{"status":"ok","report":{"price_analysis":{"current":9470.0,"change_1d":-6.7,"change_7d":-8.7,"change_30d":11.2,"high_30d":11450.0,"low_30d":8340.0,"position_in_range":36.0,"support":8651.0,"resistance":11139.0},"summary":"바이오에프디엔씨(251120)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 823.32억. 현재가 9,470원, 전일 대비 -6.7%, 30일 +11.2%. PER 12.8배 / ROE 2.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7319.00, 기관 순매수 21.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.8배입니다. ROE 2.7%입니다. 시가총액 823.32억. 매출 195.34억, 영업이익 60.98억.","grade":"C","comment":"PER 12.85배, ROE 2.7%","per":12.85,"pbr":1.13,"roe":2.7,"eps":736.74,"revenue":19534153590.0,"operating_income":6098217462.0,"net_income":6406509098.0,"market_cap":82331772790,"profit_margin":32.8,"roa":2.58,"operating_margin":31.22,"gross_margin":71.41,"debt_ratio":0.04690464094555986,"total_assets":76349452383.0,"total_equity":72928755301.0,"total_debt":3420697082.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.3로 중립 구간입니다. MACD(245.79)가 시그널선(293.86)을 하회합니다(데드크로스). SMA20 9837, SMA60 8987 — 혼조세입니다. 볼린저밴드 9083~10591 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.25699745547074,"macd":245.791938768436,"macd_signal":293.8617371486564,"sma_20":9837.0,"sma_60":8987.333333333334,"bb_upper":10591.137918420762,"bb_lower":9082.862081579238,"atr_14":770.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7319.00, 기관 순매수 21.00. 30일 누적: 외국인 -1.92만, 기관 -7.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7319.0,"institutional_flow":21.0,"data":[{"date":"2026-10-23","foreign_net":1153.0,"institution_net":5.0,"retail_net":-1158.0},{"date":"2026-10-22","foreign_net":-2550.0,"institution_net":-7.0,"retail_net":2557.0},{"date":"2026-10-21","foreign_net":-2309.0,"institution_net":15.0,"retail_net":2294.0},{"date":"2026-10-20","foreign_net":-2430.0,"institution_net":4.0,"retail_net":2426.0},{"date":"2026-10-19","foreign_net":-1183.0,"institution_net":4.0,"retail_net":1179.0},{"date":"2026-10-16","foreign_net":6218.0,"institution_net":3.0,"retail_net":-6221.0},{"date":"2026-10-15","foreign_net":4147.0,"institution_net":3.0,"retail_net":-4150.0},{"date":"2026-10-14","foreign_net":-1787.0,"institution_net":4.0,"retail_net":1783.0},{"date":"2026-10-13","foreign_net":7430.0,"institution_net":4.0,"retail_net":-7434.0},{"date":"2026-10-12","foreign_net":-9292.0,"institution_net":5.0,"retail_net":9287.0},{"date":"2026-10-08","foreign_net":-5515.0,"institution_net":3.0,"retail_net":5512.0},{"date":"2026-10-07","foreign_net":-2891.0,"institution_net":4.0,"retail_net":2887.0},{"date":"2026-10-06","foreign_net":-6256.0,"institution_net":3.0,"retail_net":6253.0},{"date":"2026-10-02","foreign_net":-3000.0,"institution_net":4.0,"retail_net":2996.0},{"date":"2026-10-01","foreign_net":-3963.0,"institution_net":4.0,"retail_net":3959.0},{"date":"2026-09-30","foreign_net":-207.0,"institution_net":4.0,"retail_net":203.0},{"date":"2026-09-29","foreign_net":-6032.0,"institution_net":4.0,"retail_net":6028.0},{"date":"2026-09-28","foreign_net":730.0,"institution_net":4.0,"retail_net":-734.0},{"date":"2026-09-23","foreign_net":2724.0,"institution_net":4.0,"retail_net":-2728.0},{"date":"2026-09-22","foreign_net":-3938.0,"institution_net":5.0,"retail_net":3933.0},{"date":"2026-09-21","foreign_net":868.0,"institution_net":3.0,"retail_net":-871.0},{"date":"2026-09-18","foreign_net":-653.0,"institution_net":4.0,"retail_net":649.0},{"date":"2026-09-17","foreign_net":-401.0,"institution_net":4.0,"retail_net":397.0},{"date":"2026-09-16","foreign_net":661.0,"institution_net":5.0,"retail_net":-666.0},{"date":"2026-09-15","foreign_net":-2920.0,"institution_net":4.0,"retail_net":2916.0},{"date":"2026-09-14","foreign_net":1972.0,"institution_net":4.0,"retail_net":-1976.0},{"date":"2026-09-11","foreign_net":1062.0,"institution_net":4.0,"retail_net":-1066.0},{"date":"2026-09-10","foreign_net":-340.0,"institution_net":-11.0,"retail_net":351.0},{"date":"2026-09-09","foreign_net":298.0,"institution_net":6.0,"retail_net":-304.0},{"date":"2026-09-08","foreign_net":9175.0,"institution_net":-109.0,"retail_net":-9066.0}],"periods":{"d1":{"foreign_net":1153.0,"institution_net":5.0,"retail_net":-1158.0},"d3":{"foreign_net":-3706.0,"institution_net":13.0,"retail_net":3693.0},"d7":{"foreign_net":3046.0,"institution_net":27.0,"retail_net":-3073.0},"d14":{"foreign_net":-18265.0,"institution_net":54.0,"retail_net":18211.0},"d30":{"foreign_net":-19229.0,"institution_net":-7.0,"retail_net":19236.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +34.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":34.1,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":-19.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":31.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.3,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":11.2,"unit":"%","percentile":67,"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":"A","percentile":92,"summary":"유동비율 19.1x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":19.09,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.12,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":600.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.53,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +34.1%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"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":71.41,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":31.22,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":32.8,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 34% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 34% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.85,"current_pbr":1.13,"per_5y_high":30.11,"per_5y_low":11.67,"per_5y_avg":22.51,"per_percentile":11.1,"pbr_5y_high":4.37,"pbr_5y_low":1.59,"pbr_5y_avg":3.04,"pbr_percentile":0.0,"per_5y_median":22.38,"pbr_5y_median":3.06,"history":[{"quarter":"2024-Q2","per":25.21,"pbr":3.36},{"quarter":"2024-Q3","per":25.09,"pbr":3.24},{"quarter":"2024-Q4","per":26.7,"pbr":2.96},{"quarter":"2025-Q1","per":22.38,"pbr":2.71},{"quarter":"2025-Q2","per":30.11,"pbr":4.37},{"quarter":"2025-Q3","per":21.48,"pbr":3.46},{"quarter":"2025-Q4","per":20.57,"pbr":3.06},{"quarter":"2026-Q1","per":19.35,"pbr":2.63},{"quarter":"2026-Q2","per":11.67,"pbr":1.59},{"quarter":"현재","per":12.85,"pbr":1.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8600.0,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":25.21,"eps":594.96,"close":15000.0,"source":"reported"},{"date":"2024-07","per":27.33,"eps":594.96,"close":16260.0,"source":"reported"},{"date":"2024-08","per":24.86,"eps":594.96,"close":14790.0,"source":"reported"},{"date":"2024-09","per":25.09,"eps":586.36,"close":14710.0,"source":"reported"},{"date":"2024-10","per":28.6,"eps":586.36,"close":16770.0,"source":"reported"},{"date":"2024-11","per":23.3,"eps":586.36,"close":13660.0,"source":"reported"},{"date":"2024-12","per":26.7,"eps":517.6,"close":13820.0,"source":"reported"},{"date":"2025-01","per":26.31,"eps":517.6,"close":13620.0,"source":"reported"},{"date":"2025-02","per":26.68,"eps":517.6,"close":13810.0,"source":"reported"},{"date":"2025-03","per":22.38,"eps":580.79,"close":13000.0,"source":"reported"},{"date":"2025-04","per":24.95,"eps":580.79,"close":14490.0,"source":"reported"},{"date":"2025-05","per":28.72,"eps":580.79,"close":16680.0,"source":"reported"},{"date":"2025-06","per":30.11,"eps":715.81,"close":21550.0,"source":"reported"},{"date":"2025-07","per":25.89,"eps":715.81,"close":18530.0,"source":"reported"},{"date":"2025-08","per":26.68,"eps":715.81,"close":19100.0,"source":"reported"},{"date":"2025-09","per":21.48,"eps":816.01,"close":17530.0,"source":"reported"},{"date":"2025-10","per":20.16,"eps":816.01,"close":16450.0,"source":"reported"},{"date":"2025-11","per":20.47,"eps":816.01,"close":16700.0,"source":"reported"},{"date":"2025-12","per":20.57,"eps":768.12,"close":15800.0,"source":"reported"},{"date":"2026-01","per":20.52,"eps":768.12,"close":15760.0,"source":"reported"},{"date":"2026-02","per":18.71,"eps":768.12,"close":14370.0,"source":"reported"},{"date":"2026-03","per":19.35,"eps":714.27,"close":13820.0,"source":"reported"},{"date":"2026-04","per":20.03,"eps":714.27,"close":14310.0,"source":"reported"},{"date":"2026-05","per":14.45,"eps":714.27,"close":10320.0,"source":"reported"},{"date":"2026-06","per":11.67,"eps":736.74,"close":8600.0,"source":"reported"},{"date":"2026-07","per":10.1,"eps":736.74,"close":7440.0,"source":"reported"},{"date":"2026-08","per":12.27,"eps":736.74,"close":9040.0,"source":"reported"},{"date":"2026-09","per":13.71,"eps":736.74,"close":10100.0,"source":"reported"},{"date":"2026-10","per":12.99,"eps":736.74,"close":9570.0,"source":"reported"}],"trailing_per_history_meta":{"avg":21.7,"std":5.57,"upper_1sd":27.27,"lower_1sd":16.13,"current":12.99,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.8배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:48.175929+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02701047146451147,"dividend_yield":null,"eps":226.53,"revenue":5362219496.0,"operating_income":2102923480.0,"net_income":1969840064.0,"market_cap":null,"profit_margin":0.3673553582559277,"operating_margin":0.3921740767174295,"roa":0.02580031686564664,"gross_margin":0.7140567645274922,"total_equity":72928755301.0,"total_assets":76349452383.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.37,"pbr":1.82,"roe":0.016365809907342904,"dividend_yield":null,"eps":133.55,"revenue":3997511690.0,"operating_income":1025675264.0,"net_income":1161300118.0,"market_cap":129200000000.0,"profit_margin":0.2905057465885735,"operating_margin":0.2565784276668369,"roa":0.015586234083591105,"gross_margin":0.6830906500738714,"total_equity":70958915237.0,"total_assets":74508063447.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01914632366337428,"dividend_yield":null,"eps":153.68,"revenue":5103196116.0,"operating_income":1274492147.0,"net_income":1336367730.0,"market_cap":null,"profit_margin":0.26186877784494694,"operating_margin":0.24974390911689587,"roa":0.018194349878916105,"gross_margin":0.5822025486507876,"total_equity":69797615119.0,"total_assets":73449600502.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.028322609650719695,"dividend_yield":null,"eps":222.98,"revenue":5071226288.0,"operating_income":1695126571.0,"net_income":1939001186.0,"market_cap":null,"profit_margin":0.3823535129142713,"operating_margin":0.33426364250618507,"roa":0.026831590392927377,"gross_margin":0.6739919348674902,"total_equity":68461247389.0,"total_assets":72265607726.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.026674852147731225,"dividend_yield":null,"eps":204.06,"revenue":4681164830.0,"operating_income":1843277141.0,"net_income":1774471082.0,"market_cap":null,"profit_margin":0.3790661398265696,"operating_margin":0.3937646308002361,"roa":0.025529854261094023,"gross_margin":0.7261454632436004,"total_equity":66522246203.0,"total_assets":69505727054.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.025162640185008342,"dividend_yield":null,"eps":187.4,"revenue":4323464258.0,"operating_income":1439863897.0,"net_income":1629557115.0,"market_cap":null,"profit_margin":0.37691004661012745,"operating_margin":0.3330347635777772,"roa":0.023635126584958,"gross_margin":0.713720415356791,"total_equity":64760975121.0,"total_assets":68946409453.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.027764269746537524,"dividend_yield":null,"eps":201.57,"revenue":4740490491.0,"operating_income":1593273972.0,"net_income":1752797719.0,"market_cap":null,"profit_margin":0.36975028688017675,"operating_margin":0.3360989701434674,"roa":0.0260384809173117,"gross_margin":0.6704049912205593,"total_equity":63131418006.0,"total_assets":67315667322.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01739424470618355,"dividend_yield":null,"eps":122.78,"revenue":3596973622.0,"operating_income":1066438151.0,"net_income":1067634741.0,"market_cap":null,"profit_margin":0.2968147262660132,"operating_margin":0.29648206049591097,"roa":0.01628461535568493,"gross_margin":0.7412233358324027,"total_equity":61378620287.0,"total_assets":65560943116.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009954542917261583,"dividend_yield":null,"eps":69.04,"revenue":3929105344.0,"operating_income":1227377481.0,"net_income":600368294.0,"market_cap":null,"profit_margin":0.1528002538585028,"operating_margin":0.3123809044403163,"roa":0.009334861144204546,"gross_margin":0.6947668318867044,"total_equity":60310985546.0,"total_assets":64314646434.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018089238442160326,"dividend_yield":null,"eps":124.21,"revenue":3799862367.0,"operating_income":965491634.0,"net_income":1080119593.0,"market_cap":null,"profit_margin":0.28425229355155746,"operating_margin":0.25408594858193717,"roa":0.016889680861443396,"gross_margin":0.694817329419342,"total_equity":59710617252.0,"total_assets":63951450703.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.040102885302234596,"dividend_yield":null,"eps":270.33,"revenue":4740582032.0,"operating_income":1558087173.0,"net_income":2350708208.0,"market_cap":null,"profit_margin":0.495869113145219,"operating_margin":0.3286700161462368,"roa":0.037424185965269904,"gross_margin":0.6506224360595559,"total_equity":58616934674.0,"total_assets":62812540804.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.020309151571872873,"dividend_yield":null,"eps":131.38,"revenue":3927599376.0,"operating_income":1306597345.0,"net_income":1142440842.0,"market_cap":null,"profit_margin":0.29087509509778475,"operating_margin":0.3326707283293957,"roa":0.018634804662773122,"gross_margin":0.7398457920011646,"total_equity":56252514437.0,"total_assets":61306832171.0}],"current_price":9470.0,"change_pct":-6.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-21","close":22200.0},{"date":"2022-02-22","close":25900.0},{"date":"2022-02-23","close":24200.0},{"date":"2022-02-24","close":20400.0},{"date":"2022-02-25","close":20250.0},{"date":"2022-02-28","close":18800.0},{"date":"2022-03-02","close":18750.0},{"date":"2022-03-03","close":19750.0},{"date":"2022-03-04","close":19750.0},{"date":"2022-03-07","close":19650.0},{"date":"2022-03-08","close":19050.0},{"date":"2022-03-10","close":19050.0},{"date":"2022-03-11","close":18800.0},{"date":"2022-03-14","close":18650.0},{"date":"2022-03-15","close":18300.0},{"date":"2022-03-16","close":18300.0},{"date":"2022-03-17","close":18950.0},{"date":"2022-03-18","close":18950.0},{"date":"2022-03-21","close":18950.0},{"date":"2022-03-22","close":19350.0},{"date":"2022-03-23","close":18900.0},{"date":"2022-03-24","close":18700.0},{"date":"2022-03-25","close":18600.0},{"date":"2022-03-28","close":18600.0},{"date":"2022-03-29","close":19200.0},{"date":"2022-03-30","close":21900.0},{"date":"2022-03-31","close":22350.0},{"date":"2022-04-01","close":20900.0},{"date":"2022-04-04","close":21000.0},{"date":"2022-04-05","close":21000.0},{"date":"2022-04-06","close":21750.0},{"date":"2022-04-07","close":20550.0},{"date":"2022-04-08","close":21550.0},{"date":"2022-04-11","close":22850.0},{"date":"2022-04-12","close":22750.0},{"date":"2022-04-13","close":22250.0},{"date":"2022-04-14","close":21750.0},{"date":"2022-04-15","close":21350.0},{"date":"2022-04-18","close":20750.0},{"date":"2022-04-19","close":19950.0},{"date":"2022-04-20","close":19500.0},{"date":"2022-04-21","close":20350.0},{"date":"2022-04-22","close":26450.0},{"date":"2022-04-25","close":24950.0},{"date":"2022-04-26","close":25100.0},{"date":"2022-04-27","close":22750.0},{"date":"2022-04-28","close":23000.0},{"date":"2022-04-29","close":23700.0},{"date":"2022-05-02","close":23950.0},{"date":"2022-05-03","close":26500.0},{"date":"2022-05-04","close":26050.0},{"date":"2022-05-06","close":24250.0},{"date":"2022-05-09","close":22900.0},{"date":"2022-05-10","close":23100.0},{"date":"2022-05-11","close":22450.0},{"date":"2022-05-12","close":21050.0},{"date":"2022-05-13","close":23400.0},{"date":"2022-05-16","close":23950.0},{"date":"2022-05-17","close":23950.0},{"date":"2022-05-18","close":22650.0},{"date":"2022-05-19","close":21650.0},{"date":"2022-05-20","close":21850.0},{"date":"2022-05-23","close":21850.0},{"date":"2022-05-24","close":21600.0},{"date":"2022-05-25","close":21500.0},{"date":"2022-05-26","close":23300.0},{"date":"2022-05-27","close":24200.0},{"date":"2022-05-30","close":24550.0},{"date":"2022-05-31","close":24450.0},{"date":"2022-06-02","close":24350.0},{"date":"2022-06-03","close":25500.0},{"date":"2022-06-07","close":24900.0},{"date":"2022-06-08","close":24700.0},{"date":"2022-06-09","close":25350.0},{"date":"2022-06-10","close":25850.0},{"date":"2022-06-13","close":24450.0},{"date":"2022-06-14","close":24050.0},{"date":"2022-06-15","close":24500.0},{"date":"2022-06-16","close":28300.0},{"date":"2022-06-17","close":27150.0},{"date":"2022-06-20","close":25200.0},{"date":"2022-06-21","close":25150.0},{"date":"2022-06-22","close":23300.0},{"date":"2022-06-23","close":23700.0},{"date":"2022-06-24","close":24950.0},{"date":"2022-06-27","close":24900.0},{"date":"2022-06-28","close":25600.0},{"date":"2022-06-29","close":25200.0},{"date":"2022-06-30","close":23750.0},{"date":"2022-07-01","close":23800.0},{"date":"2022-07-04","close":22400.0},{"date":"2022-07-05","close":22750.0},{"date":"2022-07-06","close":23300.0},{"date":"2022-07-07","close":23300.0},{"date":"2022-07-08","close":24200.0},{"date":"2022-07-11","close":23600.0},{"date":"2022-07-12","close":22100.0},{"date":"2022-07-13","close":22300.0},{"date":"2022-07-14","close":22200.0},{"date":"2022-07-15","close":22200.0},{"date":"2022-07-18","close":22200.0},{"date":"2022-07-19","close":22350.0},{"date":"2022-07-20","close":21950.0},{"date":"2022-07-21","close":22450.0},{"date":"2022-07-22","close":21850.0},{"date":"2022-07-25","close":21100.0},{"date":"2022-07-26","close":21300.0},{"date":"2022-07-27","close":22250.0},{"date":"2022-07-28","close":22400.0},{"date":"2022-07-29","close":22400.0},{"date":"2022-08-01","close":22550.0},{"date":"2022-08-02","close":22750.0},{"date":"2022-08-03","close":22600.0},{"date":"2022-08-04","close":23050.0},{"date":"2022-08-05","close":23850.0},{"date":"2022-08-08","close":23750.0},{"date":"2022-08-09","close":23950.0},{"date":"2022-08-10","close":23400.0},{"date":"2022-08-11","close":23500.0},{"date":"2022-08-12","close":24050.0},{"date":"2022-08-16","close":24400.0},{"date":"2022-08-17","close":23800.0},{"date":"2022-08-18","close":24350.0},{"date":"2022-08-19","close":22750.0},{"date":"2022-08-22","close":22800.0},{"date":"2022-08-23","close":22350.0},{"date":"2022-08-24","close":22650.0},{"date":"2022-08-25","close":22600.0},{"date":"2022-08-26","close":22650.0},{"date":"2022-08-29","close":21700.0},{"date":"2022-08-30","close":21950.0},{"date":"2022-08-31","close":21700.0},{"date":"2022-09-01","close":21150.0},{"date":"2022-09-02","close":20950.0},{"date":"2022-09-05","close":20050.0},{"date":"2022-09-06","close":20000.0},{"date":"2022-09-07","close":19300.0},{"date":"2022-09-08","close":19950.0},{"date":"2022-09-13","close":20750.0},{"date":"2022-09-14","close":20400.0},{"date":"2022-09-15","close":19850.0},{"date":"2022-09-16","close":19500.0},{"date":"2022-09-19","close":18950.0},{"date":"2022-09-20","close":18950.0},{"date":"2022-09-21","close":19000.0},{"date":"2022-09-22","close":19700.0},{"date":"2022-09-23","close":19150.0},{"date":"2022-09-26","close":16200.0},{"date":"2022-09-27","close":16300.0},{"date":"2022-09-28","close":15600.0},{"date":"2022-09-29","close":15550.0},{"date":"2022-09-30","close":15550.0},{"date":"2022-10-04","close":16300.0},{"date":"2022-10-05","close":15900.0},{"date":"2022-10-06","close":16600.0},{"date":"2022-10-07","close":16550.0},{"date":"2022-10-11","close":15250.0},{"date":"2022-10-12","close":15150.0},{"date":"2022-10-13","close":14300.0},{"date":"2022-10-14","close":14600.0},{"date":"2022-10-17","close":14700.0},{"date":"2022-10-18","close":15850.0},{"date":"2022-10-19","close":16000.0},{"date":"2022-10-20","close":15800.0},{"date":"2022-10-21","close":15900.0},{"date":"2022-10-24","close":16300.0},{"date":"2022-10-25","close":16250.0},{"date":"2022-10-26","close":16250.0},{"date":"2022-10-27","close":16550.0},{"date":"2022-10-28","close":16550.0},{"date":"2022-10-31","close":16900.0},{"date":"2022-11-01","close":17200.0},{"date":"2022-11-02","close":17900.0},{"date":"2022-11-03","close":18200.0},{"date":"2022-11-04","close":18400.0},{"date":"2022-11-07","close":18450.0},{"date":"2022-11-08","close":18050.0},{"date":"2022-11-09","close":18000.0},{"date":"2022-11-10","close":18000.0},{"date":"2022-11-11","close":18350.0},{"date":"2022-11-14","close":18600.0},{"date":"2022-11-15","close":19150.0},{"date":"2022-11-16","close":19600.0},{"date":"2022-11-17","close":19550.0},{"date":"2022-11-18","close":19400.0},{"date":"2022-11-21","close":18100.0},{"date":"2022-11-22","close":17900.0},{"date":"2022-11-23","close":18100.0},{"date":"2022-11-24","close":18650.0},{"date":"2022-11-25","close":18450.0},{"date":"2022-11-28","close":17600.0},{"date":"2022-11-29","close":17500.0},{"date":"2022-11-30","close":17300.0},{"date":"2022-12-01","close":17400.0},{"date":"2022-12-02","close":17600.0},{"date":"2022-12-05","close":17650.0},{"date":"2022-12-06","close":17000.0},{"date":"2022-12-07","close":16500.0},{"date":"2022-12-08","close":16850.0},{"date":"2022-12-09","close":16550.0},{"date":"2022-12-12","close":17000.0},{"date":"2022-12-13","close":17050.0},{"date":"2022-12-14","close":17400.0},{"date":"2022-12-15","close":17450.0},{"date":"2022-12-16","close":17000.0},{"date":"2022-12-19","close":16500.0},{"date":"2022-12-20","close":16500.0},{"date":"2022-12-21","close":16250.0},{"date":"2022-12-22","close":16350.0},{"date":"2022-12-23","close":16450.0},{"date":"2022-12-26","close":16300.0},{"date":"2022-12-27","close":17000.0},{"date":"2022-12-28","close":17600.0},{"date":"2022-12-29","close":17000.0},{"date":"2023-01-02","close":17300.0},{"date":"2023-01-03","close":16950.0},{"date":"2023-01-04","close":17450.0},{"date":"2023-01-05","close":17350.0},{"date":"2023-01-06","close":17850.0},{"date":"2023-01-09","close":18200.0},{"date":"2023-01-10","close":18100.0},{"date":"2023-01-11","close":18200.0},{"date":"2023-01-12","close":18900.0},{"date":"2023-01-13","close":18850.0},{"date":"2023-01-16","close":18200.0},{"date":"2023-01-17","close":17850.0},{"date":"2023-01-18","close":18200.0},{"date":"2023-01-19","close":18200.0},{"date":"2023-01-20","close":18150.0},{"date":"2023-01-25","close":18100.0},{"date":"2023-01-26","close":18150.0},{"date":"2023-01-27","close":18130.0},{"date":"2023-01-30","close":18100.0},{"date":"2023-01-31","close":17860.0},{"date":"2023-02-01","close":18460.0},{"date":"2023-02-02","close":18610.0},{"date":"2023-02-03","close":18510.0},{"date":"2023-02-06","close":18450.0},{"date":"2023-02-07","close":18040.0},{"date":"2023-02-08","close":18040.0},{"date":"2023-02-09","close":17890.0},{"date":"2023-02-10","close":17360.0},{"date":"2023-02-13","close":17390.0},{"date":"2023-02-14","close":17280.0},{"date":"2023-02-15","close":17100.0},{"date":"2023-02-16","close":17060.0},{"date":"2023-02-17","close":16920.0},{"date":"2023-02-20","close":17390.0},{"date":"2023-02-21","close":17150.0},{"date":"2023-02-22","close":17090.0},{"date":"2023-02-23","close":17040.0},{"date":"2023-02-24","close":16850.0},{"date":"2023-02-27","close":17000.0},{"date":"2023-02-28","close":17270.0},{"date":"2023-03-02","close":17170.0},{"date":"2023-03-03","close":16980.0},{"date":"2023-03-06","close":16650.0},{"date":"2023-03-07","close":16550.0},{"date":"2023-03-08","close":16150.0},{"date":"2023-03-09","close":16700.0},{"date":"2023-03-10","close":16170.0},{"date":"2023-03-13","close":16050.0},{"date":"2023-03-14","close":15400.0},{"date":"2023-03-15","close":15460.0},{"date":"2023-03-16","close":15070.0},{"date":"2023-03-17","close":15450.0},{"date":"2023-03-20","close":16070.0},{"date":"2023-03-21","close":16140.0},{"date":"2023-03-22","close":15900.0},{"date":"2023-03-23","close":15150.0},{"date":"2023-03-24","close":15130.0},{"date":"2023-03-27","close":15120.0},{"date":"2023-03-28","close":15140.0},{"date":"2023-03-29","close":15180.0},{"date":"2023-03-30","close":15540.0},{"date":"2023-03-31","close":15750.0},{"date":"2023-04-03","close":15370.0},{"date":"2023-04-04","close":16000.0},{"date":"2023-04-05","close":16170.0},{"date":"2023-04-06","close":15950.0},{"date":"2023-04-07","close":15590.0},{"date":"2023-04-10","close":15570.0},{"date":"2023-04-11","close":15600.0},{"date":"2023-04-12","close":15480.0},{"date":"2023-04-13","close":15960.0},{"date":"2023-04-14","close":16390.0},{"date":"2023-04-17","close":15950.0},{"date":"2023-04-18","close":15640.0},{"date":"2023-04-19","close":15650.0},{"date":"2023-04-20","close":15020.0},{"date":"2023-04-21","close":17030.0},{"date":"2023-04-24","close":16490.0},{"date":"2023-04-25","close":15660.0},{"date":"2023-04-26","close":16710.0},{"date":"2023-04-27","close":16220.0},{"date":"2023-04-28","close":16970.0},{"date":"2023-05-02","close":16860.0},{"date":"2023-05-03","close":17410.0},{"date":"2023-05-04","close":17300.0},{"date":"2023-05-08","close":17260.0},{"date":"2023-05-09","close":17490.0},{"date":"2023-05-10","close":17490.0},{"date":"2023-05-11","close":17340.0},{"date":"2023-05-12","close":17130.0},{"date":"2023-05-15","close":16940.0},{"date":"2023-05-16","close":16500.0},{"date":"2023-05-17","close":16780.0},{"date":"2023-05-18","close":16730.0},{"date":"2023-05-19","close":16980.0},{"date":"2023-05-22","close":17130.0},{"date":"2023-05-23","close":17150.0},{"date":"2023-05-24","close":18260.0},{"date":"2023-05-25","close":17660.0},{"date":"2023-05-26","close":17280.0},{"date":"2023-05-30","close":17250.0},{"date":"2023-05-31","close":17600.0},{"date":"2023-06-01","close":17930.0},{"date":"2023-06-02","close":17900.0},{"date":"2023-06-05","close":17630.0},{"date":"2023-06-07","close":17480.0},{"date":"2023-06-08","close":17200.0},{"date":"2023-06-09","close":17250.0},{"date":"2023-06-12","close":16850.0},{"date":"2023-06-13","close":16810.0},{"date":"2023-06-14","close":16390.0},{"date":"2023-06-15","close":17250.0},{"date":"2023-06-16","close":17570.0},{"date":"2023-06-19","close":17100.0},{"date":"2023-06-20","close":17680.0},{"date":"2023-06-21","close":17250.0},{"date":"2023-06-22","close":17020.0},{"date":"2023-06-23","close":17530.0},{"date":"2023-06-26","close":17130.0},{"date":"2023-06-27","close":17160.0},{"date":"2023-06-28","close":17090.0},{"date":"2023-06-29","close":16790.0},{"date":"2023-06-30","close":16680.0},{"date":"2023-07-03","close":15500.0},{"date":"2023-07-04","close":15690.0},{"date":"2023-07-05","close":15950.0},{"date":"2023-07-06","close":15550.0},{"date":"2023-07-07","close":15520.0},{"date":"2023-07-10","close":15440.0},{"date":"2023-07-11","close":15540.0},{"date":"2023-07-12","close":15660.0},{"date":"2023-07-13","close":16100.0},{"date":"2023-07-14","close":16090.0},{"date":"2023-07-17","close":15600.0},{"date":"2023-07-18","close":15160.0},{"date":"2023-07-19","close":15150.0},{"date":"2023-07-20","close":15050.0},{"date":"2023-07-21","close":15110.0},{"date":"2023-07-24","close":14660.0},{"date":"2023-07-25","close":14490.0},{"date":"2023-07-26","close":13600.0},{"date":"2023-07-27","close":13700.0},{"date":"2023-07-28","close":14420.0},{"date":"2023-07-31","close":14450.0},{"date":"2023-08-01","close":14630.0},{"date":"2023-08-02","close":14930.0},{"date":"2023-08-03","close":14950.0},{"date":"2023-08-04","close":14640.0},{"date":"2023-08-07","close":14750.0},{"date":"2023-08-08","close":14240.0},{"date":"2023-08-09","close":14550.0},{"date":"2023-08-10","close":14800.0},{"date":"2023-08-11","close":14850.0},{"date":"2023-08-14","close":14650.0},{"date":"2023-08-16","close":14030.0},{"date":"2023-08-17","close":13350.0},{"date":"2023-08-18","close":13000.0},{"date":"2023-08-21","close":13300.0},{"date":"2023-08-22","close":13120.0},{"date":"2023-08-23","close":13050.0},{"date":"2023-08-24","close":13350.0},{"date":"2023-08-25","close":13090.0},{"date":"2023-08-28","close":13180.0},{"date":"2023-08-29","close":13570.0},{"date":"2023-08-30","close":13650.0},{"date":"2023-08-31","close":13700.0},{"date":"2023-09-01","close":14010.0},{"date":"2023-09-04","close":14220.0},{"date":"2023-09-05","close":14500.0},{"date":"2023-09-06","close":15640.0},{"date":"2023-09-07","close":15300.0},{"date":"2023-09-08","close":15440.0},{"date":"2023-09-11","close":15500.0},{"date":"2023-09-12","close":15210.0},{"date":"2023-09-13","close":15090.0},{"date":"2023-09-14","close":15100.0},{"date":"2023-09-15","close":15020.0},{"date":"2023-09-18","close":14780.0},{"date":"2023-09-19","close":14450.0},{"date":"2023-09-20","close":14170.0},{"date":"2023-09-21","close":13720.0},{"date":"2023-09-22","close":13780.0},{"date":"2023-09-25","close":13480.0},{"date":"2023-09-26","close":13380.0},{"date":"2023-09-27","close":13540.0},{"date":"2023-10-04","close":13090.0},{"date":"2023-10-05","close":13220.0},{"date":"2023-10-06","close":13220.0},{"date":"2023-10-10","close":12830.0},{"date":"2023-10-11","close":13060.0},{"date":"2023-10-12","close":13270.0},{"date":"2023-10-13","close":13150.0},{"date":"2023-10-16","close":12990.0},{"date":"2023-10-17","close":12990.0},{"date":"2023-10-18","close":12800.0},{"date":"2023-10-19","close":12620.0},{"date":"2023-10-20","close":12300.0},{"date":"2023-10-23","close":12300.0},{"date":"2023-10-24","close":12200.0},{"date":"2023-10-25","close":12200.0},{"date":"2023-10-26","close":11570.0},{"date":"2023-10-27","close":11650.0},{"date":"2023-10-30","close":11870.0},{"date":"2023-10-31","close":11680.0},{"date":"2023-11-01","close":12130.0},{"date":"2023-11-02","close":12350.0},{"date":"2023-11-03","close":12700.0},{"date":"2023-11-06","close":12680.0},{"date":"2023-11-07","close":12480.0},{"date":"2023-11-08","close":12640.0},{"date":"2023-11-09","close":12660.0},{"date":"2023-11-10","close":12680.0},{"date":"2023-11-13","close":12430.0},{"date":"2023-11-14","close":12670.0},{"date":"2023-11-15","close":13010.0},{"date":"2023-11-16","close":13620.0},{"date":"2023-11-17","close":14140.0},{"date":"2023-11-20","close":14200.0},{"date":"2023-11-21","close":14360.0},{"date":"2023-11-22","close":14040.0},{"date":"2023-11-23","close":13920.0},{"date":"2023-11-24","close":13770.0},{"date":"2023-11-27","close":13790.0},{"date":"2023-11-28","close":13750.0},{"date":"2023-11-29","close":13850.0},{"date":"2023-11-30","close":13680.0},{"date":"2023-12-01","close":13940.0},{"date":"2023-12-04","close":14450.0},{"date":"2023-12-05","close":14500.0},{"date":"2023-12-06","close":14000.0},{"date":"2023-12-07","close":14130.0},{"date":"2023-12-08","close":13970.0},{"date":"2023-12-11","close":13720.0},{"date":"2023-12-12","close":13770.0},{"date":"2023-12-13","close":13780.0},{"date":"2023-12-14","close":14290.0},{"date":"2023-12-15","close":14020.0},{"date":"2023-12-18","close":13960.0},{"date":"2023-12-19","close":14010.0},{"date":"2023-12-20","close":13970.0},{"date":"2023-12-21","close":14020.0},{"date":"2023-12-22","close":14200.0},{"date":"2023-12-26","close":13900.0},{"date":"2023-12-27","close":14050.0},{"date":"2023-12-28","close":14120.0},{"date":"2024-01-02","close":14620.0},{"date":"2024-01-03","close":15000.0},{"date":"2024-01-04","close":14950.0},{"date":"2024-01-05","close":14940.0},{"date":"2024-01-08","close":14730.0},{"date":"2024-01-09","close":14640.0},{"date":"2024-01-10","close":14420.0},{"date":"2024-01-11","close":14330.0},{"date":"2024-01-12","close":14120.0},{"date":"2024-01-15","close":14180.0},{"date":"2024-01-16","close":13860.0},{"date":"2024-01-17","close":13330.0},{"date":"2024-01-18","close":13220.0},{"date":"2024-01-19","close":13240.0},{"date":"2024-01-22","close":13040.0},{"date":"2024-01-23","close":12870.0},{"date":"2024-01-24","close":12800.0},{"date":"2024-01-25","close":13240.0},{"date":"2024-01-26","close":12640.0},{"date":"2024-01-29","close":12560.0},{"date":"2024-01-30","close":12560.0},{"date":"2024-01-31","close":12490.0},{"date":"2024-02-01","close":12380.0},{"date":"2024-02-02","close":12620.0},{"date":"2024-02-05","close":12270.0},{"date":"2024-02-06","close":12260.0},{"date":"2024-02-07","close":12310.0},{"date":"2024-02-08","close":12500.0},{"date":"2024-02-13","close":12850.0},{"date":"2024-02-14","close":12740.0},{"date":"2024-02-15","close":12640.0},{"date":"2024-02-16","close":13000.0},{"date":"2024-02-19","close":12870.0},{"date":"2024-02-20","close":12930.0},{"date":"2024-02-21","close":12740.0},{"date":"2024-02-22","close":12800.0},{"date":"2024-02-23","close":12720.0},{"date":"2024-02-26","close":12730.0},{"date":"2024-02-27","close":12810.0},{"date":"2024-02-28","close":12930.0},{"date":"2024-02-29","close":12520.0},{"date":"2024-03-04","close":12170.0},{"date":"2024-03-05","close":12640.0},{"date":"2024-03-06","close":12800.0},{"date":"2024-03-07","close":12620.0},{"date":"2024-03-08","close":12880.0},{"date":"2024-03-11","close":12870.0},{"date":"2024-03-12","close":12750.0},{"date":"2024-03-13","close":12930.0},{"date":"2024-03-14","close":12870.0},{"date":"2024-03-15","close":12690.0},{"date":"2024-03-18","close":12850.0},{"date":"2024-03-19","close":12790.0},{"date":"2024-03-20","close":12770.0},{"date":"2024-03-21","close":12830.0},{"date":"2024-03-22","close":12880.0},{"date":"2024-03-25","close":12920.0},{"date":"2024-03-26","close":12770.0},{"date":"2024-03-27","close":12600.0},{"date":"2024-03-28","close":12670.0},{"date":"2024-03-29","close":12600.0},{"date":"2024-04-01","close":12770.0},{"date":"2024-04-02","close":12620.0},{"date":"2024-04-03","close":12630.0},{"date":"2024-04-04","close":12800.0},{"date":"2024-04-05","close":12840.0},{"date":"2024-04-08","close":13510.0},{"date":"2024-04-09","close":13540.0},{"date":"2024-04-11","close":13240.0},{"date":"2024-04-12","close":12980.0},{"date":"2024-04-15","close":14070.0},{"date":"2024-04-16","close":14210.0},{"date":"2024-04-17","close":14000.0},{"date":"2024-04-18","close":13740.0},{"date":"2024-04-19","close":13560.0},{"date":"2024-04-22","close":13400.0},{"date":"2024-04-23","close":13900.0},{"date":"2024-04-24","close":14400.0},{"date":"2024-04-25","close":14120.0},{"date":"2024-04-26","close":14000.0},{"date":"2024-04-29","close":14080.0},{"date":"2024-04-30","close":14300.0},{"date":"2024-05-02","close":14320.0},{"date":"2024-05-03","close":14390.0},{"date":"2024-05-07","close":14200.0},{"date":"2024-05-08","close":14370.0},{"date":"2024-05-09","close":14550.0},{"date":"2024-05-10","close":14960.0},{"date":"2024-05-13","close":15180.0},{"date":"2024-05-14","close":15080.0},{"date":"2024-05-16","close":14880.0},{"date":"2024-05-17","close":15050.0},{"date":"2024-05-20","close":15090.0},{"date":"2024-05-21","close":14960.0},{"date":"2024-05-22","close":14870.0},{"date":"2024-05-23","close":14760.0},{"date":"2024-05-24","close":14830.0},{"date":"2024-05-27","close":14300.0},{"date":"2024-05-28","close":14290.0},{"date":"2024-05-29","close":14000.0},{"date":"2024-05-30","close":14000.0},{"date":"2024-05-31","close":14100.0},{"date":"2024-06-03","close":14210.0},{"date":"2024-06-04","close":14140.0},{"date":"2024-06-05","close":13960.0},{"date":"2024-06-07","close":14270.0},{"date":"2024-06-10","close":13820.0},{"date":"2024-06-11","close":13820.0},{"date":"2024-06-12","close":13860.0},{"date":"2024-06-13","close":14500.0},{"date":"2024-06-14","close":14660.0},{"date":"2024-06-17","close":14280.0},{"date":"2024-06-18","close":14200.0},{"date":"2024-06-19","close":14000.0},{"date":"2024-06-20","close":14300.0},{"date":"2024-06-21","close":15210.0},{"date":"2024-06-24","close":15150.0},{"date":"2024-06-25","close":14900.0},{"date":"2024-06-26","close":15800.0},{"date":"2024-06-27","close":15360.0},{"date":"2024-06-28","close":15000.0},{"date":"2024-07-01","close":14990.0},{"date":"2024-07-02","close":14750.0},{"date":"2024-07-03","close":14610.0},{"date":"2024-07-04","close":14600.0},{"date":"2024-07-05","close":14900.0},{"date":"2024-07-08","close":15250.0},{"date":"2024-07-09","close":14980.0},{"date":"2024-07-10","close":15280.0},{"date":"2024-07-11","close":15320.0},{"date":"2024-07-12","close":16350.0},{"date":"2024-07-15","close":16260.0},{"date":"2024-07-16","close":16600.0},{"date":"2024-07-17","close":17040.0},{"date":"2024-07-18","close":16190.0},{"date":"2024-07-19","close":16780.0},{"date":"2024-07-22","close":16880.0},{"date":"2024-07-23","close":16950.0},{"date":"2024-07-24","close":17300.0},{"date":"2024-07-25","close":16730.0},{"date":"2024-07-26","close":16900.0},{"date":"2024-07-29","close":16640.0},{"date":"2024-07-30","close":16400.0},{"date":"2024-07-31","close":16260.0},{"date":"2024-08-01","close":16420.0},{"date":"2024-08-02","close":15450.0},{"date":"2024-08-05","close":13880.0},{"date":"2024-08-06","close":14450.0},{"date":"2024-08-07","close":15200.0},{"date":"2024-08-08","close":15500.0},{"date":"2024-08-09","close":15680.0},{"date":"2024-08-12","close":15760.0},{"date":"2024-08-13","close":15340.0},{"date":"2024-08-14","close":15190.0},{"date":"2024-08-16","close":15620.0},{"date":"2024-08-19","close":15650.0},{"date":"2024-08-20","close":15620.0},{"date":"2024-08-21","close":15300.0},{"date":"2024-08-22","close":14910.0},{"date":"2024-08-23","close":14900.0},{"date":"2024-08-26","close":14750.0},{"date":"2024-08-27","close":14930.0},{"date":"2024-08-28","close":14790.0},{"date":"2024-08-29","close":14650.0},{"date":"2024-08-30","close":14790.0},{"date":"2024-09-02","close":14720.0},{"date":"2024-09-03","close":15590.0},{"date":"2024-09-04","close":14860.0},{"date":"2024-09-05","close":14890.0},{"date":"2024-09-06","close":14440.0},{"date":"2024-09-09","close":14010.0},{"date":"2024-09-10","close":14150.0},{"date":"2024-09-11","close":13980.0},{"date":"2024-09-12","close":14450.0},{"date":"2024-09-13","close":14460.0},{"date":"2024-09-19","close":14490.0},{"date":"2024-09-20","close":14590.0},{"date":"2024-09-23","close":14460.0},{"date":"2024-09-24","close":14230.0},{"date":"2024-09-25","close":14440.0},{"date":"2024-09-26","close":14500.0},{"date":"2024-09-27","close":14490.0},{"date":"2024-09-30","close":14710.0},{"date":"2024-10-02","close":14600.0},{"date":"2024-10-04","close":15080.0},{"date":"2024-10-07","close":15360.0},{"date":"2024-10-08","close":15370.0},{"date":"2024-10-10","close":15800.0},{"date":"2024-10-11","close":16170.0},{"date":"2024-10-14","close":17230.0},{"date":"2024-10-15","close":17740.0},{"date":"2024-10-16","close":17450.0},{"date":"2024-10-17","close":17220.0},{"date":"2024-10-18","close":17000.0},{"date":"2024-10-21","close":17410.0},{"date":"2024-10-22","close":16650.0},{"date":"2024-10-23","close":16600.0},{"date":"2024-10-24","close":16500.0},{"date":"2024-10-25","close":16200.0},{"date":"2024-10-28","close":16350.0},{"date":"2024-10-29","close":16810.0},{"date":"2024-10-30","close":16680.0},{"date":"2024-10-31","close":16770.0},{"date":"2024-11-01","close":15580.0},{"date":"2024-11-04","close":15990.0},{"date":"2024-11-05","close":16140.0},{"date":"2024-11-06","close":15700.0},{"date":"2024-11-07","close":15460.0},{"date":"2024-11-08","close":15470.0},{"date":"2024-11-11","close":15110.0},{"date":"2024-11-12","close":14610.0},{"date":"2024-11-13","close":13820.0},{"date":"2024-11-14","close":13820.0},{"date":"2024-11-15","close":13610.0},{"date":"2024-11-18","close":13580.0},{"date":"2024-11-19","close":13540.0},{"date":"2024-11-20","close":13360.0},{"date":"2024-11-21","close":12950.0},{"date":"2024-11-22","close":13270.0},{"date":"2024-11-25","close":13580.0},{"date":"2024-11-26","close":13610.0},{"date":"2024-11-27","close":13700.0},{"date":"2024-11-28","close":13780.0},{"date":"2024-11-29","close":13660.0},{"date":"2024-12-02","close":13930.0},{"date":"2024-12-03","close":14230.0},{"date":"2024-12-04","close":14110.0},{"date":"2024-12-05","close":13900.0},{"date":"2024-12-06","close":13360.0},{"date":"2024-12-09","close":12660.0},{"date":"2024-12-10","close":13530.0},{"date":"2024-12-11","close":13760.0},{"date":"2024-12-12","close":13840.0},{"date":"2024-12-13","close":14020.0},{"date":"2024-12-16","close":14250.0},{"date":"2024-12-17","close":14160.0},{"date":"2024-12-18","close":14160.0},{"date":"2024-12-19","close":13750.0},{"date":"2024-12-20","close":13500.0},{"date":"2024-12-23","close":13820.0},{"date":"2024-12-24","close":13850.0},{"date":"2024-12-26","close":13680.0},{"date":"2024-12-27","close":13420.0},{"date":"2024-12-30","close":13820.0},{"date":"2025-01-02","close":13940.0},{"date":"2025-01-03","close":14000.0},{"date":"2025-01-06","close":13950.0},{"date":"2025-01-07","close":14150.0},{"date":"2025-01-08","close":14090.0},{"date":"2025-01-09","close":14120.0},{"date":"2025-01-10","close":14110.0},{"date":"2025-01-13","close":13950.0},{"date":"2025-01-14","close":13950.0},{"date":"2025-01-15","close":13780.0},{"date":"2025-01-16","close":13860.0},{"date":"2025-01-17","close":13710.0},{"date":"2025-01-20","close":13700.0},{"date":"2025-01-21","close":13700.0},{"date":"2025-01-22","close":13790.0},{"date":"2025-01-23","close":13800.0},{"date":"2025-01-24","close":13760.0},{"date":"2025-01-31","close":13620.0},{"date":"2025-02-03","close":13230.0},{"date":"2025-02-04","close":13170.0},{"date":"2025-02-05","close":13460.0},{"date":"2025-02-06","close":13540.0},{"date":"2025-02-07","close":14230.0},{"date":"2025-02-10","close":14120.0},{"date":"2025-02-11","close":14350.0},{"date":"2025-02-12","close":14180.0},{"date":"2025-02-13","close":14100.0},{"date":"2025-02-14","close":14160.0},{"date":"2025-02-17","close":14030.0},{"date":"2025-02-18","close":13920.0},{"date":"2025-02-19","close":13750.0},{"date":"2025-02-20","close":14010.0},{"date":"2025-02-21","close":14000.0},{"date":"2025-02-24","close":13960.0},{"date":"2025-02-25","close":14020.0},{"date":"2025-02-26","close":14020.0},{"date":"2025-02-27","close":14030.0},{"date":"2025-02-28","close":13810.0},{"date":"2025-03-04","close":13520.0},{"date":"2025-03-05","close":13790.0},{"date":"2025-03-06","close":13850.0},{"date":"2025-03-07","close":13620.0},{"date":"2025-03-10","close":13600.0},{"date":"2025-03-11","close":13470.0},{"date":"2025-03-12","close":13760.0},{"date":"2025-03-13","close":13860.0},{"date":"2025-03-14","close":13970.0},{"date":"2025-03-17","close":13890.0},{"date":"2025-03-18","close":13950.0},{"date":"2025-03-19","close":13780.0},{"date":"2025-03-20","close":13540.0},{"date":"2025-03-21","close":13720.0},{"date":"2025-03-24","close":13930.0},{"date":"2025-03-25","close":13690.0},{"date":"2025-03-26","close":13690.0},{"date":"2025-03-27","close":13580.0},{"date":"2025-03-28","close":13250.0},{"date":"2025-03-31","close":13000.0},{"date":"2025-04-01","close":13190.0},{"date":"2025-04-02","close":13000.0},{"date":"2025-04-03","close":13240.0},{"date":"2025-04-04","close":13200.0},{"date":"2025-04-07","close":12260.0},{"date":"2025-04-08","close":12750.0},{"date":"2025-04-09","close":12700.0},{"date":"2025-04-10","close":13260.0},{"date":"2025-04-11","close":13170.0},{"date":"2025-04-14","close":13420.0},{"date":"2025-04-15","close":13330.0},{"date":"2025-04-16","close":13330.0},{"date":"2025-04-17","close":13550.0},{"date":"2025-04-18","close":13760.0},{"date":"2025-04-21","close":13740.0},{"date":"2025-04-22","close":14180.0},{"date":"2025-04-23","close":14190.0},{"date":"2025-04-24","close":14280.0},{"date":"2025-04-25","close":14300.0},{"date":"2025-04-28","close":14330.0},{"date":"2025-04-29","close":14390.0},{"date":"2025-04-30","close":14490.0},{"date":"2025-05-02","close":14520.0},{"date":"2025-05-07","close":14500.0},{"date":"2025-05-08","close":14700.0},{"date":"2025-05-09","close":14810.0},{"date":"2025-05-12","close":14800.0},{"date":"2025-05-13","close":14660.0},{"date":"2025-05-14","close":15080.0},{"date":"2025-05-15","close":15100.0},{"date":"2025-05-16","close":14900.0},{"date":"2025-05-19","close":14800.0},{"date":"2025-05-20","close":15300.0},{"date":"2025-05-21","close":15880.0},{"date":"2025-05-22","close":16330.0},{"date":"2025-05-23","close":16340.0},{"date":"2025-05-26","close":16710.0},{"date":"2025-05-27","close":17350.0},{"date":"2025-05-28","close":16910.0},{"date":"2025-05-29","close":16990.0},{"date":"2025-05-30","close":16680.0},{"date":"2025-06-02","close":16860.0},{"date":"2025-06-04","close":17820.0},{"date":"2025-06-05","close":17500.0},{"date":"2025-06-09","close":16910.0},{"date":"2025-06-10","close":16930.0},{"date":"2025-06-11","close":17500.0},{"date":"2025-06-12","close":17270.0},{"date":"2025-06-13","close":17140.0},{"date":"2025-06-16","close":16770.0},{"date":"2025-06-17","close":17600.0},{"date":"2025-06-18","close":19250.0},{"date":"2025-06-19","close":21450.0},{"date":"2025-06-20","close":21150.0},{"date":"2025-06-23","close":21200.0},{"date":"2025-06-24","close":22200.0},{"date":"2025-06-25","close":22250.0},{"date":"2025-06-26","close":22100.0},{"date":"2025-06-27","close":21400.0},{"date":"2025-06-30","close":21550.0},{"date":"2025-07-01","close":21350.0},{"date":"2025-07-02","close":21200.0},{"date":"2025-07-03","close":20950.0},{"date":"2025-07-04","close":19970.0},{"date":"2025-07-07","close":20350.0},{"date":"2025-07-08","close":20900.0},{"date":"2025-07-09","close":19810.0},{"date":"2025-07-10","close":19910.0},{"date":"2025-07-11","close":19820.0},{"date":"2025-07-14","close":19300.0},{"date":"2025-07-15","close":19370.0},{"date":"2025-07-16","close":19050.0},{"date":"2025-07-17","close":19520.0},{"date":"2025-07-18","close":19770.0},{"date":"2025-07-21","close":19180.0},{"date":"2025-07-22","close":19150.0},{"date":"2025-07-23","close":18990.0},{"date":"2025-07-24","close":18590.0},{"date":"2025-07-25","close":18840.0},{"date":"2025-07-28","close":18590.0},{"date":"2025-07-29","close":18400.0},{"date":"2025-07-30","close":18740.0},{"date":"2025-07-31","close":18530.0},{"date":"2025-08-01","close":17520.0},{"date":"2025-08-04","close":18100.0},{"date":"2025-08-05","close":18500.0},{"date":"2025-08-06","close":19500.0},{"date":"2025-08-07","close":19400.0},{"date":"2025-08-08","close":19080.0},{"date":"2025-08-11","close":19690.0},{"date":"2025-08-12","close":19000.0},{"date":"2025-08-13","close":19100.0},{"date":"2025-08-14","close":18790.0},{"date":"2025-08-18","close":18670.0},{"date":"2025-08-19","close":18680.0},{"date":"2025-08-20","close":18240.0},{"date":"2025-08-21","close":18280.0},{"date":"2025-08-22","close":18600.0},{"date":"2025-08-25","close":18940.0},{"date":"2025-08-26","close":19080.0},{"date":"2025-08-27","close":19020.0},{"date":"2025-08-28","close":18950.0},{"date":"2025-08-29","close":19100.0},{"date":"2025-09-01","close":18400.0},{"date":"2025-09-02","close":18330.0},{"date":"2025-09-03","close":18340.0},{"date":"2025-09-04","close":18240.0},{"date":"2025-09-05","close":18330.0},{"date":"2025-09-08","close":18850.0},{"date":"2025-09-09","close":19350.0},{"date":"2025-09-10","close":19210.0},{"date":"2025-09-11","close":18730.0},{"date":"2025-09-12","close":18610.0},{"date":"2025-09-15","close":18450.0},{"date":"2025-09-16","close":18720.0},{"date":"2025-09-17","close":18500.0},{"date":"2025-09-18","close":18320.0},{"date":"2025-09-19","close":18060.0},{"date":"2025-09-22","close":18370.0},{"date":"2025-09-23","close":18350.0},{"date":"2025-09-24","close":18080.0},{"date":"2025-09-25","close":17820.0},{"date":"2025-09-26","close":17460.0},{"date":"2025-09-29","close":17650.0},{"date":"2025-09-30","close":17530.0},{"date":"2025-10-01","close":17480.0},{"date":"2025-10-02","close":18110.0},{"date":"2025-10-10","close":17560.0},{"date":"2025-10-13","close":17030.0},{"date":"2025-10-14","close":16880.0},{"date":"2025-10-15","close":16970.0},{"date":"2025-10-16","close":16590.0},{"date":"2025-10-17","close":16410.0},{"date":"2025-10-20","close":16900.0},{"date":"2025-10-21","close":16620.0},{"date":"2025-10-22","close":16750.0},{"date":"2025-10-23","close":16800.0},{"date":"2025-10-24","close":16720.0},{"date":"2025-10-27","close":17100.0},{"date":"2025-10-28","close":17120.0},{"date":"2025-10-29","close":16770.0},{"date":"2025-10-30","close":16280.0},{"date":"2025-10-31","close":16450.0},{"date":"2025-11-03","close":15980.0},{"date":"2025-11-04","close":16050.0},{"date":"2025-11-05","close":15880.0},{"date":"2025-11-06","close":16090.0},{"date":"2025-11-07","close":15900.0},{"date":"2025-11-10","close":16000.0},{"date":"2025-11-11","close":15740.0},{"date":"2025-11-12","close":16150.0},{"date":"2025-11-13","close":16200.0},{"date":"2025-11-14","close":16000.0},{"date":"2025-11-17","close":16370.0},{"date":"2025-11-18","close":15830.0},{"date":"2025-11-19","close":15740.0},{"date":"2025-11-20","close":16360.0},{"date":"2025-11-21","close":16000.0},{"date":"2025-11-24","close":15800.0},{"date":"2025-11-25","close":15990.0},{"date":"2025-11-26","close":16390.0},{"date":"2025-11-27","close":16110.0},{"date":"2025-11-28","close":16700.0},{"date":"2025-12-01","close":16310.0},{"date":"2025-12-02","close":16470.0},{"date":"2025-12-03","close":16650.0},{"date":"2025-12-04","close":16600.0},{"date":"2025-12-05","close":16530.0},{"date":"2025-12-08","close":16580.0},{"date":"2025-12-09","close":16500.0},{"date":"2025-12-10","close":16200.0},{"date":"2025-12-11","close":16400.0},{"date":"2025-12-12","close":16000.0},{"date":"2025-12-15","close":15980.0},{"date":"2025-12-16","close":15800.0},{"date":"2025-12-17","close":15850.0},{"date":"2025-12-18","close":15900.0},{"date":"2025-12-19","close":16350.0},{"date":"2025-12-22","close":16380.0},{"date":"2025-12-23","close":16100.0},{"date":"2025-12-24","close":15950.0},{"date":"2025-12-26","close":15630.0},{"date":"2025-12-29","close":15760.0},{"date":"2025-12-30","close":15800.0},{"date":"2026-01-02","close":15900.0},{"date":"2026-01-05","close":16000.0},{"date":"2026-01-06","close":15750.0},{"date":"2026-01-07","close":15070.0},{"date":"2026-01-08","close":14950.0},{"date":"2026-01-09","close":14940.0},{"date":"2026-01-12","close":14780.0},{"date":"2026-01-13","close":14790.0},{"date":"2026-01-14","close":14860.0},{"date":"2026-01-15","close":15110.0},{"date":"2026-01-16","close":14920.0},{"date":"2026-01-19","close":14680.0},{"date":"2026-01-20","close":15000.0},{"date":"2026-01-21","close":14790.0},{"date":"2026-01-22","close":15000.0},{"date":"2026-01-23","close":15550.0},{"date":"2026-01-26","close":15890.0},{"date":"2026-01-27","close":15920.0},{"date":"2026-01-28","close":16070.0},{"date":"2026-01-29","close":16310.0},{"date":"2026-01-30","close":15760.0},{"date":"2026-02-02","close":15200.0},{"date":"2026-02-03","close":15700.0},{"date":"2026-02-04","close":16180.0},{"date":"2026-02-05","close":15810.0},{"date":"2026-02-06","close":15310.0},{"date":"2026-02-09","close":16080.0},{"date":"2026-02-10","close":16180.0},{"date":"2026-02-11","close":15700.0},{"date":"2026-02-12","close":15880.0},{"date":"2026-02-13","close":15490.0},{"date":"2026-02-19","close":15730.0},{"date":"2026-02-20","close":15400.0},{"date":"2026-02-23","close":15600.0},{"date":"2026-02-24","close":15600.0},{"date":"2026-02-25","close":15090.0},{"date":"2026-02-26","close":14690.0},{"date":"2026-02-27","close":14370.0},{"date":"2026-03-03","close":14160.0},{"date":"2026-03-04","close":12910.0},{"date":"2026-03-05","close":14000.0},{"date":"2026-03-06","close":14030.0},{"date":"2026-03-09","close":13410.0},{"date":"2026-03-10","close":14050.0},{"date":"2026-03-11","close":13690.0},{"date":"2026-03-12","close":13790.0},{"date":"2026-03-13","close":14000.0},{"date":"2026-03-16","close":13920.0},{"date":"2026-03-17","close":13880.0},{"date":"2026-03-18","close":13870.0},{"date":"2026-03-19","close":13400.0},{"date":"2026-03-20","close":13880.0},{"date":"2026-03-23","close":13400.0},{"date":"2026-03-24","close":13800.0},{"date":"2026-03-25","close":14100.0},{"date":"2026-03-26","close":14190.0},{"date":"2026-03-27","close":14150.0},{"date":"2026-03-30","close":13930.0},{"date":"2026-03-31","close":13820.0},{"date":"2026-04-01","close":13880.0},{"date":"2026-04-02","close":13420.0},{"date":"2026-04-03","close":13250.0},{"date":"2026-04-06","close":13200.0},{"date":"2026-04-07","close":13200.0},{"date":"2026-04-08","close":13490.0},{"date":"2026-04-09","close":13490.0},{"date":"2026-04-10","close":13900.0},{"date":"2026-04-13","close":14440.0},{"date":"2026-04-14","close":14430.0},{"date":"2026-04-15","close":14680.0},{"date":"2026-04-16","close":14920.0},{"date":"2026-04-17","close":14810.0},{"date":"2026-04-20","close":14280.0},{"date":"2026-04-21","close":14230.0},{"date":"2026-04-22","close":14150.0},{"date":"2026-04-23","close":14210.0},{"date":"2026-04-24","close":14450.0},{"date":"2026-04-27","close":14490.0},{"date":"2026-04-28","close":14430.0},{"date":"2026-04-29","close":14500.0},{"date":"2026-04-30","close":14310.0},{"date":"2026-05-04","close":13810.0},{"date":"2026-05-06","close":13430.0},{"date":"2026-05-07","close":13350.0},{"date":"2026-05-08","close":13450.0},{"date":"2026-05-11","close":13000.0},{"date":"2026-05-12","close":13110.0},{"date":"2026-05-13","close":13050.0},{"date":"2026-05-14","close":13040.0},{"date":"2026-05-15","close":12380.0},{"date":"2026-05-18","close":11700.0},{"date":"2026-05-19","close":11740.0},{"date":"2026-05-20","close":11520.0},{"date":"2026-05-21","close":11200.0},{"date":"2026-05-22","close":11750.0},{"date":"2026-05-26","close":11440.0},{"date":"2026-05-27","close":11200.0},{"date":"2026-05-28","close":10770.0},{"date":"2026-05-29","close":10320.0},{"date":"2026-06-01","close":10430.0},{"date":"2026-06-02","close":9870.0},{"date":"2026-06-04","close":9850.0},{"date":"2026-06-05","close":9710.0},{"date":"2026-06-08","close":8710.0},{"date":"2026-06-09","close":9420.0},{"date":"2026-06-10","close":9140.0},{"date":"2026-06-11","close":9360.0},{"date":"2026-06-12","close":9410.0},{"date":"2026-06-15","close":9380.0},{"date":"2026-06-16","close":9220.0},{"date":"2026-06-17","close":9310.0},{"date":"2026-06-18","close":9040.0},{"date":"2026-06-19","close":8800.0},{"date":"2026-06-22","close":8860.0},{"date":"2026-06-23","close":8180.0},{"date":"2026-06-24","close":8200.0},{"date":"2026-06-25","close":8150.0},{"date":"2026-06-26","close":7840.0},{"date":"2026-06-29","close":8870.0},{"date":"2026-06-30","close":8600.0},{"date":"2026-07-01","close":8560.0},{"date":"2026-07-02","close":8260.0},{"date":"2026-07-03","close":8600.0},{"date":"2026-07-06","close":8560.0},{"date":"2026-07-07","close":8920.0},{"date":"2026-07-08","close":8540.0},{"date":"2026-07-09","close":8270.0},{"date":"2026-07-10","close":8550.0},{"date":"2026-07-13","close":8060.0},{"date":"2026-07-14","close":8020.0},{"date":"2026-07-15","close":8330.0},{"date":"2026-07-16","close":8370.0},{"date":"2026-07-20","close":8210.0},{"date":"2026-07-21","close":8000.0},{"date":"2026-07-22","close":7730.0},{"date":"2026-07-23","close":7850.0},{"date":"2026-07-24","close":7790.0},{"date":"2026-07-27","close":7920.0},{"date":"2026-07-28","close":7310.0},{"date":"2026-07-29","close":7090.0},{"date":"2026-07-30","close":7170.0},{"date":"2026-07-31","close":7440.0},{"date":"2026-08-03","close":7740.0},{"date":"2026-08-04","close":8060.0},{"date":"2026-08-05","close":8120.0},{"date":"2026-08-06","close":8170.0},{"date":"2026-08-07","close":8230.0},{"date":"2026-08-10","close":8300.0},{"date":"2026-08-11","close":8440.0},{"date":"2026-08-12","close":8980.0},{"date":"2026-08-13","close":8860.0},{"date":"2026-08-14","close":9290.0},{"date":"2026-08-18","close":9280.0},{"date":"2026-08-19","close":8940.0},{"date":"2026-08-20","close":9000.0},{"date":"2026-08-21","close":8700.0},{"date":"2026-08-24","close":8930.0},{"date":"2026-08-25","close":9000.0},{"date":"2026-08-26","close":9120.0},{"date":"2026-08-27","close":9050.0},{"date":"2026-08-28","close":9090.0},{"date":"2026-08-31","close":9040.0},{"date":"2026-09-01","close":9050.0},{"date":"2026-09-02","close":8820.0},{"date":"2026-09-03","close":8870.0},{"date":"2026-09-04","close":9000.0},{"date":"2026-09-07","close":8640.0},{"date":"2026-09-08","close":8520.0},{"date":"2026-09-09","close":8550.0},{"date":"2026-09-10","close":8530.0},{"date":"2026-09-11","close":8540.0},{"date":"2026-09-14","close":8790.0},{"date":"2026-09-15","close":8750.0},{"date":"2026-09-16","close":8720.0},{"date":"2026-09-17","close":8520.0},{"date":"2026-09-18","close":8910.0},{"date":"2026-09-21","close":9020.0},{"date":"2026-09-22","close":8880.0},{"date":"2026-09-23","close":9260.0},{"date":"2026-09-28","close":9480.0},{"date":"2026-09-29","close":9500.0},{"date":"2026-09-30","close":10100.0},{"date":"2026-10-01","close":10000.0},{"date":"2026-10-02","close":9850.0},{"date":"2026-10-06","close":9920.0},{"date":"2026-10-07","close":9840.0},{"date":"2026-10-08","close":10260.0},{"date":"2026-10-12","close":10120.0},{"date":"2026-10-13","close":9660.0},{"date":"2026-10-14","close":9890.0},{"date":"2026-10-15","close":9500.0},{"date":"2026-10-16","close":10200.0},{"date":"2026-10-19","close":10370.0},{"date":"2026-10-20","close":10090.0},{"date":"2026-10-21","close":10200.0},{"date":"2026-10-22","close":10150.0},{"date":"2026-10-23","close":9570.0}],"chart_data":[{"date":"2024-10-23","open":16660,"high":16770,"low":16100,"close":16600,"volume":38492,"rsi_14":68.14,"sma_20":15825.5,"sma_60":15451.67,"sma_120":15136.67},{"date":"2024-10-24","open":16310,"high":16700,"low":16250,"close":16500,"volume":22240,"rsi_14":68.27,"sma_20":15927.5,"sma_60":15444.17,"sma_120":15154.17},{"date":"2024-10-25","open":16700,"high":16740,"low":15870,"close":16200,"volume":51342,"rsi_14":61.16,"sma_20":16026.0,"sma_60":15425.83,"sma_120":15171.5},{"date":"2024-10-28","open":16070,"high":16470,"low":15930,"close":16350,"volume":25614,"rsi_14":60.12,"sma_20":16121.5,"sma_60":15419.5,"sma_120":15191.08},{"date":"2024-10-29","open":16350,"high":16930,"low":16210,"close":16810,"volume":42596,"rsi_14":63.48,"sma_20":16237.0,"sma_60":15418.0,"sma_120":15213.83},{"date":"2024-10-30","open":16980,"high":17080,"low":16520,"close":16680,"volume":22000,"rsi_14":58.73,"sma_20":16346.5,"sma_60":15418.67,"sma_120":15233.67},{"date":"2024-10-31","open":16640,"high":16880,"low":16400,"close":16770,"volume":20271,"rsi_14":56.3,"sma_20":16449.5,"sma_60":15424.83,"sma_120":15254.08},{"date":"2024-11-01","open":16600,"high":16600,"low":15390,"close":15580,"volume":68706,"rsi_14":33.13,"sma_20":16498.5,"sma_60":15413.5,"sma_120":15264.0},{"date":"2024-11-04","open":15880,"high":16120,"low":15310,"close":15990,"volume":37274,"rsi_14":31.73,"sma_20":16544.0,"sma_60":15406.33,"sma_120":15278.92},{"date":"2024-11-05","open":15980,"high":16220,"low":15660,"close":16140,"volume":31881,"rsi_14":35.91,"sma_20":16583.0,"sma_60":15417.83,"sma_120":15293.67},{"date":"2024-11-06","open":16160,"high":16300,"low":15520,"close":15700,"volume":24848,"rsi_14":34.36,"sma_20":16599.5,"sma_60":15448.17,"sma_120":15303.25},{"date":"2024-11-07","open":15560,"high":16200,"low":15280,"close":15460,"volume":28676,"rsi_14":34.22,"sma_20":16582.5,"sma_60":15465.0,"sma_120":15307.42},{"date":"2024-11-08","open":15460,"high":15690,"low":15200,"close":15470,"volume":33835,"rsi_14":28.35,"sma_20":16547.5,"sma_60":15469.5,"sma_120":15309.83},{"date":"2024-11-11","open":15470,"high":15480,"low":14980,"close":15110,"volume":46914,"rsi_14":31.13,"sma_20":16441.5,"sma_60":15463.0,"sma_120":15310.08},{"date":"2024-11-12","open":15250,"high":15250,"low":14480,"close":14610,"volume":66796,"rsi_14":28.04,"sma_20":16285.0,"sma_60":15445.17,"sma_120":15307.83},{"date":"2024-11-13","open":14700,"high":14730,"low":13680,"close":13820,"volume":96241,"rsi_14":24.33,"sma_20":16103.5,"sma_60":15412.83,"sma_120":15297.58},{"date":"2024-11-14","open":13930,"high":14080,"low":13670,"close":13820,"volume":23133,"rsi_14":25.81,"sma_20":15933.5,"sma_60":15387.5,"sma_120":15287.0},{"date":"2024-11-15","open":13950,"high":13980,"low":13580,"close":13610,"volume":33042,"rsi_14":22.49,"sma_20":15764.0,"sma_60":15361.17,"sma_120":15275.75},{"date":"2024-11-18","open":13510,"high":13870,"low":13310,"close":13580,"volume":25171,"rsi_14":14.51,"sma_20":15572.5,"sma_60":15327.17,"sma_120":15265.0},{"date":"2024-11-19","open":13580,"high":13660,"low":13250,"close":13540,"volume":21712,"rsi_14":14.8,"sma_20":15417.0,"sma_60":15292.0,"sma_120":15254.83},{"date":"2024-11-20","open":13540,"high":13690,"low":13050,"close":13360,"volume":43930,"rsi_14":12.53,"sma_20":15255.0,"sma_60":15254.33,"sma_120":15242.58},{"date":"2024-11-21","open":13190,"high":13340,"low":12770,"close":12950,"volume":67501,"rsi_14":15.12,"sma_20":15077.5,"sma_60":15215.17,"sma_120":15231.33},{"date":"2024-11-22","open":13200,"high":13700,"low":13110,"close":13270,"volume":38890,"rsi_14":13.04,"sma_20":14931.0,"sma_60":15187.83,"sma_120":15222.83},{"date":"2024-11-25","open":13280,"high":13580,"low":13270,"close":13580,"volume":15435,"rsi_14":16.67,"sma_20":14792.5,"sma_60":15165.83,"sma_120":15219.33},{"date":"2024-11-26","open":13600,"high":13800,"low":13320,"close":13610,"volume":18937,"rsi_14":19.53,"sma_20":14632.5,"sma_60":15146.83,"sma_120":15216.08},{"date":"2024-11-27","open":13670,"high":13750,"low":13350,"close":13700,"volume":17509,"rsi_14":23.17,"sma_20":14483.5,"sma_60":15126.33,"sma_120":15212.75},{"date":"2024-11-28","open":13750,"high":13800,"low":13570,"close":13780,"volume":8492,"rsi_14":24.78,"sma_20":14334.0,"sma_60":15109.5,"sma_120":15209.17},{"date":"2024-11-29","open":13980,"high":13980,"low":13480,"close":13660,"volume":26482,"rsi_14":26.69,"sma_20":14238.0,"sma_60":15093.0,"sma_120":15205.17},{"date":"2024-12-02","open":13680,"high":14900,"low":13680,"close":13930,"volume":160845,"rsi_14":38.19,"sma_20":14135.0,"sma_60":15078.67,"sma_120":15204.92},{"date":"2024-12-03","open":13930,"high":15320,"low":13930,"close":14230,"volume":297895,"rsi_14":58.58,"sma_20":14039.5,"sma_60":15070.5,"sma_120":15204.58},{"date":"2024-12-04","open":14010,"high":14370,"low":13700,"close":14110,"volume":74767,"rsi_14":55.78,"sma_20":13960.0,"sma_60":15045.83,"sma_120":15207.0},{"date":"2024-12-05","open":14140,"high":14420,"low":13800,"close":13900,"volume":39841,"rsi_14":55.78,"sma_20":13882.0,"sma_60":15029.83,"sma_120":15207.67},{"date":"2024-12-06","open":13960,"high":13970,"low":13130,"close":13360,"volume":66727,"rsi_14":46.36,"sma_20":13776.5,"sma_60":15004.33,"sma_120":15203.5},{"date":"2024-12-09","open":12990,"high":12990,"low":12660,"close":12660,"volume":79550,"rsi_14":38.04,"sma_20":13654.0,"sma_60":14974.67,"sma_120":15188.17},{"date":"2024-12-10","open":12640,"high":13550,"low":12640,"close":13530,"volume":34823,"rsi_14":51.95,"sma_20":13600.0,"sma_60":14966.67,"sma_120":15178.75},{"date":"2024-12-11","open":13540,"high":13790,"low":13470,"close":13760,"volume":18297,"rsi_14":59.67,"sma_20":13597.0,"sma_60":14960.17,"sma_120":15174.42},{"date":"2024-12-12","open":13940,"high":13990,"low":13710,"close":13840,"volume":14260,"rsi_14":57.22,"sma_20":13598.0,"sma_60":14957.83,"sma_120":15171.42},{"date":"2024-12-13","open":13710,"high":14180,"low":13710,"close":14020,"volume":26177,"rsi_14":55.76,"sma_20":13618.5,"sma_60":14950.67,"sma_120":15171.58},{"date":"2024-12-16","open":14180,"high":14250,"low":14050,"close":14250,"volume":17255,"rsi_14":57.96,"sma_20":13652.0,"sma_60":14947.17,"sma_120":15171.17},{"date":"2024-12-17","open":14250,"high":14320,"low":14060,"close":14160,"volume":16133,"rsi_14":55.72,"sma_20":13683.0,"sma_60":14941.67,"sma_120":15162.42},{"date":"2024-12-18","open":14280,"high":14280,"low":13900,"close":14160,"volume":11808,"rsi_14":54.82,"sma_20":13723.0,"sma_60":14934.5,"sma_120":15154.17},{"date":"2024-12-19","open":13900,"high":14130,"low":13680,"close":13750,"volume":20154,"rsi_14":51.06,"sma_20":13763.0,"sma_60":14922.67,"sma_120":15144.58},{"date":"2024-12-20","open":13660,"high":13890,"low":13450,"close":13500,"volume":17480,"rsi_14":44.89,"sma_20":13774.5,"sma_60":14910.5,"sma_120":15125.42},{"date":"2024-12-23","open":13600,"high":13880,"low":13500,"close":13820,"volume":22299,"rsi_14":45.15,"sma_20":13786.5,"sma_60":14900.17,"sma_120":15112.58},{"date":"2024-12-24","open":13710,"high":13980,"low":13710,"close":13850,"volume":5759,"rsi_14":46.86,"sma_20":13798.5,"sma_60":14889.33,"sma_120":15103.0},{"date":"2024-12-26","open":13950,"high":13960,"low":13610,"close":13680,"volume":10963,"rsi_14":47.32,"sma_20":13797.5,"sma_60":14875.83,"sma_120":15092.08},{"date":"2024-12-27","open":13790,"high":13790,"low":13220,"close":13420,"volume":35236,"rsi_14":50.79,"sma_20":13779.5,"sma_60":14854.33,"sma_120":15081.0},{"date":"2024-12-30","open":13210,"high":13900,"low":13210,"close":13820,"volume":16573,"rsi_14":66.48,"sma_20":13787.5,"sma_60":14841.33,"sma_120":15074.42},{"date":"2025-01-02","open":13830,"high":14010,"low":13820,"close":13940,"volume":21188,"rsi_14":57.4,"sma_20":13788.0,"sma_60":14822.33,"sma_120":15068.92},{"date":"2025-01-03","open":13940,"high":14180,"low":13820,"close":14000,"volume":11504,"rsi_14":54.62,"sma_20":13776.5,"sma_60":14799.67,"sma_120":15061.42},{"date":"2025-01-06","open":14000,"high":14180,"low":13900,"close":13950,"volume":13809,"rsi_14":52.14,"sma_20":13768.5,"sma_60":14776.0,"sma_120":15050.58},{"date":"2025-01-07","open":14000,"high":14170,"low":13900,"close":14150,"volume":12437,"rsi_14":52.51,"sma_20":13781.0,"sma_60":14748.5,"sma_120":15043.67},{"date":"2025-01-08","open":14150,"high":14150,"low":14000,"close":14090,"volume":8418,"rsi_14":46.69,"sma_20":13817.5,"sma_60":14713.83,"sma_120":15033.75},{"date":"2025-01-09","open":14110,"high":14170,"low":13880,"close":14120,"volume":8208,"rsi_14":49.15,"sma_20":13890.5,"sma_60":14662.0,"sma_120":15023.75},{"date":"2025-01-10","open":14120,"high":14180,"low":14040,"close":14110,"volume":7233,"rsi_14":48.95,"sma_20":13919.5,"sma_60":14601.5,"sma_120":15005.08},{"date":"2025-01-13","open":14100,"high":14120,"low":13890,"close":13950,"volume":11496,"rsi_14":54.72,"sma_20":13929.0,"sma_60":14543.17,"sma_120":14985.83},{"date":"2025-01-14","open":13890,"high":14000,"low":13860,"close":13950,"volume":6508,"rsi_14":62.03,"sma_20":13934.5,"sma_60":14488.67,"sma_120":14963.75},{"date":"2025-01-15","open":13950,"high":13950,"low":13700,"close":13780,"volume":34245,"rsi_14":48.84,"sma_20":13922.5,"sma_60":14435.0,"sma_120":14936.58},{"date":"2025-01-16","open":13800,"high":13880,"low":13770,"close":13860,"volume":11545,"rsi_14":50.28,"sma_20":13903.0,"sma_60":14375.83,"sma_120":14917.17},{"date":"2025-01-17","open":13870,"high":13870,"low":13690,"close":13710,"volume":37838,"rsi_14":50.86,"sma_20":13880.5,"sma_60":14326.83,"sma_120":14891.58},{"date":"2025-01-20","open":13810,"high":13810,"low":13650,"close":13700,"volume":10857,"rsi_14":59.33,"sma_20":13857.5,"sma_60":14278.5,"sma_120":14865.08},{"date":"2025-01-21","open":13770,"high":13820,"low":13650,"close":13700,"volume":12418,"rsi_14":44.55,"sma_20":13855.0,"sma_60":14231.83,"sma_120":14838.0},{"date":"2025-01-22","open":13690,"high":13810,"low":13650,"close":13790,"volume":17121,"rsi_14":42.99,"sma_20":13869.5,"sma_60":14191.67,"sma_120":14808.75},{"date":"2025-01-23","open":13800,"high":13850,"low":13700,"close":13800,"volume":6707,"rsi_14":40.2,"sma_20":13868.5,"sma_60":14149.17,"sma_120":14784.33},{"date":"2025-01-24","open":13810,"high":13890,"low":13660,"close":13760,"volume":8308,"rsi_14":40.59,"sma_20":13864.0,"sma_60":14098.33,"sma_120":14758.17},{"date":"2025-01-31","open":13750,"high":13800,"low":13570,"close":13620,"volume":14477,"rsi_14":22.11,"sma_20":13861.0,"sma_60":14047.33,"sma_120":14733.0},{"date":"2025-02-03","open":13620,"high":13620,"low":13100,"close":13230,"volume":23231,"rsi_14":16.41,"sma_20":13851.5,"sma_60":13988.33,"sma_120":14706.58},{"date":"2025-02-04","open":13300,"high":13480,"low":13160,"close":13170,"volume":35415,"rsi_14":13.74,"sma_20":13819.0,"sma_60":13948.17,"sma_120":14680.83},{"date":"2025-02-05","open":13110,"high":13630,"low":13090,"close":13460,"volume":19800,"rsi_14":29.56,"sma_20":13795.0,"sma_60":13906.0,"sma_120":14656.17},{"date":"2025-02-06","open":13460,"high":13600,"low":13430,"close":13540,"volume":10426,"rsi_14":36.42,"sma_20":13772.0,"sma_60":13862.67,"sma_120":14640.25},{"date":"2025-02-07","open":13550,"high":14900,"low":13480,"close":14230,"volume":50934,"rsi_14":56.36,"sma_20":13786.0,"sma_60":13838.17,"sma_120":14643.17},{"date":"2025-02-10","open":14230,"high":14290,"low":14050,"close":14120,"volume":11913,"rsi_14":57.94,"sma_20":13784.5,"sma_60":13815.83,"sma_120":14640.42},{"date":"2025-02-11","open":14140,"high":14520,"low":14110,"close":14350,"volume":16982,"rsi_14":60.7,"sma_20":13797.5,"sma_60":13797.17,"sma_120":14633.33},{"date":"2025-02-12","open":14350,"high":14380,"low":13980,"close":14180,"volume":20580,"rsi_14":60.17,"sma_20":13800.5,"sma_60":13781.67,"sma_120":14622.33},{"date":"2025-02-13","open":14210,"high":14210,"low":13960,"close":14100,"volume":8843,"rsi_14":58.4,"sma_20":13800.0,"sma_60":13773.17,"sma_120":14609.17},{"date":"2025-02-14","open":14050,"high":14450,"low":14040,"close":14160,"volume":14425,"rsi_14":59.43,"sma_20":13810.5,"sma_60":13778.83,"sma_120":14595.83},{"date":"2025-02-17","open":14150,"high":14270,"low":14000,"close":14030,"volume":25828,"rsi_14":54.84,"sma_20":13814.5,"sma_60":13782.33,"sma_120":14584.92},{"date":"2025-02-18","open":14060,"high":14070,"low":13760,"close":13920,"volume":30157,"rsi_14":52.33,"sma_20":13821.5,"sma_60":13787.5,"sma_120":14574.33},{"date":"2025-02-19","open":13960,"high":13960,"low":13660,"close":13750,"volume":20489,"rsi_14":49.82,"sma_20":13816.0,"sma_60":13790.33,"sma_120":14558.75},{"date":"2025-02-20","open":13750,"high":14040,"low":13590,"close":14010,"volume":18169,"rsi_14":56.89,"sma_20":13831.0,"sma_60":13798.17,"sma_120":14545.08},{"date":"2025-02-21","open":14010,"high":14160,"low":13920,"close":14000,"volume":9219,"rsi_14":65.71,"sma_20":13846.0,"sma_60":13808.83,"sma_120":14531.58},{"date":"2025-02-24","open":14000,"high":14040,"low":13820,"close":13960,"volume":9425,"rsi_14":66.26,"sma_20":13859.0,"sma_60":13825.67,"sma_120":14520.42},{"date":"2025-02-25","open":13840,"high":14080,"low":13800,"close":14020,"volume":9154,"rsi_14":62.73,"sma_20":13870.5,"sma_60":13838.17,"sma_120":14513.0},{"date":"2025-02-26","open":14020,"high":14040,"low":13880,"close":14020,"volume":11452,"rsi_14":61.32,"sma_20":13881.5,"sma_60":13845.5,"sma_120":14505.67},{"date":"2025-02-27","open":14370,"high":14370,"low":13900,"close":14030,"volume":12456,"rsi_14":43.06,"sma_20":13895.0,"sma_60":13852.5,"sma_120":14499.67},{"date":"2025-02-28","open":13990,"high":14010,"low":13650,"close":13810,"volume":11419,"rsi_14":40.0,"sma_20":13904.5,"sma_60":13854.33,"sma_120":14490.33},{"date":"2025-03-04","open":13810,"high":13810,"low":13460,"close":13520,"volume":11816,"rsi_14":24.22,"sma_20":13919.0,"sma_60":13850.0,"sma_120":14479.75},{"date":"2025-03-05","open":13530,"high":13800,"low":13410,"close":13790,"volume":6159,"rsi_14":38.6,"sma_20":13950.0,"sma_60":13852.17,"sma_120":14472.58},{"date":"2025-03-06","open":13620,"high":14000,"low":13620,"close":13850,"volume":15044,"rsi_14":42.6,"sma_20":13969.5,"sma_60":13850.83,"sma_120":14464.75},{"date":"2025-03-07","open":13920,"high":13920,"low":13470,"close":13620,"volume":18771,"rsi_14":35.48,"sma_20":13973.5,"sma_60":13840.67,"sma_120":14455.58},{"date":"2025-03-10","open":13610,"high":13620,"low":13400,"close":13600,"volume":12541,"rsi_14":37.71,"sma_20":13942.0,"sma_60":13832.17,"sma_120":14439.0},{"date":"2025-03-11","open":13450,"high":13470,"low":13090,"close":13470,"volume":24023,"rsi_14":37.29,"sma_20":13909.5,"sma_60":13825.0,"sma_120":14427.42},{"date":"2025-03-12","open":13470,"high":13840,"low":13410,"close":13760,"volume":15721,"rsi_14":50.26,"sma_20":13880.0,"sma_60":13831.67,"sma_120":14418.0},{"date":"2025-03-13","open":13760,"high":13990,"low":13650,"close":13860,"volume":12877,"rsi_14":45.66,"sma_20":13864.0,"sma_60":13851.67,"sma_120":14413.17},{"date":"2025-03-14","open":13860,"high":14040,"low":13700,"close":13970,"volume":10773,"rsi_14":49.18,"sma_20":13857.5,"sma_60":13859.0,"sma_120":14412.83},{"date":"2025-03-17","open":13930,"high":13930,"low":13710,"close":13890,"volume":6902,"rsi_14":48.13,"sma_20":13844.0,"sma_60":13861.17,"sma_120":14410.67},{"date":"2025-03-18","open":13900,"high":14180,"low":13840,"close":13950,"volume":22228,"rsi_14":48.13,"sma_20":13840.0,"sma_60":13863.0,"sma_120":14410.42},{"date":"2025-03-19","open":13910,"high":14000,"low":13760,"close":13780,"volume":8783,"rsi_14":44.12,"sma_20":13833.0,"sma_60":13859.0,"sma_120":14404.83},{"date":"2025-03-20","open":13840,"high":13930,"low":13500,"close":13540,"volume":15233,"rsi_14":39.21,"sma_20":13822.5,"sma_60":13847.17,"sma_120":14397.17},{"date":"2025-03-21","open":13540,"high":13760,"low":13470,"close":13720,"volume":14151,"rsi_14":47.98,"sma_20":13808.0,"sma_60":13839.83,"sma_120":14390.75},{"date":"2025-03-24","open":13750,"high":14250,"low":13750,"close":13930,"volume":38348,"rsi_14":59.53,"sma_20":13804.5,"sma_60":13836.0,"sma_120":14385.25},{"date":"2025-03-25","open":13930,"high":14030,"low":13590,"close":13690,"volume":20650,"rsi_14":47.64,"sma_20":13791.0,"sma_60":13835.0,"sma_120":14378.83},{"date":"2025-03-26","open":13690,"high":13790,"low":13560,"close":13690,"volume":8473,"rsi_14":46.12,"sma_20":13774.5,"sma_60":13838.17,"sma_120":14374.33},{"date":"2025-03-27","open":13600,"high":13850,"low":13470,"close":13580,"volume":21558,"rsi_14":48.97,"sma_20":13752.5,"sma_60":13834.17,"sma_120":14367.17},{"date":"2025-03-28","open":13570,"high":13570,"low":13070,"close":13250,"volume":44573,"rsi_14":42.22,"sma_20":13713.5,"sma_60":13824.17,"sma_120":14356.75},{"date":"2025-03-31","open":12790,"high":13110,"low":12710,"close":13000,"volume":23467,"rsi_14":40.08,"sma_20":13673.0,"sma_60":13812.83,"sma_120":14344.33},{"date":"2025-04-01","open":13000,"high":13300,"low":13000,"close":13190,"volume":12060,"rsi_14":37.44,"sma_20":13656.5,"sma_60":13809.0,"sma_120":14331.67},{"date":"2025-04-02","open":13190,"high":13290,"low":13000,"close":13000,"volume":10757,"rsi_14":31.78,"sma_20":13617.0,"sma_60":13795.33,"sma_120":14318.33},{"date":"2025-04-03","open":12980,"high":13290,"low":12750,"close":13240,"volume":9550,"rsi_14":35.34,"sma_20":13586.5,"sma_60":13783.67,"sma_120":14303.0},{"date":"2025-04-04","open":13240,"high":13330,"low":12950,"close":13200,"volume":5721,"rsi_14":35.92,"sma_20":13565.5,"sma_60":13770.33,"sma_120":14285.0},{"date":"2025-04-07","open":12910,"high":13190,"low":12260,"close":12260,"volume":38168,"rsi_14":24.62,"sma_20":13498.5,"sma_60":13742.17,"sma_120":14259.08},{"date":"2025-04-08","open":12340,"high":13000,"low":12340,"close":12750,"volume":19121,"rsi_14":35.89,"sma_20":13462.5,"sma_60":13718.83,"sma_120":14233.67},{"date":"2025-04-09","open":12370,"high":12810,"low":12230,"close":12700,"volume":18477,"rsi_14":37.86,"sma_20":13409.5,"sma_60":13695.67,"sma_120":14204.75},{"date":"2025-04-10","open":13000,"high":13300,"low":12900,"close":13260,"volume":9500,"rsi_14":44.01,"sma_20":13379.5,"sma_60":13681.33,"sma_120":14171.67},{"date":"2025-04-11","open":13260,"high":13460,"low":13020,"close":13170,"volume":14433,"rsi_14":39.78,"sma_20":13339.5,"sma_60":13665.67,"sma_120":14133.58},{"date":"2025-04-14","open":13220,"high":13470,"low":13100,"close":13420,"volume":10597,"rsi_14":46.38,"sma_20":13316.0,"sma_60":13656.83,"sma_120":14100.0},{"date":"2025-04-15","open":13420,"high":13470,"low":13250,"close":13330,"volume":14433,"rsi_14":45.29,"sma_20":13285.0,"sma_60":13646.5,"sma_120":14067.58},{"date":"2025-04-16","open":13370,"high":13390,"low":13230,"close":13330,"volume":13902,"rsi_14":46.63,"sma_20":13262.5,"sma_60":13639.0,"sma_120":14037.0},{"date":"2025-04-17","open":13160,"high":13660,"low":13160,"close":13550,"volume":16078,"rsi_14":54.17,"sma_20":13263.0,"sma_60":13633.83,"sma_120":14004.83},{"date":"2025-04-18","open":13550,"high":13790,"low":13400,"close":13760,"volume":13849,"rsi_14":60.67,"sma_20":13265.0,"sma_60":13634.67,"sma_120":13980.75},{"date":"2025-04-21","open":13660,"high":13840,"low":13640,"close":13740,"volume":8154,"rsi_14":58.11,"sma_20":13255.5,"sma_60":13635.33,"sma_120":13956.92},{"date":"2025-04-22","open":13700,"high":14200,"low":13590,"close":14180,"volume":42219,"rsi_14":66.21,"sma_20":13280.0,"sma_60":13643.33,"sma_120":13937.58},{"date":"2025-04-23","open":14190,"high":14650,"low":14040,"close":14190,"volume":43078,"rsi_14":63.93,"sma_20":13305.0,"sma_60":13650.0,"sma_120":13920.83},{"date":"2025-04-24","open":14190,"high":14360,"low":14090,"close":14280,"volume":15934,"rsi_14":65.61,"sma_20":13340.0,"sma_60":13658.0,"sma_120":13903.58},{"date":"2025-04-25","open":14290,"high":15980,"low":14290,"close":14300,"volume":921027,"rsi_14":90.16,"sma_20":13392.5,"sma_60":13667.0,"sma_120":13882.67},{"date":"2025-04-28","open":14270,"high":14600,"low":14250,"close":14330,"volume":63991,"rsi_14":87.98,"sma_20":13459.0,"sma_60":13678.83,"sma_120":13863.08},{"date":"2025-04-29","open":14330,"high":14580,"low":14300,"close":14390,"volume":30296,"rsi_14":90.43,"sma_20":13519.0,"sma_60":13698.17,"sma_120":13843.25},{"date":"2025-04-30","open":14450,"high":14670,"low":14360,"close":14490,"volume":18047,"rsi_14":87.73,"sma_20":13593.5,"sma_60":13720.17,"sma_120":13834.17},{"date":"2025-05-02","open":14510,"high":14690,"low":13900,"close":14520,"volume":12307,"rsi_14":92.99,"sma_20":13657.5,"sma_60":13737.83,"sma_120":13821.92},{"date":"2025-05-07","open":14460,"high":14870,"low":14280,"close":14500,"volume":18119,"rsi_14":90.3,"sma_20":13722.5,"sma_60":13753.83,"sma_120":13808.25},{"date":"2025-05-08","open":14510,"high":14730,"low":14510,"close":14700,"volume":29123,"rsi_14":97.24,"sma_20":13844.5,"sma_60":13761.67,"sma_120":13799.92},{"date":"2025-05-09","open":14830,"high":14860,"low":14650,"close":14810,"volume":33155,"rsi_14":97.44,"sma_20":13947.5,"sma_60":13773.17,"sma_120":13794.5},{"date":"2025-05-12","open":14810,"high":14940,"low":14730,"close":14800,"volume":27458,"rsi_14":96.3,"sma_20":14052.5,"sma_60":13780.67,"sma_120":13788.92},{"date":"2025-05-13","open":14850,"high":14900,"low":14580,"close":14660,"volume":16675,"rsi_14":85.16,"sma_20":14122.5,"sma_60":13788.67,"sma_120":13785.17},{"date":"2025-05-14","open":14700,"high":15280,"low":14700,"close":15080,"volume":53616,"rsi_14":89.88,"sma_20":14218.0,"sma_60":13805.0,"sma_120":13789.08},{"date":"2025-05-15","open":15200,"high":15270,"low":14930,"close":15100,"volume":25660,"rsi_14":86.51,"sma_20":14302.0,"sma_60":13820.67,"sma_120":13799.75},{"date":"2025-05-16","open":15240,"high":15240,"low":14750,"close":14900,"volume":19204,"rsi_14":74.48,"sma_20":14380.5,"sma_60":13835.17,"sma_120":13808.75},{"date":"2025-05-19","open":14800,"high":14910,"low":14550,"close":14800,"volume":12985,"rsi_14":67.81,"sma_20":14454.0,"sma_60":13849.83,"sma_120":13818.67},{"date":"2025-05-20","open":14810,"high":15380,"low":14810,"close":15300,"volume":38741,"rsi_14":75.77,"sma_20":14541.5,"sma_60":13875.67,"sma_120":13833.0},{"date":"2025-05-21","open":15300,"high":15900,"low":15130,"close":15880,"volume":59567,"rsi_14":81.12,"sma_20":14647.5,"sma_60":13906.83,"sma_120":13852.5},{"date":"2025-05-22","open":15770,"high":16600,"low":15530,"close":16330,"volume":134677,"rsi_14":83.68,"sma_20":14777.0,"sma_60":13945.67,"sma_120":13877.25},{"date":"2025-05-23","open":16420,"high":16630,"low":15550,"close":16340,"volume":45272,"rsi_14":83.15,"sma_20":14885.0,"sma_60":13985.33,"sma_120":13905.5},{"date":"2025-05-26","open":16340,"high":16930,"low":16150,"close":16710,"volume":37284,"rsi_14":84.98,"sma_20":15011.0,"sma_60":14030.17,"sma_120":13934.17},{"date":"2025-05-27","open":16760,"high":17450,"low":16560,"close":17350,"volume":79282,"rsi_14":88.0,"sma_20":15164.5,"sma_60":14085.67,"sma_120":13965.58},{"date":"2025-05-28","open":17250,"high":17470,"low":16730,"close":16910,"volume":49284,"rsi_14":77.69,"sma_20":15295.0,"sma_60":14133.67,"sma_120":13993.08},{"date":"2025-05-29","open":16910,"high":17190,"low":16890,"close":16990,"volume":18235,"rsi_14":77.53,"sma_20":15428.0,"sma_60":14186.67,"sma_120":14020.5},{"date":"2025-05-30","open":17000,"high":17260,"low":16500,"close":16680,"volume":40686,"rsi_14":72.07,"sma_20":15542.5,"sma_60":14239.33,"sma_120":14044.67},{"date":"2025-06-02","open":16680,"high":16870,"low":16530,"close":16860,"volume":24524,"rsi_14":75.58,"sma_20":15661.0,"sma_60":14290.5,"sma_120":14071.33},{"date":"2025-06-04","open":16860,"high":17850,"low":16860,"close":17820,"volume":81904,"rsi_14":78.31,"sma_20":15826.0,"sma_60":14356.67,"sma_120":14103.75},{"date":"2025-06-05","open":17820,"high":17970,"low":17240,"close":17500,"volume":37140,"rsi_14":73.35,"sma_20":15976.0,"sma_60":14421.33,"sma_120":14131.0},{"date":"2025-06-09","open":17490,"high":17500,"low":16720,"close":16910,"volume":50025,"rsi_14":68.17,"sma_20":16086.5,"sma_60":14476.5,"sma_120":14154.33},{"date":"2025-06-10","open":17070,"high":17070,"low":16780,"close":16930,"volume":18525,"rsi_14":69.54,"sma_20":16192.5,"sma_60":14534.17,"sma_120":14179.58},{"date":"2025-06-11","open":16930,"high":17600,"low":16810,"close":17500,"volume":48967,"rsi_14":69.93,"sma_20":16327.5,"sma_60":14596.5,"sma_120":14214.08},{"date":"2025-06-12","open":17500,"high":17610,"low":17190,"close":17270,"volume":29868,"rsi_14":63.44,"sma_20":16458.0,"sma_60":14653.33,"sma_120":14252.5},{"date":"2025-06-13","open":17270,"high":17610,"low":16760,"close":17140,"volume":51737,"rsi_14":58.35,"sma_20":16561.0,"sma_60":14706.17,"sma_120":14282.58},{"date":"2025-06-16","open":17110,"high":17350,"low":16710,"close":16770,"volume":62869,"rsi_14":54.13,"sma_20":16644.5,"sma_60":14754.17,"sma_120":14307.67},{"date":"2025-06-17","open":16800,"high":17720,"low":16300,"close":17600,"volume":116254,"rsi_14":57.85,"sma_20":16779.5,"sma_60":14815.0,"sma_120":14339.0},{"date":"2025-06-18","open":17900,"high":19600,"low":17510,"close":19250,"volume":481496,"rsi_14":64.22,"sma_20":17002.0,"sma_60":14906.17,"sma_120":14382.58},{"date":"2025-06-19","open":19250,"high":22000,"low":19250,"close":21450,"volume":410013,"rsi_14":76.9,"sma_20":17309.5,"sma_60":15038.0,"sma_120":14442.58},{"date":"2025-06-20","open":21650,"high":21850,"low":20450,"close":21150,"volume":164583,"rsi_14":74.02,"sma_20":17573.0,"sma_60":15161.83,"sma_120":14500.83},{"date":"2025-06-23","open":20800,"high":21600,"low":20700,"close":21200,"volume":98744,"rsi_14":76.9,"sma_20":17816.5,"sma_60":15283.0,"sma_120":14559.5},{"date":"2025-06-24","open":21500,"high":22750,"low":20700,"close":22200,"volume":182559,"rsi_14":78.96,"sma_20":18109.5,"sma_60":15424.83,"sma_120":14629.92},{"date":"2025-06-25","open":22700,"high":23100,"low":21300,"close":22250,"volume":114022,"rsi_14":76.65,"sma_20":18386.5,"sma_60":15567.5,"sma_120":14702.83},{"date":"2025-06-26","open":22650,"high":22650,"low":21100,"close":22100,"volume":63224,"rsi_14":78.26,"sma_20":18624.0,"sma_60":15709.5,"sma_120":14771.83},{"date":"2025-06-27","open":22100,"high":22600,"low":20900,"close":21400,"volume":100135,"rsi_14":77.21,"sma_20":18848.5,"sma_60":15845.33,"sma_120":14834.75},{"date":"2025-06-30","open":21400,"high":21800,"low":20900,"close":21550,"volume":53055,"rsi_14":77.57,"sma_20":19076.5,"sma_60":15987.83,"sma_120":14900.33},{"date":"2025-07-01","open":21550,"high":22300,"low":21200,"close":21350,"volume":70301,"rsi_14":74.03,"sma_20":19310.0,"sma_60":16123.83,"sma_120":14966.42},{"date":"2025-07-02","open":21350,"high":21400,"low":20800,"close":21200,"volume":50141,"rsi_14":74.78,"sma_20":19527.0,"sma_60":16260.5,"sma_120":15027.92},{"date":"2025-07-03","open":21400,"high":21800,"low":20400,"close":20950,"volume":63715,"rsi_14":73.66,"sma_20":19683.5,"sma_60":16389.0,"sma_120":15086.33},{"date":"2025-07-04","open":21150,"high":21150,"low":19850,"close":19970,"volume":84997,"rsi_14":68.48,"sma_20":19807.0,"sma_60":16501.83,"sma_120":15136.08},{"date":"2025-07-07","open":19750,"high":20750,"low":19470,"close":20350,"volume":31579,"rsi_14":66.75,"sma_20":19979.0,"sma_60":16636.67,"sma_120":15189.42},{"date":"2025-07-08","open":20500,"high":21150,"low":20300,"close":20900,"volume":28983,"rsi_14":61.6,"sma_20":20177.5,"sma_60":16772.5,"sma_120":15245.67},{"date":"2025-07-09","open":20700,"high":20750,"low":19780,"close":19810,"volume":89050,"rsi_14":36.33,"sma_20":20293.0,"sma_60":16891.0,"sma_120":15293.33},{"date":"2025-07-10","open":19820,"high":20100,"low":19700,"close":19910,"volume":33321,"rsi_14":39.31,"sma_20":20425.0,"sma_60":17001.83,"sma_120":15341.58},{"date":"2025-07-11","open":19970,"high":20400,"low":19630,"close":19820,"volume":42580,"rsi_14":38.18,"sma_20":20559.0,"sma_60":17112.67,"sma_120":15389.17},{"date":"2025-07-14","open":19860,"high":20500,"low":18990,"close":19300,"volume":66998,"rsi_14":22.95,"sma_20":20685.5,"sma_60":17210.67,"sma_120":15433.75},{"date":"2025-07-15","open":19150,"high":19500,"low":19000,"close":19370,"volume":29862,"rsi_14":23.23,"sma_20":20774.0,"sma_60":17311.33,"sma_120":15478.92},{"date":"2025-07-16","open":19370,"high":19370,"low":18510,"close":19050,"volume":43750,"rsi_14":22.52,"sma_20":20764.0,"sma_60":17406.67,"sma_120":15522.83},{"date":"2025-07-17","open":19060,"high":19700,"low":18840,"close":19520,"volume":40431,"rsi_14":32.33,"sma_20":20667.5,"sma_60":17506.17,"sma_120":15570.0},{"date":"2025-07-18","open":19600,"high":20400,"low":19400,"close":19770,"volume":46713,"rsi_14":33.58,"sma_20":20598.5,"sma_60":17606.33,"sma_120":15620.5},{"date":"2025-07-21","open":19800,"high":19880,"low":18750,"close":19180,"volume":73693,"rsi_14":31.33,"sma_20":20497.5,"sma_60":17697.0,"sma_120":15666.17},{"date":"2025-07-22","open":19310,"high":19380,"low":18910,"close":19150,"volume":36567,"rsi_14":31.99,"sma_20":20345.0,"sma_60":17779.83,"sma_120":15711.58},{"date":"2025-07-23","open":19330,"high":19340,"low":18920,"close":18990,"volume":20481,"rsi_14":32.5,"sma_20":20182.0,"sma_60":17859.83,"sma_120":15754.92},{"date":"2025-07-24","open":18990,"high":19180,"low":18500,"close":18590,"volume":34737,"rsi_14":36.25,"sma_20":20006.5,"sma_60":17931.67,"sma_120":15794.83},{"date":"2025-07-25","open":18590,"high":18890,"low":18350,"close":18840,"volume":24534,"rsi_14":34.56,"sma_20":19878.5,"sma_60":18007.33,"sma_120":15837.17},{"date":"2025-07-28","open":18840,"high":18880,"low":18400,"close":18590,"volume":24992,"rsi_14":24.84,"sma_20":19730.5,"sma_60":18078.33,"sma_120":15878.58},{"date":"2025-07-29","open":18440,"high":18630,"low":18220,"close":18400,"volume":15198,"rsi_14":30.89,"sma_20":19583.0,"sma_60":18145.17,"sma_120":15921.67},{"date":"2025-07-30","open":18410,"high":18900,"low":18300,"close":18740,"volume":25400,"rsi_14":35.11,"sma_20":19460.0,"sma_60":18216.0,"sma_120":15968.08},{"date":"2025-07-31","open":18740,"high":18940,"low":18440,"close":18530,"volume":19689,"rsi_14":34.07,"sma_20":19339.0,"sma_60":18282.83,"sma_120":16010.33},{"date":"2025-08-01","open":18530,"high":18530,"low":17520,"close":17520,"volume":49326,"rsi_14":30.4,"sma_20":19216.5,"sma_60":18333.17,"sma_120":16043.5},{"date":"2025-08-04","open":17640,"high":18490,"low":17580,"close":18100,"volume":33877,"rsi_14":37.43,"sma_20":19104.0,"sma_60":18389.83,"sma_120":16075.75},{"date":"2025-08-05","open":18200,"high":18680,"low":18080,"close":18500,"volume":32563,"rsi_14":44.64,"sma_20":18984.0,"sma_60":18451.33,"sma_120":16112.25},{"date":"2025-08-06","open":18470,"high":19680,"low":18300,"close":19500,"volume":67756,"rsi_14":49.82,"sma_20":18968.5,"sma_60":18529.67,"sma_120":16155.17},{"date":"2025-08-07","open":19500,"high":19550,"low":19200,"close":19400,"volume":21451,"rsi_14":46.64,"sma_20":18943.0,"sma_60":18608.67,"sma_120":16198.67},{"date":"2025-08-08","open":19500,"high":19590,"low":19000,"close":19080,"volume":22259,"rsi_14":49.05,"sma_20":18906.0,"sma_60":18675.33,"sma_120":16240.17},{"date":"2025-08-11","open":19500,"high":20250,"low":19160,"close":19690,"volume":65766,"rsi_14":54.64,"sma_20":18925.5,"sma_60":18751.83,"sma_120":16286.25},{"date":"2025-08-12","open":19690,"high":19910,"low":18870,"close":19000,"volume":44436,"rsi_14":50.08,"sma_20":18907.0,"sma_60":18820.17,"sma_120":16327.67},{"date":"2025-08-13","open":19140,"high":19490,"low":18890,"close":19100,"volume":46344,"rsi_14":54.21,"sma_20":18909.5,"sma_60":18891.83,"sma_120":16370.83},{"date":"2025-08-14","open":19220,"high":19260,"low":18700,"close":18790,"volume":33160,"rsi_14":49.59,"sma_20":18873.0,"sma_60":18950.0,"sma_120":16412.83},{"date":"2025-08-18","open":18940,"high":19130,"low":18560,"close":18670,"volume":50819,"rsi_14":50.67,"sma_20":18818.0,"sma_60":18996.5,"sma_120":16451.67},{"date":"2025-08-19","open":18680,"high":19100,"low":18570,"close":18680,"volume":24252,"rsi_14":52.41,"sma_20":18793.0,"sma_60":19035.67,"sma_120":16490.67},{"date":"2025-08-20","open":18510,"high":18510,"low":17690,"close":18240,"volume":83309,"rsi_14":45.76,"sma_20":18747.5,"sma_60":19067.33,"sma_120":16526.33},{"date":"2025-08-21","open":18240,"high":18700,"low":18130,"close":18280,"volume":45765,"rsi_14":47.82,"sma_20":18712.0,"sma_60":19093.5,"sma_120":16561.83},{"date":"2025-08-22","open":18220,"high":18740,"low":18190,"close":18600,"volume":35153,"rsi_14":60.71,"sma_20":18712.5,"sma_60":19114.33,"sma_120":16600.0},{"date":"2025-08-25","open":18700,"high":19080,"low":18700,"close":18940,"volume":23884,"rsi_14":58.75,"sma_20":18717.5,"sma_60":19148.17,"sma_120":16640.92},{"date":"2025-08-26","open":18700,"high":19160,"low":18700,"close":19080,"volume":27827,"rsi_14":56.39,"sma_20":18742.0,"sma_60":19183.0,"sma_120":16684.83},{"date":"2025-08-27","open":19160,"high":19170,"low":18890,"close":19020,"volume":16542,"rsi_14":43.33,"sma_20":18773.0,"sma_60":19222.0,"sma_120":16730.67},{"date":"2025-08-28","open":18980,"high":19150,"low":18890,"close":18950,"volume":14647,"rsi_14":43.7,"sma_20":18783.5,"sma_60":19256.83,"sma_120":16773.67},{"date":"2025-08-29","open":18950,"high":19340,"low":18950,"close":19100,"volume":23828,"rsi_14":50.29,"sma_20":18812.0,"sma_60":19278.17,"sma_120":16817.42},{"date":"2025-09-01","open":19000,"high":19000,"low":18260,"close":18400,"volume":57969,"rsi_14":31.52,"sma_20":18856.0,"sma_60":19293.17,"sma_120":16857.25},{"date":"2025-09-02","open":18400,"high":18690,"low":18230,"close":18330,"volume":41661,"rsi_14":38.33,"sma_20":18867.5,"sma_60":19316.83,"sma_120":16896.67},{"date":"2025-09-03","open":18390,"high":18460,"low":18240,"close":18340,"volume":24456,"rsi_14":36.33,"sma_20":18859.5,"sma_60":19340.33,"sma_120":16937.25},{"date":"2025-09-04","open":18400,"high":18640,"low":18220,"close":18240,"volume":30383,"rsi_14":39.3,"sma_20":18796.5,"sma_60":19352.67,"sma_120":16974.58},{"date":"2025-09-05","open":18300,"high":18410,"low":17940,"close":18330,"volume":50555,"rsi_14":43.31,"sma_20":18743.0,"sma_60":19370.33,"sma_120":17011.83},{"date":"2025-09-08","open":18350,"high":19000,"low":18240,"close":18850,"volume":57863,"rsi_14":52.79,"sma_20":18731.5,"sma_60":19398.83,"sma_120":17052.5},{"date":"2025-09-09","open":18910,"high":19430,"low":18610,"close":19350,"volume":65020,"rsi_14":67.85,"sma_20":18714.5,"sma_60":19441.83,"sma_120":17098.0},{"date":"2025-09-10","open":19350,"high":19450,"low":19080,"close":19210,"volume":22158,"rsi_14":64.49,"sma_20":18725.0,"sma_60":19468.67,"sma_120":17141.83},{"date":"2025-09-11","open":19220,"high":19280,"low":18700,"close":18730,"volume":50356,"rsi_14":51.93,"sma_20":18706.5,"sma_60":19460.0,"sma_120":17183.08},{"date":"2025-09-12","open":18950,"high":18950,"low":18450,"close":18610,"volume":52588,"rsi_14":44.76,"sma_20":18697.5,"sma_60":19412.67,"sma_120":17225.33},{"date":"2025-09-15","open":18550,"high":18830,"low":18100,"close":18450,"volume":77065,"rsi_14":40.06,"sma_20":18686.5,"sma_60":19367.67,"sma_120":17264.75},{"date":"2025-09-16","open":18560,"high":18960,"low":18560,"close":18720,"volume":53056,"rsi_14":45.56,"sma_20":18688.5,"sma_60":19326.33,"sma_120":17304.67},{"date":"2025-09-17","open":19000,"high":19000,"low":18250,"close":18500,"volume":38421,"rsi_14":43.63,"sma_20":18701.5,"sma_60":19264.67,"sma_120":17344.75},{"date":"2025-09-18","open":18760,"high":18821,"low":18180,"close":18320,"volume":51035,"rsi_14":38.83,"sma_20":18702.5,"sma_60":19198.83,"sma_120":17383.17},{"date":"2025-09-19","open":18310,"high":18310,"low":17860,"close":18060,"volume":51520,"rsi_14":44.55,"sma_20":18675.5,"sma_60":19131.5,"sma_120":17420.5},{"date":"2025-09-22","open":18120,"high":18460,"low":17960,"close":18370,"volume":19704,"rsi_14":50.6,"sma_20":18647.0,"sma_60":19081.0,"sma_120":17463.17},{"date":"2025-09-23","open":18370,"high":18470,"low":18020,"close":18350,"volume":17993,"rsi_14":50.15,"sma_20":18610.5,"sma_60":19027.67,"sma_120":17507.75},{"date":"2025-09-24","open":18330,"high":18330,"low":17870,"close":18080,"volume":37403,"rsi_14":47.74,"sma_20":18563.5,"sma_60":18973.17,"sma_120":17548.5},{"date":"2025-09-25","open":18080,"high":18080,"low":17750,"close":17820,"volume":29317,"rsi_14":43.13,"sma_20":18507.0,"sma_60":18916.83,"sma_120":17588.67},{"date":"2025-09-26","open":17820,"high":17840,"low":17310,"close":17460,"volume":41566,"rsi_14":30.42,"sma_20":18425.0,"sma_60":18858.67,"sma_120":17623.83},{"date":"2025-09-29","open":17590,"high":17800,"low":17300,"close":17650,"volume":27170,"rsi_14":23.77,"sma_20":18387.5,"sma_60":18820.0,"sma_120":17660.92},{"date":"2025-09-30","open":17650,"high":17890,"low":17500,"close":17530,"volume":18484,"rsi_14":23.91,"sma_20":18347.5,"sma_60":18773.0,"sma_120":17704.83},{"date":"2025-10-01","open":17750,"high":17820,"low":17300,"close":17480,"volume":70819,"rsi_14":27.6,"sma_20":18304.5,"sma_60":18716.0,"sma_120":17744.25},{"date":"2025-10-02","open":17513,"high":18399,"low":17354,"close":18110,"volume":78457,"rsi_14":43.95,"sma_20":18302.5,"sma_60":18689.17,"sma_120":17790.08},{"date":"2025-10-10","open":18180,"high":18180,"low":17490,"close":17560,"volume":69551,"rsi_14":38.5,"sma_20":18264.0,"sma_60":18650.0,"sma_120":17825.92},{"date":"2025-10-13","open":17540,"high":17540,"low":16370,"close":17030,"volume":53308,"rsi_14":29.54,"sma_20":18173.0,"sma_60":18603.5,"sma_120":17858.08},{"date":"2025-10-14","open":17450,"high":17450,"low":16470,"close":16880,"volume":92080,"rsi_14":30.05,"sma_20":18049.5,"sma_60":18563.17,"sma_120":17886.92},{"date":"2025-10-15","open":17200,"high":17200,"low":16600,"close":16970,"volume":15631,"rsi_14":33.16,"sma_20":17937.5,"sma_60":18523.17,"sma_120":17917.25},{"date":"2025-10-16","open":17290,"high":17290,"low":16520,"close":16590,"volume":48466,"rsi_14":32.03,"sma_20":17830.5,"sma_60":18482.17,"sma_120":17944.42},{"date":"2025-10-17","open":16500,"high":16900,"low":16200,"close":16410,"volume":49645,"rsi_14":25.25,"sma_20":17720.5,"sma_60":18430.33,"sma_120":17968.25},{"date":"2025-10-20","open":16780,"high":16960,"low":16390,"close":16900,"volume":18136,"rsi_14":33.63,"sma_20":17643.0,"sma_60":18382.5,"sma_120":17994.42},{"date":"2025-10-21","open":16900,"high":17050,"low":16510,"close":16620,"volume":19799,"rsi_14":33.56,"sma_20":17538.0,"sma_60":18339.83,"sma_120":18018.42},{"date":"2025-10-22","open":16620,"high":16890,"low":16390,"close":16750,"volume":12622,"rsi_14":37.59,"sma_20":17450.5,"sma_60":18299.83,"sma_120":18039.83},{"date":"2025-10-23","open":16750,"high":17160,"low":16560,"close":16800,"volume":24022,"rsi_14":41.75,"sma_20":17375.5,"sma_60":18263.33,"sma_120":18061.58},{"date":"2025-10-24","open":16800,"high":17100,"low":16560,"close":16720,"volume":19730,"rsi_14":38.05,"sma_20":17308.5,"sma_60":18232.17,"sma_120":18081.92},{"date":"2025-10-27","open":17080,"high":17200,"low":16620,"close":17100,"volume":30065,"rsi_14":44.82,"sma_20":17245.0,"sma_60":18203.17,"sma_120":18105.25},{"date":"2025-10-28","open":17100,"high":17730,"low":16890,"close":17120,"volume":55661,"rsi_14":45.63,"sma_20":17183.5,"sma_60":18178.67,"sma_120":18128.5},{"date":"2025-10-29","open":17120,"high":17130,"low":16600,"close":16770,"volume":31164,"rsi_14":30.93,"sma_20":17118.0,"sma_60":18151.5,"sma_120":18148.33},{"date":"2025-10-30","open":16770,"high":16790,"low":16170,"close":16280,"volume":59300,"rsi_14":32.22,"sma_20":17041.0,"sma_60":18110.5,"sma_120":18163.25},{"date":"2025-10-31","open":16400,"high":16490,"low":16210,"close":16450,"volume":15520,"rsi_14":41.05,"sma_20":16990.5,"sma_60":18075.83,"sma_120":18179.33},{"date":"2025-11-03","open":16500,"high":16500,"low":15800,"close":15980,"volume":103719,"rsi_14":37.36,"sma_20":16907.0,"sma_60":18050.17,"sma_120":18191.67},{"date":"2025-11-04","open":16010,"high":16330,"low":15900,"close":16050,"volume":47711,"rsi_14":37.01,"sma_20":16833.0,"sma_60":18016.0,"sma_120":18202.92},{"date":"2025-11-05","open":16000,"high":16200,"low":15150,"close":15880,"volume":72027,"rsi_14":39.34,"sma_20":16753.0,"sma_60":17972.33,"sma_120":18211.83},{"date":"2025-11-06","open":16150,"high":16280,"low":15790,"close":16090,"volume":27960,"rsi_14":45.24,"sma_20":16647.5,"sma_60":17915.5,"sma_120":18222.58},{"date":"2025-11-07","open":16060,"high":16270,"low":15600,"close":15900,"volume":41461,"rsi_14":33.66,"sma_20":16564.5,"sma_60":17857.17,"sma_120":18232.92},{"date":"2025-11-10","open":16200,"high":16200,"low":15890,"close":16000,"volume":11149,"rsi_14":39.24,"sma_20":16513.0,"sma_60":17805.83,"sma_120":18240.58},{"date":"2025-11-11","open":15980,"high":16290,"low":15700,"close":15740,"volume":23573,"rsi_14":33.22,"sma_20":16456.0,"sma_60":17740.0,"sma_120":18245.92},{"date":"2025-11-12","open":15740,"high":16270,"low":15740,"close":16150,"volume":36107,"rsi_14":40.36,"sma_20":16415.0,"sma_60":17692.5,"sma_120":18256.33},{"date":"2025-11-13","open":16360,"high":16670,"low":16130,"close":16200,"volume":39700,"rsi_14":42.22,"sma_20":16395.5,"sma_60":17644.17,"sma_120":18268.0},{"date":"2025-11-14","open":16180,"high":16600,"low":15710,"close":16000,"volume":34281,"rsi_14":32.59,"sma_20":16375.0,"sma_60":17597.67,"sma_120":18273.83},{"date":"2025-11-17","open":16100,"high":16520,"low":15910,"close":16370,"volume":29758,"rsi_14":39.32,"sma_20":16348.5,"sma_60":17559.33,"sma_120":18277.92},{"date":"2025-11-18","open":16350,"high":16360,"low":15630,"close":15830,"volume":30135,"rsi_14":37.3,"sma_20":16309.0,"sma_60":17511.83,"sma_120":18273.75},{"date":"2025-11-19","open":15830,"high":16100,"low":15400,"close":15740,"volume":22681,"rsi_14":41.82,"sma_20":16258.5,"sma_60":17470.17,"sma_120":18268.75},{"date":"2025-11-20","open":16060,"high":16390,"low":15880,"close":16360,"volume":18351,"rsi_14":48.8,"sma_20":16236.5,"sma_60":17438.17,"sma_120":18265.83},{"date":"2025-11-21","open":16000,"high":16170,"low":15820,"close":16000,"volume":21085,"rsi_14":50.27,"sma_20":16200.5,"sma_60":17394.83,"sma_120":18254.58},{"date":"2025-11-24","open":16030,"high":16160,"low":15650,"close":15800,"volume":15705,"rsi_14":46.68,"sma_20":16135.5,"sma_60":17342.5,"sma_120":18245.33},{"date":"2025-11-25","open":16170,"high":16170,"low":15700,"close":15990,"volume":8829,"rsi_14":51.45,"sma_20":16079.0,"sma_60":17291.0,"sma_120":18237.0},{"date":"2025-11-26","open":15990,"high":16940,"low":15860,"close":16390,"volume":35854,"rsi_14":53.77,"sma_20":16060.0,"sma_60":17247.17,"sma_120":18234.58},{"date":"2025-11-27","open":16390,"high":16500,"low":16050,"close":16110,"volume":17163,"rsi_14":52.58,"sma_20":16051.5,"sma_60":17199.83,"sma_120":18228.33},{"date":"2025-11-28","open":16130,"high":16750,"low":16130,"close":16700,"volume":32802,"rsi_14":57.68,"sma_20":16064.0,"sma_60":17159.83,"sma_120":18219.0},{"date":"2025-12-01","open":17300,"high":17300,"low":16260,"close":16310,"volume":30144,"rsi_14":56.08,"sma_20":16080.5,"sma_60":17125.0,"sma_120":18209.08},{"date":"2025-12-02","open":16310,"high":16470,"low":16040,"close":16470,"volume":22073,"rsi_14":53.6,"sma_20":16101.5,"sma_60":17094.0,"sma_120":18205.42},{"date":"2025-12-03","open":16250,"high":16860,"low":16250,"close":16650,"volume":24053,"rsi_14":54.92,"sma_20":16140.0,"sma_60":17065.83,"sma_120":18203.08},{"date":"2025-12-04","open":16660,"high":16830,"low":16360,"close":16600,"volume":21216,"rsi_14":56.79,"sma_20":16165.5,"sma_60":17038.5,"sma_120":18195.58},{"date":"2025-12-05","open":16500,"high":16680,"low":16300,"close":16530,"volume":16435,"rsi_14":51.94,"sma_20":16197.0,"sma_60":17008.5,"sma_120":18189.42},{"date":"2025-12-08","open":16650,"high":17170,"low":16520,"close":16580,"volume":26804,"rsi_14":60.33,"sma_20":16226.0,"sma_60":16970.67,"sma_120":18184.75},{"date":"2025-12-09","open":16580,"high":16780,"low":16440,"close":16500,"volume":15384,"rsi_14":60.5,"sma_20":16264.0,"sma_60":16923.17,"sma_120":18182.5},{"date":"2025-12-10","open":16510,"high":16510,"low":16100,"close":16200,"volume":38481,"rsi_14":47.58,"sma_20":16266.5,"sma_60":16873.0,"sma_120":18170.83},{"date":"2025-12-11","open":16200,"high":16560,"low":16150,"close":16400,"volume":24902,"rsi_14":56.37,"sma_20":16276.5,"sma_60":16834.17,"sma_120":18147.08},{"date":"2025-12-12","open":16400,"high":16460,"low":15970,"close":16000,"volume":40290,"rsi_14":52.99,"sma_20":16276.5,"sma_60":16790.67,"sma_120":18101.67},{"date":"2025-12-15","open":15850,"high":16040,"low":15820,"close":15980,"volume":17577,"rsi_14":49.84,"sma_20":16257.0,"sma_60":16749.5,"sma_120":18058.58},{"date":"2025-12-16","open":16000,"high":16060,"low":15750,"close":15800,"volume":19485,"rsi_14":40.0,"sma_20":16255.5,"sma_60":16700.83,"sma_120":18013.58},{"date":"2025-12-17","open":15950,"high":16000,"low":15680,"close":15850,"volume":18646,"rsi_14":45.22,"sma_20":16261.0,"sma_60":16656.67,"sma_120":17960.67},{"date":"2025-12-18","open":15850,"high":15900,"low":15620,"close":15900,"volume":10045,"rsi_14":31.65,"sma_20":16238.0,"sma_60":16616.67,"sma_120":17907.75},{"date":"2025-12-19","open":15990,"high":16540,"low":15850,"close":16350,"volume":16820,"rsi_14":50.89,"sma_20":16255.5,"sma_60":16588.17,"sma_120":17859.83},{"date":"2025-12-22","open":16350,"high":16500,"low":16280,"close":16380,"volume":10129,"rsi_14":47.87,"sma_20":16284.5,"sma_60":16555.0,"sma_120":17818.0},{"date":"2025-12-23","open":16260,"high":16500,"low":16000,"close":16100,"volume":23863,"rsi_14":37.56,"sma_20":16290.0,"sma_60":16517.5,"sma_120":17772.58},{"date":"2025-12-24","open":16100,"high":16180,"low":15840,"close":15950,"volume":18258,"rsi_14":35.93,"sma_20":16268.0,"sma_60":16482.0,"sma_120":17727.58},{"date":"2025-12-26","open":16070,"high":16070,"low":15500,"close":15630,"volume":24955,"rsi_14":32.42,"sma_20":16244.0,"sma_60":16445.5,"sma_120":17681.17},{"date":"2025-12-29","open":15700,"high":15820,"low":15500,"close":15760,"volume":11758,"rsi_14":34.47,"sma_20":16197.0,"sma_60":16417.17,"sma_120":17637.92},{"date":"2025-12-30","open":15850,"high":15870,"low":15690,"close":15800,"volume":4754,"rsi_14":36.54,"sma_20":16171.5,"sma_60":16386.33,"sma_120":17603.17},{"date":"2026-01-02","open":15800,"high":16250,"low":15780,"close":15900,"volume":20315,"rsi_14":43.75,"sma_20":16143.0,"sma_60":16359.17,"sma_120":17566.08},{"date":"2026-01-05","open":16100,"high":16230,"low":15850,"close":16000,"volume":25772,"rsi_14":41.3,"sma_20":16110.5,"sma_60":16334.5,"sma_120":17525.25},{"date":"2026-01-06","open":16000,"high":16060,"low":15650,"close":15750,"volume":40277,"rsi_14":44.19,"sma_20":16068.0,"sma_60":16293.67,"sma_120":17491.42},{"date":"2026-01-07","open":15750,"high":15750,"low":14940,"close":15070,"volume":85832,"rsi_14":33.81,"sma_20":15995.0,"sma_60":16252.17,"sma_120":17451.08},{"date":"2026-01-08","open":15120,"high":15140,"low":14900,"close":14950,"volume":38312,"rsi_14":34.55,"sma_20":15913.5,"sma_60":16217.5,"sma_120":17410.5},{"date":"2026-01-09","open":14950,"high":15150,"low":14840,"close":14940,"volume":29341,"rsi_14":33.21,"sma_20":15835.5,"sma_60":16185.17,"sma_120":17374.17},{"date":"2026-01-12","open":14910,"high":15090,"low":14780,"close":14780,"volume":25718,"rsi_14":30.14,"sma_20":15764.5,"sma_60":16148.67,"sma_120":17335.92},{"date":"2026-01-13","open":14780,"high":15090,"low":14550,"close":14790,"volume":51690,"rsi_14":17.23,"sma_20":15684.0,"sma_60":16118.67,"sma_120":17300.42},{"date":"2026-01-14","open":14790,"high":14900,"low":14610,"close":14860,"volume":23709,"rsi_14":18.6,"sma_20":15627.0,"sma_60":16092.83,"sma_120":17261.58},{"date":"2026-01-15","open":14990,"high":15140,"low":14700,"close":15110,"volume":22409,"rsi_14":29.29,"sma_20":15583.5,"sma_60":16063.0,"sma_120":17222.75},{"date":"2026-01-16","open":15000,"high":15130,"low":14860,"close":14920,"volume":26576,"rsi_14":28.81,"sma_20":15539.5,"sma_60":16034.67,"sma_120":17187.25},{"date":"2026-01-19","open":14930,"high":15000,"low":14640,"close":14680,"volume":29219,"rsi_14":25.68,"sma_20":15432.0,"sma_60":15968.83,"sma_120":17150.0},{"date":"2026-01-20","open":14640,"high":15250,"low":14410,"close":15000,"volume":32190,"rsi_14":34.0,"sma_20":15364.5,"sma_60":15940.17,"sma_120":17116.75},{"date":"2026-01-21","open":15000,"high":15000,"low":14400,"close":14790,"volume":52422,"rsi_14":28.74,"sma_20":15285.0,"sma_60":15901.67,"sma_120":17085.08},{"date":"2026-01-22","open":14800,"high":15130,"low":14550,"close":15000,"volume":44695,"rsi_14":31.62,"sma_20":15230.0,"sma_60":15866.33,"sma_120":17053.08},{"date":"2026-01-23","open":14880,"high":15550,"low":14880,"close":15550,"volume":37506,"rsi_14":46.69,"sma_20":15210.0,"sma_60":15846.0,"sma_120":17027.75},{"date":"2026-01-26","open":15650,"high":15990,"low":15380,"close":15890,"volume":45699,"rsi_14":65.3,"sma_20":15223.0,"sma_60":15839.5,"sma_120":17006.83},{"date":"2026-01-27","open":16000,"high":16150,"low":15790,"close":15920,"volume":28752,"rsi_14":68.73,"sma_20":15231.0,"sma_60":15830.67,"sma_120":16983.33},{"date":"2026-01-28","open":15930,"high":16380,"low":15930,"close":16070,"volume":42766,"rsi_14":70.7,"sma_20":15244.5,"sma_60":15832.17,"sma_120":16962.83},{"date":"2026-01-29","open":16200,"high":16350,"low":15850,"close":16310,"volume":36521,"rsi_14":77.22,"sma_20":15265.0,"sma_60":15836.5,"sma_120":16952.75},{"date":"2026-01-30","open":16300,"high":16300,"low":15750,"close":15760,"volume":38384,"rsi_14":64.48,"sma_20":15253.0,"sma_60":15834.5,"sma_120":16933.25},{"date":"2026-02-02","open":15760,"high":15760,"low":15000,"close":15200,"volume":38401,"rsi_14":54.43,"sma_20":15225.5,"sma_60":15819.67,"sma_120":16905.75},{"date":"2026-02-03","open":15780,"high":15840,"low":15220,"close":15700,"volume":26392,"rsi_14":57.21,"sma_20":15257.0,"sma_60":15816.33,"sma_120":16874.08},{"date":"2026-02-04","open":15800,"high":16350,"low":15660,"close":16180,"volume":35233,"rsi_14":64.38,"sma_20":15318.5,"sma_60":15837.33,"sma_120":16847.25},{"date":"2026-02-05","open":16100,"high":16150,"low":15610,"close":15810,"volume":49006,"rsi_14":59.37,"sma_20":15362.0,"sma_60":15834.17,"sma_120":16820.0},{"date":"2026-02-06","open":15810,"high":15810,"low":15020,"close":15310,"volume":23446,"rsi_14":56.29,"sma_20":15388.5,"sma_60":15827.0,"sma_120":16783.5},{"date":"2026-02-09","open":15350,"high":16170,"low":15350,"close":16080,"volume":22095,"rsi_14":59.89,"sma_20":15453.0,"sma_60":15825.83,"sma_120":16759.17},{"date":"2026-02-10","open":16690,"high":16690,"low":15900,"close":16180,"volume":15679,"rsi_14":62.99,"sma_20":15519.0,"sma_60":15825.5,"sma_120":16734.83},{"date":"2026-02-11","open":15950,"high":16200,"low":15660,"close":15700,"volume":41531,"rsi_14":56.23,"sma_20":15548.5,"sma_60":15820.5,"sma_120":16709.08},{"date":"2026-02-12","open":15890,"high":16050,"low":15600,"close":15880,"volume":25854,"rsi_14":53.14,"sma_20":15596.5,"sma_60":15812.33,"sma_120":16685.83},{"date":"2026-02-13","open":15870,"high":15870,"low":15450,"close":15490,"volume":34220,"rsi_14":46.23,"sma_20":15625.0,"sma_60":15806.67,"sma_120":16659.25},{"date":"2026-02-19","open":15520,"high":15880,"low":15410,"close":15730,"volume":25339,"rsi_14":48.28,"sma_20":15677.5,"sma_60":15806.5,"sma_120":16638.33},{"date":"2026-02-20","open":15730,"high":15790,"low":15350,"close":15400,"volume":36458,"rsi_14":44.11,"sma_20":15697.5,"sma_60":15790.5,"sma_120":16614.33},{"date":"2026-02-23","open":15500,"high":15900,"low":15340,"close":15600,"volume":22177,"rsi_14":43.72,"sma_20":15738.0,"sma_60":15783.83,"sma_120":16589.33},{"date":"2026-02-24","open":15600,"high":15670,"low":15330,"close":15600,"volume":31506,"rsi_14":48.43,"sma_20":15768.0,"sma_60":15780.5,"sma_120":16561.5},{"date":"2026-02-25","open":15600,"high":15680,"low":15090,"close":15090,"volume":45928,"rsi_14":48.91,"sma_20":15745.0,"sma_60":15765.5,"sma_120":16528.25},{"date":"2026-02-26","open":15110,"high":15530,"low":14630,"close":14690,"volume":45169,"rsi_14":39.8,"sma_20":15692.5,"sma_60":15398.83,"sma_120":15788.58},{"date":"2026-02-27","open":14830,"high":14830,"low":14350,"close":14370,"volume":49416,"rsi_14":31.11,"sma_20":15607.5,"sma_60":15708.17,"sma_120":16454.0},{"date":"2026-03-03","open":14240,"high":14750,"low":14100,"close":14160,"volume":38500,"rsi_14":32.18,"sma_20":15512.0,"sma_60":15665.83,"sma_120":16412.83},{"date":"2026-03-04","open":14030,"high":14140,"low":12500,"close":12910,"volume":78242,"rsi_14":27.7,"sma_20":15342.0,"sma_60":15609.17,"sma_120":16367.08},{"date":"2026-03-05","open":13250,"high":14400,"low":13230,"close":14000,"volume":40784,"rsi_14":31.75,"sma_20":15254.0,"sma_60":15568.0,"sma_120":16331.0},{"date":"2026-03-06","open":13600,"high":14100,"low":13520,"close":14030,"volume":25694,"rsi_14":30.91,"sma_20":15195.5,"sma_60":15524.33,"sma_120":16295.08},{"date":"2026-03-09","open":13590,"high":13990,"low":13220,"close":13410,"volume":24100,"rsi_14":30.16,"sma_20":15081.0,"sma_60":15471.17,"sma_120":16254.83},{"date":"2026-03-10","open":13610,"high":14210,"low":13610,"close":14050,"volume":23517,"rsi_14":35.31,"sma_20":14974.5,"sma_60":15429.83,"sma_120":16219.17},{"date":"2026-03-11","open":14100,"high":14200,"low":13590,"close":13690,"volume":30000,"rsi_14":35.48,"sma_20":14868.5,"sma_60":15381.67,"sma_120":16176.17},{"date":"2026-03-12","open":13800,"high":13950,"low":13540,"close":13790,"volume":20809,"rsi_14":33.99,"sma_20":14792.5,"sma_60":15336.5,"sma_120":16129.83},{"date":"2026-03-13","open":13650,"high":14180,"low":13500,"close":14000,"volume":17327,"rsi_14":38.22,"sma_20":14688.5,"sma_60":15299.83,"sma_120":16086.42},{"date":"2026-03-16","open":14010,"high":14010,"low":13600,"close":13920,"volume":7853,"rsi_14":35.57,"sma_20":14575.5,"sma_60":15057.67,"sma_120":15586.33},{"date":"2026-03-17","open":13830,"high":13990,"low":13710,"close":13880,"volume":13335,"rsi_14":35.32,"sma_20":14484.5,"sma_60":15223.17,"sma_120":16006.92},{"date":"2026-03-18","open":14100,"high":14190,"low":13720,"close":13870,"volume":12724,"rsi_14":38.62,"sma_20":14384.0,"sma_60":15188.0,"sma_120":15968.75},{"date":"2026-03-19","open":13860,"high":13860,"low":13400,"close":13400,"volume":14015,"rsi_14":38.12,"sma_20":14279.5,"sma_60":15148.0,"sma_120":15924.42},{"date":"2026-03-20","open":13620,"high":13900,"low":13450,"close":13880,"volume":15084,"rsi_14":45.62,"sma_20":14187.0,"sma_60":15115.17,"sma_120":15885.92},{"date":"2026-03-23","open":13650,"high":13650,"low":13220,"close":13400,"volume":21387,"rsi_14":43.52,"sma_20":14087.0,"sma_60":15073.5,"sma_120":15845.08},{"date":"2026-03-24","open":13440,"high":13800,"low":13380,"close":13800,"volume":19962,"rsi_14":58.88,"sma_20":13997.0,"sma_60":15031.0,"sma_120":15809.58},{"date":"2026-03-25","open":13800,"high":14150,"low":13800,"close":14100,"volume":17871,"rsi_14":51.18,"sma_20":13922.0,"sma_60":14993.0,"sma_120":15774.0},{"date":"2026-03-26","open":14100,"high":14350,"low":14000,"close":14190,"volume":25486,"rsi_14":51.87,"sma_20":13877.0,"sma_60":14961.17,"sma_120":15739.33},{"date":"2026-03-27","open":14190,"high":14270,"low":13720,"close":14150,"volume":10938,"rsi_14":60.0,"sma_20":13850.0,"sma_60":14931.17,"sma_120":15706.58},{"date":"2026-03-30","open":14010,"high":14150,"low":13640,"close":13930,"volume":9982,"rsi_14":48.17,"sma_20":13828.0,"sma_60":14902.83,"sma_120":15674.17},{"date":"2026-03-31","open":13940,"high":14060,"low":13400,"close":13820,"volume":15905,"rsi_14":52.15,"sma_20":13811.0,"sma_60":14870.5,"sma_120":15643.83},{"date":"2026-04-01","open":13960,"high":14130,"low":13820,"close":13880,"volume":22799,"rsi_14":51.51,"sma_20":13859.5,"sma_60":14838.5,"sma_120":15612.42},{"date":"2026-04-02","open":14090,"high":14210,"low":13240,"close":13420,"volume":33909,"rsi_14":41.05,"sma_20":13830.5,"sma_60":14797.17,"sma_120":15578.17},{"date":"2026-04-03","open":13440,"high":13620,"low":13200,"close":13250,"volume":42753,"rsi_14":39.94,"sma_20":13791.5,"sma_60":14751.33,"sma_120":15542.92},{"date":"2026-04-06","open":13220,"high":13460,"low":13080,"close":13200,"volume":9735,"rsi_14":39.82,"sma_20":13781.0,"sma_60":14708.83,"sma_120":15501.25},{"date":"2026-04-07","open":13620,"high":13620,"low":13070,"close":13200,"volume":6995,"rsi_14":39.94,"sma_20":13738.5,"sma_60":14677.67,"sma_120":15464.92},{"date":"2026-04-08","open":13500,"high":13530,"low":13310,"close":13490,"volume":25810,"rsi_14":51.43,"sma_20":13728.5,"sma_60":14653.33,"sma_120":15435.42},{"date":"2026-04-09","open":13790,"high":13800,"low":13380,"close":13490,"volume":8957,"rsi_14":42.7,"sma_20":13713.5,"sma_60":14629.17,"sma_120":15407.17},{"date":"2026-04-10","open":13620,"high":13970,"low":13480,"close":13900,"volume":13158,"rsi_14":59.62,"sma_20":13708.5,"sma_60":14614.5,"sma_120":15381.58},{"date":"2026-04-13","open":13900,"high":14860,"low":13660,"close":14440,"volume":34647,"rsi_14":61.68,"sma_20":13734.5,"sma_60":14608.67,"sma_120":15363.67},{"date":"2026-04-14","open":14750,"high":14850,"low":14200,"close":14430,"volume":22052,"rsi_14":56.73,"sma_20":13762.0,"sma_60":14601.5,"sma_120":15347.17},{"date":"2026-04-15","open":14440,"high":14800,"low":14310,"close":14680,"volume":12771,"rsi_14":59.39,"sma_20":13802.5,"sma_60":14594.33,"sma_120":15328.67},{"date":"2026-04-16","open":14780,"high":15050,"low":14690,"close":14920,"volume":13326,"rsi_14":63.7,"sma_20":13878.5,"sma_60":14594.33,"sma_120":15314.5},{"date":"2026-04-17","open":14920,"high":14920,"low":14600,"close":14810,"volume":8866,"rsi_14":66.3,"sma_20":13925.0,"sma_60":14596.5,"sma_120":15298.33},{"date":"2026-04-20","open":14810,"high":14810,"low":14250,"close":14280,"volume":40443,"rsi_14":57.37,"sma_20":13969.0,"sma_60":14584.5,"sma_120":15277.33},{"date":"2026-04-21","open":14500,"high":14500,"low":14170,"close":14230,"volume":17805,"rsi_14":55.63,"sma_20":13990.5,"sma_60":14575.17,"sma_120":15256.58},{"date":"2026-04-22","open":14240,"high":14430,"low":14040,"close":14150,"volume":11135,"rsi_14":63.37,"sma_20":13993.0,"sma_60":14561.0,"sma_120":15232.0},{"date":"2026-04-23","open":14170,"high":14250,"low":14030,"close":14210,"volume":29337,"rsi_14":68.32,"sma_20":13994.0,"sma_60":14538.67,"sma_120":15207.75},{"date":"2026-04-24","open":14490,"high":14700,"low":14180,"close":14450,"volume":22323,"rsi_14":72.24,"sma_20":14009.0,"sma_60":14514.67,"sma_120":15188.42},{"date":"2026-04-27","open":14450,"high":14690,"low":14420,"close":14490,"volume":19909,"rsi_14":72.63,"sma_20":14037.0,"sma_60":14490.83,"sma_120":15173.5},{"date":"2026-04-28","open":14490,"high":14490,"low":14250,"close":14430,"volume":13051,"rsi_14":67.94,"sma_20":14067.5,"sma_60":14463.5,"sma_120":15156.67},{"date":"2026-04-29","open":14450,"high":14500,"low":14280,"close":14500,"volume":10353,"rsi_14":68.77,"sma_20":14098.5,"sma_60":14433.33,"sma_120":14968.42},{"date":"2026-04-30","open":14490,"high":14490,"low":14150,"close":14310,"volume":16613,"rsi_14":46.88,"sma_20":14471.5,"sma_60":13954.83,"sma_120":13990.92},{"date":"2026-05-04","open":14310,"high":14500,"low":13770,"close":13810,"volume":64570,"rsi_14":37.04,"sma_20":14171.0,"sma_60":14386.0,"sma_120":15112.58},{"date":"2026-05-06","open":13810,"high":13810,"low":13300,"close":13430,"volume":37352,"rsi_14":32.14,"sma_20":14182.5,"sma_60":14348.17,"sma_120":15090.42},{"date":"2026-05-07","open":13430,"high":13490,"low":13130,"close":13350,"volume":20742,"rsi_14":24.71,"sma_20":14190.0,"sma_60":14301.0,"sma_120":15069.17},{"date":"2026-05-08","open":13350,"high":13530,"low":13200,"close":13450,"volume":23566,"rsi_14":20.48,"sma_20":14188.0,"sma_60":14261.67,"sma_120":15047.92},{"date":"2026-05-11","open":13450,"high":13450,"low":12920,"close":13000,"volume":53119,"rsi_14":18.02,"sma_20":14163.5,"sma_60":14223.17,"sma_120":15025.08},{"date":"2026-05-12","open":13000,"high":13300,"low":12700,"close":13110,"volume":57392,"rsi_14":25.73,"sma_20":14124.0,"sma_60":14173.67,"sma_120":14999.75},{"date":"2026-05-13","open":12980,"high":13290,"low":12950,"close":13050,"volume":24477,"rsi_14":25.62,"sma_20":14054.5,"sma_60":14121.5,"sma_120":14973.5},{"date":"2026-05-14","open":13210,"high":13210,"low":12550,"close":13040,"volume":51907,"rsi_14":26.38,"sma_20":13985.0,"sma_60":14077.17,"sma_120":14948.83},{"date":"2026-05-15","open":13020,"high":13190,"low":12140,"close":12380,"volume":76273,"rsi_14":18.98,"sma_20":13870.0,"sma_60":14018.83,"sma_120":14915.58},{"date":"2026-05-18","open":12200,"high":12200,"low":11700,"close":11700,"volume":36584,"rsi_14":9.44,"sma_20":13709.0,"sma_60":13955.67,"sma_120":14881.17},{"date":"2026-05-19","open":11600,"high":12150,"low":11600,"close":11740,"volume":20807,"rsi_14":9.44,"sma_20":13555.5,"sma_60":13889.17,"sma_120":14847.83},{"date":"2026-05-20","open":11460,"high":12010,"low":11210,"close":11520,"volume":40785,"rsi_14":9.01,"sma_20":13417.5,"sma_60":13824.5,"sma_120":14807.5},{"date":"2026-05-21","open":11530,"high":11700,"low":11170,"close":11200,"volume":80474,"rsi_14":6.58,"sma_20":13266.0,"sma_60":13751.17,"sma_120":14767.5},{"date":"2026-05-22","open":11140,"high":11890,"low":11140,"close":11750,"volume":47274,"rsi_14":19.23,"sma_20":13146.0,"sma_60":13687.0,"sma_120":14733.75},{"date":"2026-05-26","open":11800,"high":11980,"low":11120,"close":11440,"volume":52716,"rsi_14":20.15,"sma_20":13007.5,"sma_60":13626.17,"sma_120":14695.83},{"date":"2026-05-27","open":11440,"high":11440,"low":10940,"close":11200,"volume":63944,"rsi_14":20.89,"sma_20":12845.0,"sma_60":13568.0,"sma_120":14652.58},{"date":"2026-05-28","open":11200,"high":11200,"low":10400,"close":10770,"volume":72918,"rsi_14":19.14,"sma_20":12659.0,"sma_60":13508.0,"sma_120":14608.08},{"date":"2026-05-29","open":10760,"high":10940,"low":10170,"close":10320,"volume":65930,"rsi_14":15.45,"sma_20":12453.5,"sma_60":13444.0,"sma_120":14554.92},{"date":"2026-06-01","open":10520,"high":10530,"low":9600,"close":10430,"volume":32788,"rsi_14":19.33,"sma_20":12250.0,"sma_60":13402.67,"sma_120":14505.92},{"date":"2026-06-02","open":10400,"high":10400,"low":9870,"close":9870,"volume":50521,"rsi_14":15.09,"sma_20":12028.0,"sma_60":13333.83,"sma_120":14450.92},{"date":"2026-06-04","open":9990,"high":10220,"low":9630,"close":9850,"volume":37685,"rsi_14":15.22,"sma_20":11830.0,"sma_60":13264.17,"sma_120":14394.25},{"date":"2026-06-05","open":9690,"high":9990,"low":9500,"close":9710,"volume":31486,"rsi_14":14.8,"sma_20":11644.0,"sma_60":13202.5,"sma_120":14336.83},{"date":"2026-06-08","open":9370,"high":9590,"low":8650,"close":8710,"volume":55588,"rsi_14":13.81,"sma_20":11412.0,"sma_60":13113.5,"sma_120":14271.67},{"date":"2026-06-09","open":8730,"high":9490,"low":8730,"close":9420,"volume":22190,"rsi_14":27.65,"sma_20":11210.5,"sma_60":13042.33,"sma_120":14212.0},{"date":"2026-06-10","open":9110,"high":9370,"low":8770,"close":9140,"volume":37793,"rsi_14":25.66,"sma_20":11017.5,"sma_60":12964.83,"sma_120":14150.67},{"date":"2026-06-11","open":9090,"high":9520,"low":8860,"close":9360,"volume":26824,"rsi_14":29.78,"sma_20":10830.0,"sma_60":12887.5,"sma_120":14093.67},{"date":"2026-06-12","open":9460,"high":9770,"low":9290,"close":9410,"volume":17982,"rsi_14":32.35,"sma_20":10648.0,"sma_60":12812.33,"sma_120":14035.42},{"date":"2026-06-15","open":9420,"high":9580,"low":9240,"close":9380,"volume":12062,"rsi_14":23.96,"sma_20":10465.0,"sma_60":12737.33,"sma_120":13980.25},{"date":"2026-06-16","open":9380,"high":9570,"low":9170,"close":9220,"volume":12217,"rsi_14":24.77,"sma_20":10307.0,"sma_60":12659.83,"sma_120":13923.92},{"date":"2026-06-17","open":9230,"high":9600,"low":9040,"close":9310,"volume":28998,"rsi_14":42.13,"sma_20":9511.0,"sma_60":12121.67,"sma_120":13526.42},{"date":"2026-06-18","open":9310,"high":9380,"low":8980,"close":9040,"volume":15356,"rsi_14":28.85,"sma_20":10052.5,"sma_60":12511.0,"sma_120":13813.08},{"date":"2026-06-19","open":9040,"high":9200,"low":8590,"close":8800,"volume":37485,"rsi_14":30.41,"sma_20":9916.5,"sma_60":12434.33,"sma_120":13753.92},{"date":"2026-06-22","open":8800,"high":8920,"low":8590,"close":8860,"volume":12720,"rsi_14":29.5,"sma_20":9799.5,"sma_60":12352.0,"sma_120":13691.5},{"date":"2026-06-23","open":8800,"high":8860,"low":8150,"close":8180,"volume":69245,"rsi_14":28.61,"sma_20":9621.0,"sma_60":12253.33,"sma_120":13623.17},{"date":"2026-06-24","open":8390,"high":8430,"low":8030,"close":8200,"volume":13571,"rsi_14":29.11,"sma_20":9459.0,"sma_60":12153.5,"sma_120":13557.33},{"date":"2026-06-25","open":8050,"high":8490,"low":8050,"close":8150,"volume":25377,"rsi_14":29.79,"sma_20":9306.5,"sma_60":12053.5,"sma_120":13492.33},{"date":"2026-06-26","open":8150,"high":8300,"low":7640,"close":7840,"volume":52884,"rsi_14":36.28,"sma_20":9160.0,"sma_60":11952.0,"sma_120":13427.42},{"date":"2026-06-29","open":7840,"high":9040,"low":7840,"close":8870,"volume":24707,"rsi_14":42.12,"sma_20":9087.5,"sma_60":11869.5,"sma_120":13370.0},{"date":"2026-06-30","open":9040,"high":9040,"low":8400,"close":8600,"volume":18636,"rsi_14":42.24,"sma_20":8996.0,"sma_60":11781.5,"sma_120":13310.0},{"date":"2026-07-01","open":8560,"high":8790,"low":8350,"close":8560,"volume":11543,"rsi_14":37.88,"sma_20":8930.5,"sma_60":11700.5,"sma_120":13248.83},{"date":"2026-07-02","open":8560,"high":8790,"low":8190,"close":8260,"volume":16021,"rsi_14":33.8,"sma_20":8851.0,"sma_60":11617.33,"sma_120":13184.33},{"date":"2026-07-03","open":8420,"high":8900,"low":8180,"close":8600,"volume":16889,"rsi_14":39.9,"sma_20":8795.5,"sma_60":11540.67,"sma_120":13124.75},{"date":"2026-07-06","open":8650,"high":8860,"low":8440,"close":8560,"volume":7837,"rsi_14":41.18,"sma_20":8788.0,"sma_60":11463.33,"sma_120":13070.5},{"date":"2026-07-07","open":8800,"high":9190,"low":8500,"close":8920,"volume":84656,"rsi_14":45.14,"sma_20":8763.0,"sma_60":11387.17,"sma_120":13020.25},{"date":"2026-07-08","open":8840,"high":9070,"low":8300,"close":8540,"volume":25768,"rsi_14":43.93,"sma_20":8733.0,"sma_60":11304.67,"sma_120":12966.92},{"date":"2026-07-09","open":8460,"high":8690,"low":8110,"close":8270,"volume":23745,"rsi_14":43.61,"sma_20":8678.5,"sma_60":11210.83,"sma_120":12912.67},{"date":"2026-07-10","open":8580,"high":8680,"low":8320,"close":8550,"volume":15473,"rsi_14":46.45,"sma_20":8635.5,"sma_60":11112.67,"sma_120":12860.67},{"date":"2026-07-13","open":8550,"high":8740,"low":8060,"close":8060,"volume":15328,"rsi_14":48.56,"sma_20":8569.5,"sma_60":11006.5,"sma_120":12804.0},{"date":"2026-07-14","open":8270,"high":8270,"low":7800,"close":8020,"volume":26635,"rsi_14":47.86,"sma_20":8509.5,"sma_60":10895.5,"sma_120":12744.92},{"date":"2026-07-15","open":8060,"high":8390,"low":8060,"close":8330,"volume":7803,"rsi_14":52.02,"sma_20":8460.5,"sma_60":10785.67,"sma_120":12690.0},{"date":"2026-07-16","open":8330,"high":8570,"low":8120,"close":8370,"volume":4835,"rsi_14":56.32,"sma_20":8427.0,"sma_60":10678.33,"sma_120":12637.42},{"date":"2026-07-20","open":8560,"high":8590,"low":8070,"close":8210,"volume":4935,"rsi_14":40.06,"sma_20":8397.5,"sma_60":10577.17,"sma_120":12580.83},{"date":"2026-07-21","open":8490,"high":8490,"low":7810,"close":8000,"volume":47144,"rsi_14":40.8,"sma_20":8354.5,"sma_60":10473.33,"sma_120":12524.25},{"date":"2026-07-22","open":8000,"high":8130,"low":7530,"close":7730,"volume":45180,"rsi_14":38.11,"sma_20":8332.0,"sma_60":10366.33,"sma_120":12463.67},{"date":"2026-07-23","open":7890,"high":8000,"low":7560,"close":7850,"volume":17381,"rsi_14":43.81,"sma_20":8314.5,"sma_60":10260.33,"sma_120":12399.5},{"date":"2026-07-24","open":8120,"high":8120,"low":7580,"close":7790,"volume":8279,"rsi_14":36.63,"sma_20":8296.5,"sma_60":10149.33,"sma_120":12332.0},{"date":"2026-07-27","open":7790,"high":8080,"low":7600,"close":7920,"volume":5583,"rsi_14":39.74,"sma_20":8300.5,"sma_60":10039.83,"sma_120":12265.33},{"date":"2026-07-28","open":7900,"high":7900,"low":7210,"close":7310,"volume":27112,"rsi_14":26.11,"sma_20":8222.5,"sma_60":9921.17,"sma_120":12192.33},{"date":"2026-07-29","open":7310,"high":7480,"low":6860,"close":7090,"volume":22346,"rsi_14":27.41,"sma_20":8147.0,"sma_60":9797.67,"sma_120":12115.5},{"date":"2026-07-30","open":6330,"high":7380,"low":6330,"close":7170,"volume":33944,"rsi_14":31.79,"sma_20":8077.5,"sma_60":9678.67,"sma_120":12043.92},{"date":"2026-07-31","open":7500,"high":7560,"low":7210,"close":7440,"volume":13606,"rsi_14":31.56,"sma_20":8036.5,"sma_60":9572.5,"sma_120":11979.25},{"date":"2026-08-03","open":7440,"high":7860,"low":7210,"close":7740,"volume":9882,"rsi_14":44.33,"sma_20":7993.5,"sma_60":9477.67,"sma_120":11912.92},{"date":"2026-08-04","open":7770,"high":8060,"low":7720,"close":8060,"volume":15288,"rsi_14":50.65,"sma_20":7968.5,"sma_60":9389.5,"sma_120":11845.25},{"date":"2026-08-05","open":8050,"high":8220,"low":7980,"close":8120,"volume":9187,"rsi_14":46.32,"sma_20":7928.5,"sma_60":9300.67,"sma_120":11781.17},{"date":"2026-08-06","open":8090,"high":8290,"low":8000,"close":8170,"volume":4856,"rsi_14":46.5,"sma_20":7910.0,"sma_60":9220.17,"sma_120":11721.67},{"date":"2026-08-07","open":8170,"high":8280,"low":8020,"close":8230,"volume":5296,"rsi_14":50.36,"sma_20":7908.0,"sma_60":9138.83,"sma_120":11656.25},{"date":"2026-08-10","open":8290,"high":8450,"low":8230,"close":8300,"volume":8373,"rsi_14":55.73,"sma_20":7895.5,"sma_60":9059.67,"sma_120":11590.58},{"date":"2026-08-11","open":8230,"high":8480,"low":8230,"close":8440,"volume":7979,"rsi_14":64.26,"sma_20":7914.5,"sma_60":8983.0,"sma_120":11530.08},{"date":"2026-08-12","open":8280,"high":9100,"low":8280,"close":8980,"volume":54104,"rsi_14":69.42,"sma_20":7962.5,"sma_60":8926.33,"sma_120":11472.58},{"date":"2026-08-13","open":8980,"high":9150,"low":8700,"close":8860,"volume":22183,"rsi_14":68.01,"sma_20":7989.0,"sma_60":8879.0,"sma_120":11417.33},{"date":"2026-08-14","open":8990,"high":9360,"low":8680,"close":9290,"volume":23259,"rsi_14":70.95,"sma_20":8035.0,"sma_60":8838.17,"sma_120":11363.67},{"date":"2026-08-18","open":9720,"high":9910,"low":9040,"close":9280,"volume":67703,"rsi_14":86.89,"sma_20":8088.5,"sma_60":8800.83,"sma_120":11312.67},{"date":"2026-08-19","open":9190,"high":9190,"low":8810,"close":8940,"volume":17670,"rsi_14":83.15,"sma_20":8135.5,"sma_60":8763.17,"sma_120":11257.17},{"date":"2026-08-20","open":9000,"high":9270,"low":8880,"close":9000,"volume":12364,"rsi_14":83.03,"sma_20":8199.0,"sma_60":8717.33,"sma_120":11202.17},{"date":"2026-08-21","open":8960,"high":8960,"low":8550,"close":8700,"volume":13009,"rsi_14":72.5,"sma_20":8241.5,"sma_60":8671.67,"sma_120":11148.92},{"date":"2026-08-24","open":8700,"high":8930,"low":8450,"close":8930,"volume":8407,"rsi_14":71.79,"sma_20":8298.5,"sma_60":8633.83,"sma_120":11100.92},{"date":"2026-08-25","open":8720,"high":9100,"low":8700,"close":9000,"volume":8702,"rsi_14":68.95,"sma_20":8352.5,"sma_60":8604.33,"sma_120":11056.17},{"date":"2026-08-26","open":9000,"high":9270,"low":8820,"close":9120,"volume":6310,"rsi_14":69.69,"sma_20":8443.0,"sma_60":8584.33,"sma_120":11014.17},{"date":"2026-08-27","open":9200,"high":9290,"low":8920,"close":9050,"volume":3854,"rsi_14":67.19,"sma_20":8541.0,"sma_60":8561.33,"sma_120":10982.0},{"date":"2026-08-28","open":9150,"high":9160,"low":8940,"close":9090,"volume":5785,"rsi_14":66.93,"sma_20":8637.0,"sma_60":8548.33,"sma_120":10941.08},{"date":"2026-08-31","open":9090,"high":9340,"low":8730,"close":9040,"volume":10457,"rsi_14":64.68,"sma_20":8717.0,"sma_60":8534.83,"sma_120":10899.5},{"date":"2026-09-01","open":9040,"high":9050,"low":8870,"close":9050,"volume":3472,"rsi_14":62.76,"sma_20":8782.5,"sma_60":8523.83,"sma_120":10863.17},{"date":"2026-09-02","open":9030,"high":9030,"low":8760,"close":8820,"volume":6484,"rsi_14":46.15,"sma_20":8820.5,"sma_60":8525.67,"sma_120":10819.58},{"date":"2026-09-03","open":8750,"high":8990,"low":8650,"close":8870,"volume":5050,"rsi_14":50.25,"sma_20":8858.0,"sma_60":8516.5,"sma_120":10779.42},{"date":"2026-09-04","open":9070,"high":9070,"low":8710,"close":9000,"volume":5074,"rsi_14":41.52,"sma_20":8899.5,"sma_60":8514.17,"sma_120":10739.5},{"date":"2026-09-07","open":8990,"high":9000,"low":8640,"close":8640,"volume":20758,"rsi_14":34.47,"sma_20":8920.0,"sma_60":8502.17,"sma_120":10694.83},{"date":"2026-09-08","open":8640,"high":8890,"low":8340,"close":8520,"volume":37378,"rsi_14":38.59,"sma_20":8931.0,"sma_60":8487.33,"sma_120":10649.83},{"date":"2026-09-09","open":8670,"high":8670,"low":8350,"close":8550,"volume":3235,"rsi_14":37.57,"sma_20":8936.5,"sma_60":8473.5,"sma_120":10605.42},{"date":"2026-09-10","open":8620,"high":8620,"low":8370,"close":8530,"volume":7035,"rsi_14":44.44,"sma_20":8914.0,"sma_60":8462.0,"sma_120":10560.92},{"date":"2026-09-11","open":8530,"high":8700,"low":8410,"close":8540,"volume":10816,"rsi_14":35.11,"sma_20":8898.0,"sma_60":8449.17,"sma_120":10520.42},{"date":"2026-09-14","open":8600,"high":8850,"low":8520,"close":8790,"volume":12858,"rsi_14":42.95,"sma_20":8873.0,"sma_60":8445.0,"sma_120":10478.0},{"date":"2026-09-15","open":8800,"high":8890,"low":8610,"close":8750,"volume":7475,"rsi_14":36.88,"sma_20":8846.5,"sma_60":8444.17,"sma_120":10439.25},{"date":"2026-09-16","open":8760,"high":8800,"low":8540,"close":8720,"volume":7814,"rsi_14":37.96,"sma_20":8835.5,"sma_60":8441.83,"sma_120":10396.92},{"date":"2026-09-17","open":8480,"high":8700,"low":8480,"close":8520,"volume":1263,"rsi_14":31.37,"sma_20":8811.5,"sma_60":8447.5,"sma_120":10350.42},{"date":"2026-09-18","open":8730,"high":8910,"low":8650,"close":8910,"volume":3665,"rsi_14":46.52,"sma_20":8822.0,"sma_60":8459.33,"sma_120":10306.42},{"date":"2026-09-21","open":8710,"high":9380,"low":8640,"close":9020,"volume":17526,"rsi_14":49.24,"sma_20":8826.5,"sma_60":8473.83,"sma_120":10263.67},{"date":"2026-09-22","open":9150,"high":9170,"low":8700,"close":8880,"volume":17735,"rsi_14":51.6,"sma_20":8820.5,"sma_60":8491.17,"sma_120":10221.58},{"date":"2026-09-23","open":8930,"high":9280,"low":8720,"close":9260,"volume":13820,"rsi_14":58.82,"sma_20":8827.5,"sma_60":8497.67,"sma_120":10183.58},{"date":"2026-09-28","open":9260,"high":9570,"low":9150,"close":9480,"volume":28249,"rsi_14":60.43,"sma_20":8849.0,"sma_60":8512.33,"sma_120":10146.92},{"date":"2026-09-29","open":9500,"high":9640,"low":9330,"close":9500,"volume":17603,"rsi_14":71.94,"sma_20":8869.5,"sma_60":8528.0,"sma_120":10114.25},{"date":"2026-09-30","open":9520,"high":10100,"low":9500,"close":10100,"volume":42464,"rsi_14":82.38,"sma_20":8922.5,"sma_60":8558.67,"sma_120":10088.0},{"date":"2026-10-01","open":10000,"high":10680,"low":9720,"close":10000,"volume":12230,"rsi_14":78.88,"sma_20":8970.0,"sma_60":8582.0,"sma_120":10061.33},{"date":"2026-10-02","open":9940,"high":10120,"low":9750,"close":9850,"volume":24745,"rsi_14":75.0,"sma_20":9021.5,"sma_60":8603.5,"sma_120":10033.42},{"date":"2026-10-06","open":9760,"high":10460,"low":9760,"close":9920,"volume":27860,"rsi_14":75.56,"sma_20":9074.0,"sma_60":8620.17,"sma_120":10003.67},{"date":"2026-10-07","open":9920,"high":11450,"low":9720,"close":9840,"volume":8323,"rsi_14":70.75,"sma_20":9116.0,"sma_60":8641.83,"sma_120":9973.25},{"date":"2026-10-08","open":9920,"high":10450,"low":9800,"close":10260,"volume":33372,"rsi_14":75.95,"sma_20":9197.0,"sma_60":8675.0,"sma_120":9942.92},{"date":"2026-10-12","open":10250,"high":10670,"low":9900,"close":10120,"volume":43219,"rsi_14":73.18,"sma_20":9277.0,"sma_60":8701.17,"sma_120":9906.92},{"date":"2026-10-13","open":9900,"high":10020,"low":9300,"close":9660,"volume":31325,"rsi_14":67.38,"sma_20":9332.5,"sma_60":8727.83,"sma_120":9867.17},{"date":"2026-10-14","open":10000,"high":10110,"low":9650,"close":9890,"volume":14576,"rsi_14":65.71,"sma_20":9400.5,"sma_60":8759.0,"sma_120":9827.25},{"date":"2026-10-15","open":9310,"high":9880,"low":9170,"close":9500,"volume":15678,"rsi_14":57.06,"sma_20":9448.5,"sma_60":8778.5,"sma_120":9782.08},{"date":"2026-10-16","open":9560,"high":10280,"low":9430,"close":10200,"volume":25444,"rsi_14":66.67,"sma_20":9519.0,"sma_60":8809.0,"sma_120":9743.67},{"date":"2026-10-19","open":9970,"high":10590,"low":9950,"close":10370,"volume":7648,"rsi_14":64.8,"sma_20":9600.0,"sma_60":8845.0,"sma_120":9711.08},{"date":"2026-10-20","open":10180,"high":10330,"low":9840,"close":10090,"volume":14100,"rsi_14":58.01,"sma_20":9668.5,"sma_60":8879.83,"sma_120":9676.58},{"date":"2026-10-21","open":10200,"high":10300,"low":9750,"close":10200,"volume":13326,"rsi_14":58.97,"sma_20":9752.5,"sma_60":8921.0,"sma_120":9643.67},{"date":"2026-10-22","open":10200,"high":10530,"low":9710,"close":10150,"volume":9704,"rsi_14":50.75,"sma_20":9814.5,"sma_60":8959.33,"sma_120":9609.83},{"date":"2026-10-23","open":10298,"high":10298,"low":9105,"close":9470,"volume":21615,"rsi_14":43.26,"sma_20":9837.0,"sma_60":8987.33,"sma_120":9568.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":25.21,"pbr":3.36,"ttm_eps":null,"close":15000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":25.09,"pbr":3.24,"ttm_eps":null,"close":14710.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":26.7,"pbr":2.96,"ttm_eps":null,"close":13820.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.38,"pbr":2.71,"ttm_eps":null,"close":13000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.11,"pbr":4.37,"ttm_eps":null,"close":21550.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.48,"pbr":3.46,"ttm_eps":null,"close":17530.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.57,"pbr":3.06,"ttm_eps":null,"close":15800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.35,"pbr":2.63,"ttm_eps":null,"close":13820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.67,"pbr":1.59,"ttm_eps":null,"close":8600.0}],"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":"바이오에프디엔씨","phase":"above-fold","symbol_resolved":true}