{"status":"ok","report":{"price_analysis":{"current":5340.0,"change_1d":-1.8,"change_7d":-8.9,"change_30d":6.2,"high_30d":6050.0,"low_30d":4910.0,"position_in_range":38.0,"support":5024.0,"resistance":5936.0},"summary":"와이엠텍(273640)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 585.24억. 현재가 5,340원, 전일 대비 -1.8%, 30일 +6.2%. PER 25.7배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 653.00, 기관 순매수 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 25.7배입니다. ROE 2.1%입니다. 시가총액 585.24억. 매출 436.75억, 영업이익 16.69억.","grade":"C","comment":"PER 25.73배, ROE 2.12%","per":25.73,"pbr":0.93,"roe":2.12,"eps":207.51999999999998,"revenue":43674523459.0,"operating_income":1669467598.0,"net_income":2275584575.0,"market_cap":58524242640,"profit_margin":5.21,"roa":1.22,"operating_margin":3.82,"gross_margin":21.86,"debt_ratio":0.7427943548482896,"total_assets":109928899894.0,"total_equity":63076231334.0,"total_debt":46852668560.0,"dividend_yield":1.21,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.5로 중립 구간입니다. MACD(66.00)가 시그널선(103.21)을 하회합니다(데드크로스). SMA20 5538, SMA60 5197 — 혼조세입니다. 볼린저밴드 5031~6045 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.45945945945946,"macd":66.0035830224042,"macd_signal":103.20998521803712,"sma_20":5538.0,"sma_60":5197.166666666667,"bb_upper":6044.975344568155,"bb_lower":5031.024655431845,"atr_14":409.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 653.00, 기관 순매수 2.00. 30일 누적: 외국인 -3381.00, 기관 -89.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":653.0,"institutional_flow":2.0,"data":[{"date":"2026-10-23","foreign_net":1682.0,"institution_net":2.0,"retail_net":-1684.0},{"date":"2026-10-22","foreign_net":-1433.0,"institution_net":0.0,"retail_net":1433.0},{"date":"2026-10-21","foreign_net":2404.0,"institution_net":0.0,"retail_net":-2404.0},{"date":"2026-10-20","foreign_net":-5706.0,"institution_net":0.0,"retail_net":5706.0},{"date":"2026-10-19","foreign_net":3706.0,"institution_net":0.0,"retail_net":-3706.0},{"date":"2026-10-16","foreign_net":6261.0,"institution_net":2.0,"retail_net":-6263.0},{"date":"2026-10-15","foreign_net":-951.0,"institution_net":0.0,"retail_net":951.0},{"date":"2026-10-14","foreign_net":4167.0,"institution_net":-2.0,"retail_net":-4165.0},{"date":"2026-10-13","foreign_net":6578.0,"institution_net":-532.0,"retail_net":-6046.0},{"date":"2026-10-12","foreign_net":-4887.0,"institution_net":1.0,"retail_net":4886.0},{"date":"2026-10-08","foreign_net":1738.0,"institution_net":0.0,"retail_net":-1738.0},{"date":"2026-10-07","foreign_net":-2285.0,"institution_net":534.0,"retail_net":1751.0},{"date":"2026-10-06","foreign_net":-2573.0,"institution_net":0.0,"retail_net":2573.0},{"date":"2026-10-02","foreign_net":-1761.0,"institution_net":2.0,"retail_net":1759.0},{"date":"2026-10-01","foreign_net":676.0,"institution_net":-157.0,"retail_net":-519.0},{"date":"2026-09-30","foreign_net":-2075.0,"institution_net":-39.0,"retail_net":2114.0},{"date":"2026-09-29","foreign_net":-2665.0,"institution_net":-1.0,"retail_net":2666.0},{"date":"2026-09-28","foreign_net":534.0,"institution_net":-366.0,"retail_net":-168.0},{"date":"2026-09-23","foreign_net":-4652.0,"institution_net":-4.0,"retail_net":4656.0},{"date":"2026-09-22","foreign_net":-1428.0,"institution_net":566.0,"retail_net":862.0},{"date":"2026-09-21","foreign_net":1738.0,"institution_net":0.0,"retail_net":-1738.0},{"date":"2026-09-18","foreign_net":2522.0,"institution_net":2.0,"retail_net":-2524.0},{"date":"2026-09-17","foreign_net":717.0,"institution_net":0.0,"retail_net":-717.0},{"date":"2026-09-16","foreign_net":-3914.0,"institution_net":0.0,"retail_net":3914.0},{"date":"2026-09-15","foreign_net":-2245.0,"institution_net":0.0,"retail_net":2245.0},{"date":"2026-09-14","foreign_net":-309.0,"institution_net":0.0,"retail_net":309.0},{"date":"2026-09-11","foreign_net":-1573.0,"institution_net":2.0,"retail_net":1571.0},{"date":"2026-09-10","foreign_net":-541.0,"institution_net":-100.0,"retail_net":641.0},{"date":"2026-09-09","foreign_net":1629.0,"institution_net":1.0,"retail_net":-1630.0},{"date":"2026-09-08","foreign_net":1265.0,"institution_net":0.0,"retail_net":-1265.0}],"periods":{"d1":{"foreign_net":1682.0,"institution_net":2.0,"retail_net":-1684.0},"d3":{"foreign_net":2653.0,"institution_net":2.0,"retail_net":-2655.0},"d7":{"foreign_net":5963.0,"institution_net":4.0,"retail_net":-5967.0},"d14":{"foreign_net":6940.0,"institution_net":7.0,"retail_net":-6947.0},"d30":{"foreign_net":-3381.0,"institution_net":-89.0,"retail_net":3470.0}}},"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 25.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +26.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.4,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":134.8,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.5,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.2,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.5x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.48,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.65,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":2.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +26.4%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.74,"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":21.86,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 26% 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":["외국인·기관 동반 순매수","전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":25.73,"current_pbr":0.93,"per_5y_high":38.22,"per_5y_low":18.92,"per_5y_avg":26.7,"per_percentile":44.4,"pbr_5y_high":3.55,"pbr_5y_low":1.55,"pbr_5y_avg":2.75,"pbr_percentile":0.0,"per_5y_median":27.76,"pbr_5y_median":2.94,"history":[{"quarter":"2024-Q2","per":29.91,"pbr":3.55},{"quarter":"2024-Q3","per":32.03,"pbr":3.53},{"quarter":"2024-Q4","per":23.08,"pbr":3.16},{"quarter":"2025-Q1","per":20.09,"pbr":3.06},{"quarter":"2025-Q2","per":21.7,"pbr":2.94},{"quarter":"2025-Q3","per":18.92,"pbr":2.52},{"quarter":"2025-Q4","per":28.62,"pbr":2.47},{"quarter":"2026-Q1","per":38.22,"pbr":1.98},{"quarter":"2026-Q2","per":27.76,"pbr":1.55},{"quarter":"현재","per":25.73,"pbr":0.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12087.5186,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12038.7783,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10265.5684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9929.6406,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9712.2754,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8497.0059,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5760.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":29.91,"eps":404.14,"close":12087.52,"source":"reported"},{"date":"2024-07","per":34.54,"eps":404.14,"close":13959.13,"source":"reported"},{"date":"2024-08","per":31.43,"eps":404.14,"close":12701.64,"source":"reported"},{"date":"2024-09","per":32.03,"eps":375.87,"close":12038.78,"source":"reported"},{"date":"2024-10","per":30.19,"eps":375.87,"close":11346.67,"source":"reported"},{"date":"2024-11","per":29.41,"eps":375.87,"close":11054.23,"source":"reported"},{"date":"2024-12","per":23.08,"eps":444.79,"close":10265.57,"source":"reported"},{"date":"2025-01","per":25.57,"eps":444.79,"close":11372.16,"source":"reported"},{"date":"2025-02","per":24.52,"eps":444.79,"close":10907.78,"source":"reported"},{"date":"2025-03","per":20.09,"eps":494.29,"close":9929.64,"source":"reported"},{"date":"2025-04","per":19.47,"eps":494.29,"close":9623.35,"source":"reported"},{"date":"2025-05","per":20.53,"eps":494.29,"close":10147.01,"source":"reported"},{"date":"2025-06","per":21.7,"eps":447.64,"close":9712.28,"source":"reported"},{"date":"2025-07","per":21.03,"eps":447.64,"close":9415.87,"source":"reported"},{"date":"2025-08","per":20.02,"eps":447.64,"close":8961.38,"source":"reported"},{"date":"2025-09","per":18.92,"eps":449.17,"close":8497.01,"source":"reported"},{"date":"2025-10","per":19.6,"eps":449.17,"close":8803.29,"source":"reported"},{"date":"2025-11","per":17.4,"eps":449.17,"close":7815.27,"source":"reported"},{"date":"2025-12","per":28.62,"eps":289.31,"close":8280.0,"source":"reported"},{"date":"2026-01","per":28.69,"eps":289.31,"close":8300.0,"source":"reported"},{"date":"2026-02","per":26.23,"eps":289.31,"close":7590.0,"source":"reported"},{"date":"2026-03","per":38.22,"eps":188.9,"close":7220.0,"source":"reported"},{"date":"2026-04","per":64.85,"eps":188.9,"close":12250.0,"source":"reported"},{"date":"2026-05","per":42.35,"eps":188.9,"close":8000.0,"source":"reported"},{"date":"2026-06","per":27.76,"eps":207.52,"close":5760.0,"source":"reported"},{"date":"2026-07","per":21.78,"eps":207.52,"close":4520.0,"source":"reported"},{"date":"2026-08","per":25.06,"eps":207.52,"close":5200.0,"source":"reported"},{"date":"2026-09","per":25.11,"eps":207.52,"close":5210.0,"source":"reported"},{"date":"2026-10","per":25.68,"eps":207.52,"close":5330.0,"source":"reported"}],"trailing_per_history_meta":{"avg":27.37,"std":9.2,"upper_1sd":36.57,"lower_1sd":18.17,"current":25.68,"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":1.21,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":31.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.65,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.21,"summary":"배당수익률 1.21%","metrics":[{"name":"배당수익률","value":1.21,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"25.7배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:35:56.777772+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02124640459103685,"dividend_yield":null,"eps":122.21,"revenue":17652206899.0,"operating_income":1844152958.0,"net_income":1340143131.0,"market_cap":null,"profit_margin":0.07591929658811779,"operating_margin":0.10447152407354071,"roa":0.012190999203050753,"gross_margin":0.21855249210899247,"total_equity":63076231334.0,"total_assets":109928899894.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.58,"pbr":1.48,"roe":0.004324873874630365,"dividend_yield":1.21,"eps":24.43,"revenue":13968429915.0,"operating_income":472584508.0,"net_income":267876562.0,"market_cap":90600000000.0,"profit_margin":0.019177285037049206,"operating_margin":0.033832328391648014,"roa":0.0024672361626129694,"gross_margin":0.19933943341834778,"total_equity":61938583590.0,"total_assets":108573539112.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.006606621437791072,"dividend_yield":null,"eps":-34.38,"revenue":5668035826.0,"operating_income":-1359713549.0,"net_income":-377016573.0,"market_cap":null,"profit_margin":-0.0665162649944055,"operating_margin":-0.23989148811706892,"roa":-0.006280546059158213,"gross_margin":-0.019385033435390286,"total_equity":57066471350.0,"total_assets":60029266476.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01823727039747229,"dividend_yield":null,"eps":95.26,"revenue":6385850819.0,"operating_income":712443681.0,"net_income":1044581455.0,"market_cap":null,"profit_margin":0.16357749101999497,"operating_margin":0.11156597627997297,"roa":0.016993447325996076,"gross_margin":0.2969460096621778,"total_equity":57277291625.0,"total_assets":61469661509.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02020143467326679,"dividend_yield":null,"eps":103.59,"revenue":8874181612.0,"operating_income":938332193.0,"net_income":1135981421.0,"market_cap":null,"profit_margin":0.1280097107167475,"operating_margin":0.10573732136957308,"roa":0.018839420091176274,"gross_margin":0.24989161445617708,"total_equity":56232710170.0,"total_assets":60298109788.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02484645747729345,"dividend_yield":null,"eps":124.84,"revenue":8181040015.0,"operating_income":1452082926.0,"net_income":1368958528.0,"market_cap":null,"profit_margin":0.1673330683495013,"operating_margin":0.1774936833627014,"roa":0.022597246020379696,"gross_margin":0.31159908670853753,"total_equity":55096728749.0,"total_assets":60580768416.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02494653171389786,"dividend_yield":null,"eps":125.48,"revenue":8635183973.0,"operating_income":1200081469.0,"net_income":1375975975.0,"market_cap":null,"profit_margin":0.15934529933610253,"operating_margin":0.13897578473745853,"roa":0.023428005226873848,"gross_margin":0.24388918042568727,"total_equity":55157005021.0,"total_assets":58732101247.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017722971248214387,"dividend_yield":null,"eps":93.73,"revenue":7219753375.0,"operating_income":1248174462.0,"net_income":1027818557.0,"market_cap":null,"profit_margin":0.14236200374365282,"operating_margin":0.17288325475522215,"roa":0.016768899429388456,"gross_margin":0.28940089272786274,"total_equity":57993580343.0,"total_assets":61293143377.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.028480236707436712,"dividend_yield":null,"eps":150.24,"revenue":7748633249.0,"operating_income":1319714577.0,"net_income":1647566474.0,"market_cap":null,"profit_margin":0.21262672023000015,"operating_margin":0.1703157879062499,"roa":0.02699217976109509,"gross_margin":0.28591368010428336,"total_equity":57849465611.0,"total_assets":61038659663.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014700224444401305,"dividend_yield":null,"eps":75.34,"revenue":7308507853.0,"operating_income":547295441.0,"net_income":826230472.0,"market_cap":null,"profit_margin":0.11305050067926635,"operating_margin":0.07488470314434237,"roa":0.013441771924908101,"gross_margin":0.21042778839851922,"total_equity":56205296397.0,"total_assets":61467377710.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010466611107855267,"dividend_yield":null,"eps":56.56,"revenue":6552161062.0,"operating_income":-19121472.0,"net_income":620280104.0,"market_cap":null,"profit_margin":0.09466801840348289,"operating_margin":-0.0029183458433122383,"roa":0.010180817824424955,"gross_margin":0.21422086098285842,"total_equity":59262744895.0,"total_assets":60926353334.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02185618266019893,"dividend_yield":null,"eps":122.0,"revenue":7674823451.0,"operating_income":1146703425.0,"net_income":1340198644.0,"market_cap":null,"profit_margin":0.17462273269952253,"operating_margin":0.14941104929919774,"roa":0.020634132383828368,"gross_margin":0.31812121876000665,"total_equity":61318971608.0,"total_assets":64950569235.0}],"current_price":5340.0,"change_pct":-1.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-10","close":27593.1309},{"date":"2021-09-13","close":22892.9473},{"date":"2021-09-14","close":20998.8418},{"date":"2021-09-15","close":21279.4512},{"date":"2021-09-16","close":20297.3203},{"date":"2021-09-17","close":19642.5684},{"date":"2021-09-23","close":18707.209},{"date":"2021-09-24","close":18730.5918},{"date":"2021-09-27","close":19642.5684},{"date":"2021-09-28","close":18941.0508},{"date":"2021-09-29","close":18356.4492},{"date":"2021-09-30","close":18800.7441},{"date":"2021-10-01","close":17958.9219},{"date":"2021-10-05","close":16509.1094},{"date":"2021-10-06","close":15784.207},{"date":"2021-10-07","close":15971.2793},{"date":"2021-10-08","close":16602.6465},{"date":"2021-10-12","close":15433.4473},{"date":"2021-10-13","close":15433.4473},{"date":"2021-10-14","close":17046.9434},{"date":"2021-10-15","close":17514.625},{"date":"2021-10-18","close":17491.2402},{"date":"2021-10-19","close":19572.418},{"date":"2021-10-20","close":19057.9688},{"date":"2021-10-21","close":18613.6719},{"date":"2021-10-22","close":18169.375},{"date":"2021-10-25","close":18145.9941},{"date":"2021-10-26","close":18122.6074},{"date":"2021-10-27","close":18894.2812},{"date":"2021-10-28","close":18216.1426},{"date":"2021-10-29","close":17771.8496},{"date":"2021-11-01","close":17210.6328},{"date":"2021-11-02","close":17608.1621},{"date":"2021-11-03","close":17748.4629},{"date":"2021-11-04","close":17701.6953},{"date":"2021-11-05","close":17350.9355},{"date":"2021-11-08","close":16672.7988},{"date":"2021-11-09","close":16415.5762},{"date":"2021-11-10","close":15901.127},{"date":"2021-11-11","close":16158.3516},{"date":"2021-11-12","close":16392.1934},{"date":"2021-11-15","close":16462.3438},{"date":"2021-11-16","close":16696.1836},{"date":"2021-11-17","close":16322.04},{"date":"2021-11-18","close":16345.4238},{"date":"2021-11-19","close":18800.7441},{"date":"2021-11-22","close":18052.4551},{"date":"2021-11-23","close":19782.873},{"date":"2021-11-24","close":19736.1035},{"date":"2021-11-25","close":20157.0156},{"date":"2021-11-26","close":18613.6719},{"date":"2021-11-29","close":17467.8574},{"date":"2021-11-30","close":16602.6465},{"date":"2021-12-01","close":17117.0957},{"date":"2021-12-02","close":17725.0801},{"date":"2021-12-03","close":17725.0801},{"date":"2021-12-06","close":17538.0098},{"date":"2021-12-07","close":17584.7754},{"date":"2021-12-08","close":17093.7109},{"date":"2021-12-09","close":16953.4102},{"date":"2021-12-10","close":16836.4883},{"date":"2021-12-13","close":17257.4004},{"date":"2021-12-14","close":16930.0234},{"date":"2021-12-15","close":16579.2637},{"date":"2021-12-16","close":16602.6465},{"date":"2021-12-17","close":16696.1836},{"date":"2021-12-20","close":16228.5039},{"date":"2021-12-21","close":16485.7266},{"date":"2021-12-22","close":16555.8789},{"date":"2021-12-23","close":16813.1055},{"date":"2021-12-24","close":17163.8633},{"date":"2021-12-27","close":17210.6328},{"date":"2021-12-28","close":17093.7109},{"date":"2021-12-29","close":17495.6387},{"date":"2021-12-30","close":17590.209},{"date":"2022-01-03","close":18375.0},{"date":"2022-01-04","close":17448.3516},{"date":"2022-01-05","close":16951.8555},{"date":"2022-01-06","close":16809.998},{"date":"2022-01-07","close":17022.7832},{"date":"2022-01-10","close":17022.7832},{"date":"2022-01-11","close":16668.1406},{"date":"2022-01-12","close":17542.9219},{"date":"2022-01-13","close":18819.6309},{"date":"2022-01-14","close":19197.916},{"date":"2022-01-17","close":19339.7754},{"date":"2022-01-18","close":18464.9902},{"date":"2022-01-19","close":17897.5625},{"date":"2022-01-20","close":18914.2031},{"date":"2022-01-21","close":19481.6309},{"date":"2022-01-24","close":18441.3477},{"date":"2022-01-25","close":17661.1387},{"date":"2022-01-26","close":17661.1387},{"date":"2022-01-27","close":17117.3555},{"date":"2022-01-28","close":16573.5703},{"date":"2022-02-03","close":16904.5703},{"date":"2022-02-04","close":17282.8535},{"date":"2022-02-07","close":16951.8555},{"date":"2022-02-08","close":16739.0703},{"date":"2022-02-09","close":17022.7832},{"date":"2022-02-10","close":16597.2148},{"date":"2022-02-11","close":16006.1465},{"date":"2022-02-14","close":15202.292},{"date":"2022-02-15","close":14942.2207},{"date":"2022-02-16","close":15533.29},{"date":"2022-02-17","close":15391.4326},{"date":"2022-02-18","close":15651.5039},{"date":"2022-02-21","close":15817.0029},{"date":"2022-02-22","close":15817.0029},{"date":"2022-02-23","close":15817.0029},{"date":"2022-02-24","close":15202.292},{"date":"2022-02-25","close":15462.3613},{"date":"2022-02-28","close":15462.3613},{"date":"2022-03-02","close":15746.0752},{"date":"2022-03-03","close":16029.7861},{"date":"2022-03-04","close":15911.5723},{"date":"2022-03-07","close":15604.2178},{"date":"2022-03-08","close":15178.6484},{"date":"2022-03-10","close":15178.6484},{"date":"2022-03-11","close":15178.6484},{"date":"2022-03-14","close":14398.4375},{"date":"2022-03-15","close":14280.2246},{"date":"2022-03-16","close":14540.2939},{"date":"2022-03-17","close":14871.291},{"date":"2022-03-18","close":15060.4346},{"date":"2022-03-21","close":15060.4346},{"date":"2022-03-22","close":15887.9307},{"date":"2022-03-23","close":15911.5723},{"date":"2022-03-24","close":15935.2178},{"date":"2022-03-25","close":15935.2178},{"date":"2022-03-28","close":15840.6455},{"date":"2022-03-29","close":15982.5029},{"date":"2022-03-30","close":16786.3555},{"date":"2022-03-31","close":17353.7812},{"date":"2022-04-01","close":17873.9199},{"date":"2022-04-04","close":18181.2793},{"date":"2022-04-05","close":18133.9922},{"date":"2022-04-06","close":18133.9922},{"date":"2022-04-07","close":18559.5625},{"date":"2022-04-08","close":18441.3477},{"date":"2022-04-11","close":18346.7773},{"date":"2022-04-12","close":17921.209},{"date":"2022-04-13","close":17992.1367},{"date":"2022-04-14","close":17779.3516},{"date":"2022-04-15","close":17542.9219},{"date":"2022-04-18","close":17353.7812},{"date":"2022-04-19","close":17542.9219},{"date":"2022-04-20","close":17708.4219},{"date":"2022-04-21","close":18228.5645},{"date":"2022-04-22","close":18015.7793},{"date":"2022-04-25","close":17519.2812},{"date":"2022-04-26","close":19670.7734},{"date":"2022-04-27","close":18583.2051},{"date":"2022-04-28","close":19103.3457},{"date":"2022-04-29","close":19056.0605},{"date":"2022-05-02","close":18535.9219},{"date":"2022-05-03","close":18110.3496},{"date":"2022-05-04","close":17684.7793},{"date":"2022-05-06","close":17401.0684},{"date":"2022-05-09","close":18150.0},{"date":"2022-05-10","close":17070.0684},{"date":"2022-05-11","close":16975.4961},{"date":"2022-05-12","close":16313.501},{"date":"2022-05-13","close":16975.4961},{"date":"2022-05-16","close":17022.7832},{"date":"2022-05-17","close":17921.209},{"date":"2022-05-18","close":17495.6387},{"date":"2022-05-19","close":16975.4961},{"date":"2022-05-20","close":16975.4961},{"date":"2022-05-23","close":16739.0703},{"date":"2022-05-24","close":15982.5029},{"date":"2022-05-25","close":16077.0732},{"date":"2022-05-26","close":15840.6455},{"date":"2022-05-27","close":16455.3574},{"date":"2022-05-30","close":16502.6406},{"date":"2022-05-31","close":16691.7871},{"date":"2022-06-02","close":16502.6406},{"date":"2022-06-03","close":16739.0703},{"date":"2022-06-07","close":16313.501},{"date":"2022-06-08","close":16218.9277},{"date":"2022-06-09","close":16880.9277},{"date":"2022-06-10","close":16408.0703},{"date":"2022-06-13","close":15273.2197},{"date":"2022-06-14","close":15131.3633},{"date":"2022-06-15","close":14563.9365},{"date":"2022-06-16","close":14563.9365},{"date":"2022-06-17","close":15320.5049},{"date":"2022-06-20","close":14516.6514},{"date":"2022-06-21","close":14611.2227},{"date":"2022-06-22","close":13760.083},{"date":"2022-06-23","close":13192.6572},{"date":"2022-06-24","close":13760.083},{"date":"2022-06-27","close":14705.793},{"date":"2022-06-28","close":15509.6465},{"date":"2022-06-29","close":15084.0771},{"date":"2022-06-30","close":14374.7949},{"date":"2022-07-01","close":13901.9395},{"date":"2022-07-04","close":13381.7988},{"date":"2022-07-05","close":13901.9395},{"date":"2022-07-06","close":13570.9404},{"date":"2022-07-07","close":13949.2246},{"date":"2022-07-08","close":14185.6523},{"date":"2022-07-11","close":14327.5088},{"date":"2022-07-12","close":13712.7979},{"date":"2022-07-13","close":14043.7959},{"date":"2022-07-14","close":13996.5107},{"date":"2022-07-15","close":14091.082},{"date":"2022-07-18","close":14422.0801},{"date":"2022-07-19","close":14374.7949},{"date":"2022-07-20","close":14469.3652},{"date":"2022-07-21","close":14516.6514},{"date":"2022-07-22","close":14422.0801},{"date":"2022-07-25","close":14091.082},{"date":"2022-07-26","close":14327.5088},{"date":"2022-07-27","close":14422.0801},{"date":"2022-07-28","close":14516.6514},{"date":"2022-07-29","close":15273.2197},{"date":"2022-08-01","close":15415.0752},{"date":"2022-08-02","close":15178.6484},{"date":"2022-08-03","close":15415.0752},{"date":"2022-08-04","close":15462.3613},{"date":"2022-08-05","close":15320.5049},{"date":"2022-08-08","close":15178.6484},{"date":"2022-08-09","close":15178.6484},{"date":"2022-08-10","close":14989.5059},{"date":"2022-08-11","close":16644.498},{"date":"2022-08-12","close":17306.498},{"date":"2022-08-16","close":17401.0684},{"date":"2022-08-17","close":17401.0684},{"date":"2022-08-18","close":17779.3516},{"date":"2022-08-19","close":17211.9258},{"date":"2022-08-22","close":16266.2158},{"date":"2022-08-23","close":17211.9258},{"date":"2022-08-24","close":18157.6348},{"date":"2022-08-25","close":18535.9219},{"date":"2022-08-26","close":17968.4941},{"date":"2022-08-29","close":19339.7754},{"date":"2022-08-30","close":19765.3438},{"date":"2022-08-31","close":20427.3418},{"date":"2022-09-01","close":19670.7734},{"date":"2022-09-02","close":18866.9199},{"date":"2022-09-05","close":18725.0625},{"date":"2022-09-06","close":18819.6309},{"date":"2022-09-07","close":19245.2012},{"date":"2022-09-08","close":20143.627},{"date":"2022-09-13","close":20285.4824},{"date":"2022-09-14","close":19150.6328},{"date":"2022-09-15","close":19481.6309},{"date":"2022-09-16","close":19292.4863},{"date":"2022-09-19","close":17968.4941},{"date":"2022-09-20","close":18299.4922},{"date":"2022-09-21","close":18299.4922},{"date":"2022-09-22","close":18204.9219},{"date":"2022-09-23","close":16928.2129},{"date":"2022-09-26","close":15793.3604},{"date":"2022-09-27","close":16313.501},{"date":"2022-09-28","close":14847.6504},{"date":"2022-09-29","close":14185.6523},{"date":"2022-09-30","close":14516.6514},{"date":"2022-10-04","close":16124.3584},{"date":"2022-10-05","close":15604.2178},{"date":"2022-10-06","close":16502.6406},{"date":"2022-10-07","close":16218.9277},{"date":"2022-10-11","close":15746.0752},{"date":"2022-10-12","close":15887.9307},{"date":"2022-10-13","close":15036.793},{"date":"2022-10-14","close":15415.0752},{"date":"2022-10-17","close":15746.0752},{"date":"2022-10-18","close":16218.9277},{"date":"2022-10-19","close":16266.2158},{"date":"2022-10-20","close":16218.9277},{"date":"2022-10-21","close":15935.2178},{"date":"2022-10-24","close":15887.9307},{"date":"2022-10-25","close":15604.2178},{"date":"2022-10-26","close":15273.2197},{"date":"2022-10-27","close":15793.3604},{"date":"2022-10-28","close":15462.3613},{"date":"2022-10-31","close":15462.3613},{"date":"2022-11-01","close":16313.501},{"date":"2022-11-02","close":16313.501},{"date":"2022-11-03","close":16833.6406},{"date":"2022-11-04","close":17306.498},{"date":"2022-11-07","close":17070.0684},{"date":"2022-11-08","close":17022.7832},{"date":"2022-11-09","close":16833.6406},{"date":"2022-11-10","close":17070.0684},{"date":"2022-11-11","close":17353.7812},{"date":"2022-11-14","close":18677.7734},{"date":"2022-11-15","close":19245.2012},{"date":"2022-11-16","close":18914.2031},{"date":"2022-11-17","close":18961.4902},{"date":"2022-11-18","close":18157.6348},{"date":"2022-11-21","close":17968.4941},{"date":"2022-11-22","close":19292.4863},{"date":"2022-11-23","close":19434.3438},{"date":"2022-11-24","close":20285.4824},{"date":"2022-11-25","close":22035.0469},{"date":"2022-11-28","close":21609.4766},{"date":"2022-11-29","close":22413.332},{"date":"2022-11-30","close":21751.334},{"date":"2022-12-01","close":21278.4785},{"date":"2022-12-02","close":21514.9082},{"date":"2022-12-05","close":21940.4766},{"date":"2022-12-06","close":20001.7715},{"date":"2022-12-07","close":20143.627},{"date":"2022-12-08","close":19434.3438},{"date":"2022-12-09","close":19387.0586},{"date":"2022-12-12","close":19765.3438},{"date":"2022-12-13","close":19387.0586},{"date":"2022-12-14","close":19812.627},{"date":"2022-12-15","close":19859.9141},{"date":"2022-12-16","close":19623.4863},{"date":"2022-12-19","close":19576.2012},{"date":"2022-12-20","close":19150.6328},{"date":"2022-12-21","close":18961.4902},{"date":"2022-12-22","close":19859.9141},{"date":"2022-12-23","close":19103.3457},{"date":"2022-12-26","close":19197.916},{"date":"2022-12-27","close":19670.7734},{"date":"2022-12-28","close":19988.6641},{"date":"2022-12-29","close":18880.8594},{"date":"2023-01-02","close":18880.8594},{"date":"2023-01-03","close":18495.5352},{"date":"2023-01-04","close":18302.873},{"date":"2023-01-05","close":17724.8867},{"date":"2023-01-06","close":17821.2188},{"date":"2023-01-09","close":18013.8828},{"date":"2023-01-10","close":18013.8828},{"date":"2023-01-11","close":18302.873},{"date":"2023-01-12","close":18977.1895},{"date":"2023-01-13","close":19266.1836},{"date":"2023-01-16","close":18543.7012},{"date":"2023-01-17","close":18254.709},{"date":"2023-01-18","close":18013.8828},{"date":"2023-01-19","close":17821.2188},{"date":"2023-01-20","close":18302.873},{"date":"2023-01-25","close":18485.9004},{"date":"2023-01-26","close":18485.9004},{"date":"2023-01-27","close":19112.0508},{"date":"2023-01-30","close":19073.5195},{"date":"2023-01-31","close":18736.3633},{"date":"2023-02-01","close":19555.1738},{"date":"2023-02-02","close":19362.5137},{"date":"2023-02-03","close":19083.1543},{"date":"2023-02-06","close":19314.3477},{"date":"2023-02-07","close":19555.1738},{"date":"2023-02-08","close":19699.6719},{"date":"2023-02-09","close":19892.334},{"date":"2023-02-10","close":19362.5137},{"date":"2023-02-13","close":19189.1172},{"date":"2023-02-14","close":19073.5195},{"date":"2023-02-15","close":18591.8652},{"date":"2023-02-16","close":19603.3398},{"date":"2023-02-17","close":20084.9961},{"date":"2023-02-20","close":19844.168},{"date":"2023-02-21","close":20759.3105},{"date":"2023-02-22","close":20036.8281},{"date":"2023-02-23","close":20325.8242},{"date":"2023-02-24","close":20229.4902},{"date":"2023-02-27","close":19988.6641},{"date":"2023-02-28","close":20325.8242},{"date":"2023-03-02","close":20470.3184},{"date":"2023-03-03","close":21048.3047},{"date":"2023-03-06","close":21096.4688},{"date":"2023-03-07","close":20566.6504},{"date":"2023-03-08","close":20711.1465},{"date":"2023-03-09","close":20036.8281},{"date":"2023-03-10","close":19246.9141},{"date":"2023-03-13","close":19044.6211},{"date":"2023-03-14","close":17956.082},{"date":"2023-03-15","close":18495.5352},{"date":"2023-03-16","close":18476.2695},{"date":"2023-03-17","close":19044.6211},{"date":"2023-03-20","close":20229.4902},{"date":"2023-03-21","close":20084.9961},{"date":"2023-03-22","close":20325.8242},{"date":"2023-03-23","close":19747.8379},{"date":"2023-03-24","close":19892.334},{"date":"2023-03-27","close":20181.3262},{"date":"2023-03-28","close":20373.9883},{"date":"2023-03-29","close":21722.6191},{"date":"2023-03-30","close":21289.1309},{"date":"2023-03-31","close":21529.959},{"date":"2023-04-03","close":21915.2812},{"date":"2023-04-04","close":21096.4688},{"date":"2023-04-05","close":21144.6367},{"date":"2023-04-06","close":20903.8086},{"date":"2023-04-07","close":21867.1172},{"date":"2023-04-10","close":21481.793},{"date":"2023-04-11","close":22252.4414},{"date":"2023-04-12","close":22734.0957},{"date":"2023-04-13","close":22782.2617},{"date":"2023-04-14","close":22685.9297},{"date":"2023-04-17","close":23263.916},{"date":"2023-04-18","close":22637.7637},{"date":"2023-04-19","close":24564.3828},{"date":"2023-04-20","close":22734.0957},{"date":"2023-04-21","close":21481.793},{"date":"2023-04-24","close":21626.291},{"date":"2023-04-25","close":21818.9512},{"date":"2023-04-26","close":21963.4473},{"date":"2023-04-27","close":22493.2676},{"date":"2023-04-28","close":21963.4473},{"date":"2023-05-02","close":21770.7871},{"date":"2023-05-03","close":21529.959},{"date":"2023-05-04","close":21385.4629},{"date":"2023-05-08","close":20855.6406},{"date":"2023-05-09","close":20903.8086},{"date":"2023-05-10","close":20807.4766},{"date":"2023-05-11","close":21048.3047},{"date":"2023-05-12","close":20518.4844},{"date":"2023-05-15","close":19940.5},{"date":"2023-05-16","close":19988.6641},{"date":"2023-05-17","close":20903.8086},{"date":"2023-05-18","close":21337.2969},{"date":"2023-05-19","close":20855.6406},{"date":"2023-05-22","close":21144.6367},{"date":"2023-05-23","close":21674.4551},{"date":"2023-05-24","close":21722.6191},{"date":"2023-05-25","close":21722.6191},{"date":"2023-05-26","close":21240.9648},{"date":"2023-05-30","close":20759.3105},{"date":"2023-05-31","close":20903.8086},{"date":"2023-06-01","close":21000.1387},{"date":"2023-06-02","close":22011.6133},{"date":"2023-06-05","close":22011.6133},{"date":"2023-06-07","close":22011.6133},{"date":"2023-06-08","close":22252.4414},{"date":"2023-06-09","close":21963.4473},{"date":"2023-06-12","close":22541.4316},{"date":"2023-06-13","close":22204.2754},{"date":"2023-06-14","close":21674.4551},{"date":"2023-06-15","close":22156.1094},{"date":"2023-06-16","close":23601.0723},{"date":"2023-06-19","close":23601.0723},{"date":"2023-06-20","close":22926.7559},{"date":"2023-06-21","close":23119.418},{"date":"2023-06-22","close":22396.9375},{"date":"2023-06-23","close":22204.2754},{"date":"2023-06-26","close":21722.6191},{"date":"2023-06-27","close":21770.7871},{"date":"2023-06-28","close":21867.1172},{"date":"2023-06-29","close":22204.2754},{"date":"2023-06-30","close":21963.4473},{"date":"2023-07-03","close":22541.4316},{"date":"2023-07-04","close":22396.9375},{"date":"2023-07-05","close":22011.6133},{"date":"2023-07-06","close":21626.291},{"date":"2023-07-07","close":21289.1309},{"date":"2023-07-10","close":21529.959},{"date":"2023-07-11","close":21578.125},{"date":"2023-07-12","close":21626.291},{"date":"2023-07-13","close":21481.793},{"date":"2023-07-14","close":21048.3047},{"date":"2023-07-17","close":21240.9648},{"date":"2023-07-18","close":21481.793},{"date":"2023-07-19","close":21096.4688},{"date":"2023-07-20","close":21529.959},{"date":"2023-07-21","close":21144.6367},{"date":"2023-07-24","close":20518.4844},{"date":"2023-07-25","close":20711.1465},{"date":"2023-07-26","close":19988.6641},{"date":"2023-07-27","close":19362.5137},{"date":"2023-07-28","close":20084.9961},{"date":"2023-07-31","close":20470.3184},{"date":"2023-08-01","close":20181.3262},{"date":"2023-08-02","close":19507.0098},{"date":"2023-08-03","close":19314.3477},{"date":"2023-08-04","close":19362.5137},{"date":"2023-08-07","close":19314.3477},{"date":"2023-08-08","close":18302.873},{"date":"2023-08-09","close":18919.3906},{"date":"2023-08-10","close":18514.8008},{"date":"2023-08-11","close":18514.8008},{"date":"2023-08-14","close":17541.8594},{"date":"2023-08-16","close":16954.2402},{"date":"2023-08-17","close":16954.2402},{"date":"2023-08-18","close":17329.9316},{"date":"2023-08-21","close":16973.5059},{"date":"2023-08-22","close":16742.3125},{"date":"2023-08-23","close":16472.5859},{"date":"2023-08-24","close":17060.2051},{"date":"2023-08-25","close":16578.5488},{"date":"2023-08-28","close":17050.5723},{"date":"2023-08-29","close":17252.8672},{"date":"2023-08-30","close":17243.2324},{"date":"2023-08-31","close":17002.4062},{"date":"2023-09-01","close":16954.2402},{"date":"2023-09-04","close":17079.4707},{"date":"2023-09-05","close":16973.5059},{"date":"2023-09-06","close":16482.2188},{"date":"2023-09-07","close":15981.2979},{"date":"2023-09-08","close":15990.9307},{"date":"2023-09-11","close":15711.5713},{"date":"2023-09-12","close":15586.3408},{"date":"2023-09-13","close":15220.2842},{"date":"2023-09-14","close":15345.5137},{"date":"2023-09-15","close":15586.3408},{"date":"2023-09-18","close":15393.6807},{"date":"2023-09-19","close":14940.9238},{"date":"2023-09-20","close":15095.0537},{"date":"2023-09-21","close":14642.2988},{"date":"2023-09-22","close":14728.9961},{"date":"2023-09-25","close":14314.7734},{"date":"2023-09-26","close":14151.0117},{"date":"2023-09-27","close":14603.7666},{"date":"2023-10-04","close":13775.3203},{"date":"2023-10-05","close":13650.0898},{"date":"2023-10-06","close":14006.5137},{"date":"2023-10-10","close":13389.9971},{"date":"2023-10-11","close":14295.5068},{"date":"2023-10-12","close":14353.3057},{"date":"2023-10-13","close":14719.3633},{"date":"2023-10-16","close":14179.9102},{"date":"2023-10-17","close":14488.1689},{"date":"2023-10-18","close":14786.7939},{"date":"2023-10-19","close":14006.5137},{"date":"2023-10-20","close":13486.3281},{"date":"2023-10-23","close":13332.1982},{"date":"2023-10-24","close":13717.5215},{"date":"2023-10-25","close":13486.3281},{"date":"2023-10-26","close":12734.9463},{"date":"2023-10-27","close":12783.1113},{"date":"2023-10-30","close":13033.5732},{"date":"2023-10-31","close":12243.6592},{"date":"2023-11-01","close":12426.6865},{"date":"2023-11-02","close":12956.5078},{"date":"2023-11-03","close":13476.6934},{"date":"2023-11-06","close":13996.8818},{"date":"2023-11-07","close":13669.3564},{"date":"2023-11-08","close":13486.3281},{"date":"2023-11-09","close":13727.1553},{"date":"2023-11-10","close":13544.125},{"date":"2023-11-13","close":13505.5938},{"date":"2023-11-14","close":13842.752},{"date":"2023-11-15","close":14064.3125},{"date":"2023-11-16","close":14382.2051},{"date":"2023-11-17","close":14228.0752},{"date":"2023-11-20","close":14372.5723},{"date":"2023-11-21","close":14979.457},{"date":"2023-11-22","close":15172.1191},{"date":"2023-11-23","close":14728.9961},{"date":"2023-11-24","close":14767.5283},{"date":"2023-11-27","close":14931.292},{"date":"2023-11-28","close":14786.7939},{"date":"2023-11-29","close":14680.8311},{"date":"2023-11-30","close":14921.6572},{"date":"2023-12-01","close":14449.6367},{"date":"2023-12-04","close":14478.5361},{"date":"2023-12-05","close":13967.9814},{"date":"2023-12-06","close":14199.1758},{"date":"2023-12-07","close":14093.2119},{"date":"2023-12-08","close":14362.9385},{"date":"2023-12-11","close":15673.0391},{"date":"2023-12-12","close":15615.2402},{"date":"2023-12-13","close":15836.8018},{"date":"2023-12-14","close":15470.7441},{"date":"2023-12-15","close":15172.1191},{"date":"2023-12-18","close":15750.1035},{"date":"2023-12-19","close":15701.9385},{"date":"2023-12-20","close":15509.2764},{"date":"2023-12-21","close":15220.2842},{"date":"2023-12-22","close":14969.8232},{"date":"2023-12-26","close":14709.7305},{"date":"2023-12-27","close":14875.4463},{"date":"2023-12-28","close":14690.2344},{"date":"2024-01-02","close":15128.8945},{"date":"2024-01-03","close":15460.3262},{"date":"2024-01-04","close":15450.5781},{"date":"2024-01-05","close":15460.3262},{"date":"2024-01-08","close":15333.6016},{"date":"2024-01-09","close":15626.042},{"date":"2024-01-10","close":15450.5781},{"date":"2024-01-11","close":15460.3262},{"date":"2024-01-12","close":15265.3662},{"date":"2024-01-15","close":15255.6182},{"date":"2024-01-16","close":15002.1699},{"date":"2024-01-17","close":14524.5186},{"date":"2024-01-18","close":14729.2266},{"date":"2024-01-19","close":14836.4541},{"date":"2024-01-22","close":14349.0547},{"date":"2024-01-23","close":14144.3457},{"date":"2024-01-24","close":14134.5977},{"date":"2024-01-25","close":13744.6787},{"date":"2024-01-26","close":13959.1338},{"date":"2024-01-29","close":13949.3857},{"date":"2024-01-30","close":13812.9141},{"date":"2024-01-31","close":13491.2305},{"date":"2024-02-01","close":13364.5068},{"date":"2024-02-02","close":13364.5068},{"date":"2024-02-05","close":13189.043},{"date":"2024-02-06","close":13101.3105},{"date":"2024-02-07","close":13150.0508},{"date":"2024-02-08","close":13276.7744},{"date":"2024-02-13","close":13461.9863},{"date":"2024-02-14","close":13715.4346},{"date":"2024-02-15","close":13666.6943},{"date":"2024-02-16","close":13871.4023},{"date":"2024-02-19","close":13822.6621},{"date":"2024-02-20","close":13783.6699},{"date":"2024-02-21","close":13842.1582},{"date":"2024-02-22","close":13793.418},{"date":"2024-02-23","close":13754.4258},{"date":"2024-02-26","close":13578.9619},{"date":"2024-02-27","close":13189.043},{"date":"2024-02-28","close":13345.0107},{"date":"2024-02-29","close":13306.0186},{"date":"2024-03-04","close":13120.8066},{"date":"2024-03-05","close":13052.5703},{"date":"2024-03-06","close":12964.8389},{"date":"2024-03-07","close":12721.1377},{"date":"2024-03-08","close":12847.8633},{"date":"2024-03-11","close":13003.8311},{"date":"2024-03-12","close":13159.7988},{"date":"2024-03-13","close":13150.0508},{"date":"2024-03-14","close":12935.5947},{"date":"2024-03-15","close":12945.3428},{"date":"2024-03-18","close":13247.5303},{"date":"2024-03-19","close":13042.8232},{"date":"2024-03-20","close":13072.0664},{"date":"2024-03-21","close":13120.8066},{"date":"2024-03-22","close":13189.043},{"date":"2024-03-25","close":13062.3184},{"date":"2024-03-26","close":12994.083},{"date":"2024-03-27","close":12847.8633},{"date":"2024-03-28","close":12750.3828},{"date":"2024-03-29","close":12496.9346},{"date":"2024-04-01","close":12896.6025},{"date":"2024-04-02","close":12643.1543},{"date":"2024-04-03","close":12672.3984},{"date":"2024-04-04","close":12623.6582},{"date":"2024-04-05","close":12418.9502},{"date":"2024-04-08","close":12019.2822},{"date":"2024-04-09","close":11863.3145},{"date":"2024-04-11","close":11609.8672},{"date":"2024-04-12","close":12399.4541},{"date":"2024-04-15","close":11960.7949},{"date":"2024-04-16","close":11668.3545},{"date":"2024-04-17","close":11590.3711},{"date":"2024-04-18","close":11639.1113},{"date":"2024-04-19","close":11258.9395},{"date":"2024-04-22","close":11249.1904},{"date":"2024-04-23","close":11180.9541},{"date":"2024-04-24","close":11434.4033},{"date":"2024-04-25","close":11453.8994},{"date":"2024-04-26","close":11434.4033},{"date":"2024-04-29","close":11863.3145},{"date":"2024-04-30","close":11921.8027},{"date":"2024-05-02","close":12058.2744},{"date":"2024-05-03","close":11980.291},{"date":"2024-05-07","close":11990.0391},{"date":"2024-05-08","close":12009.5342},{"date":"2024-05-09","close":11882.8105},{"date":"2024-05-10","close":11873.0625},{"date":"2024-05-13","close":12584.666},{"date":"2024-05-14","close":12409.2021},{"date":"2024-05-16","close":12740.6338},{"date":"2024-05-17","close":12292.2266},{"date":"2024-05-20","close":12214.2422},{"date":"2024-05-21","close":12175.25},{"date":"2024-05-22","close":12058.2744},{"date":"2024-05-23","close":12604.1621},{"date":"2024-05-24","close":12867.3594},{"date":"2024-05-27","close":13393.751},{"date":"2024-05-28","close":13422.9941},{"date":"2024-05-29","close":13013.5791},{"date":"2024-05-30","close":13218.2871},{"date":"2024-05-31","close":13267.0264},{"date":"2024-06-03","close":13345.0107},{"date":"2024-06-04","close":13042.8232},{"date":"2024-06-05","close":13101.3105},{"date":"2024-06-07","close":13286.5225},{"date":"2024-06-10","close":13257.2783},{"date":"2024-06-11","close":13257.2783},{"date":"2024-06-12","close":13598.458},{"date":"2024-06-13","close":13520.4746},{"date":"2024-06-14","close":13169.5469},{"date":"2024-06-17","close":12857.6113},{"date":"2024-06-18","close":12730.8857},{"date":"2024-06-19","close":12574.918},{"date":"2024-06-20","close":12438.4463},{"date":"2024-06-21","close":12438.4463},{"date":"2024-06-24","close":12379.958},{"date":"2024-06-25","close":12165.5029},{"date":"2024-06-26","close":12233.7383},{"date":"2024-06-27","close":12136.2588},{"date":"2024-06-28","close":12087.5186},{"date":"2024-07-01","close":11990.0391},{"date":"2024-07-02","close":11726.8428},{"date":"2024-07-03","close":12799.123},{"date":"2024-07-04","close":12155.7549},{"date":"2024-07-05","close":13111.0586},{"date":"2024-07-08","close":13267.0264},{"date":"2024-07-09","close":13559.4668},{"date":"2024-07-10","close":15606.5459},{"date":"2024-07-11","close":18326.2383},{"date":"2024-07-12","close":17478.1621},{"date":"2024-07-15","close":17526.9023},{"date":"2024-07-16","close":16006.2148},{"date":"2024-07-17","close":16054.9541},{"date":"2024-07-18","close":15002.1699},{"date":"2024-07-19","close":15089.9023},{"date":"2024-07-22","close":14495.2744},{"date":"2024-07-23","close":15187.3818},{"date":"2024-07-24","close":15167.8857},{"date":"2024-07-25","close":14719.4785},{"date":"2024-07-26","close":14232.0781},{"date":"2024-07-29","close":14222.3301},{"date":"2024-07-30","close":14456.2822},{"date":"2024-07-31","close":13959.1338},{"date":"2024-08-01","close":14271.0713},{"date":"2024-08-02","close":13598.458},{"date":"2024-08-05","close":10908.0107},{"date":"2024-08-06","close":11385.6631},{"date":"2024-08-07","close":11697.5986},{"date":"2024-08-08","close":11697.5986},{"date":"2024-08-09","close":11990.0391},{"date":"2024-08-12","close":12730.8857},{"date":"2024-08-13","close":16542.3535},{"date":"2024-08-14","close":16015.9629},{"date":"2024-08-16","close":15245.8701},{"date":"2024-08-19","close":15674.7812},{"date":"2024-08-20","close":15782.0107},{"date":"2024-08-21","close":14154.0938},{"date":"2024-08-22","close":13491.2305},{"date":"2024-08-23","close":13461.9863},{"date":"2024-08-26","close":13247.5303},{"date":"2024-08-27","close":12916.0986},{"date":"2024-08-28","close":12535.9258},{"date":"2024-08-29","close":12389.7061},{"date":"2024-08-30","close":12701.6416},{"date":"2024-09-02","close":12282.4785},{"date":"2024-09-03","close":12146.0068},{"date":"2024-09-04","close":11434.4033},{"date":"2024-09-05","close":11317.4268},{"date":"2024-09-06","close":10878.7666},{"date":"2024-09-09","close":10859.2705},{"date":"2024-09-10","close":11122.4658},{"date":"2024-09-11","close":11726.8428},{"date":"2024-09-12","close":11970.543},{"date":"2024-09-13","close":11892.5586},{"date":"2024-09-19","close":11882.8105},{"date":"2024-09-20","close":11912.0547},{"date":"2024-09-23","close":11873.0625},{"date":"2024-09-24","close":12126.5107},{"date":"2024-09-25","close":12126.5107},{"date":"2024-09-26","close":12340.9668},{"date":"2024-09-27","close":12243.4863},{"date":"2024-09-30","close":12038.7783},{"date":"2024-10-02","close":11658.6064},{"date":"2024-10-04","close":11297.9307},{"date":"2024-10-07","close":11502.6387},{"date":"2024-10-08","close":11541.6309},{"date":"2024-10-10","close":11522.1348},{"date":"2024-10-11","close":11570.875},{"date":"2024-10-14","close":11697.5986},{"date":"2024-10-15","close":11639.1113},{"date":"2024-10-16","close":11453.8994},{"date":"2024-10-17","close":11414.9072},{"date":"2024-10-18","close":11307.6787},{"date":"2024-10-21","close":11424.6553},{"date":"2024-10-22","close":10917.7588},{"date":"2024-10-23","close":11151.71},{"date":"2024-10-24","close":11317.4268},{"date":"2024-10-25","close":11327.1748},{"date":"2024-10-28","close":11590.3711},{"date":"2024-10-29","close":11785.3311},{"date":"2024-10-30","close":11570.875},{"date":"2024-10-31","close":11346.6709},{"date":"2024-11-01","close":11414.9072},{"date":"2024-11-04","close":11717.0947},{"date":"2024-11-05","close":11522.1348},{"date":"2024-11-06","close":11405.1592},{"date":"2024-11-07","close":11346.6709},{"date":"2024-11-08","close":11473.3945},{"date":"2024-11-11","close":11151.71},{"date":"2024-11-12","close":10761.791},{"date":"2024-11-13","close":10293.8867},{"date":"2024-11-14","close":10147.667},{"date":"2024-11-15","close":10176.9111},{"date":"2024-11-18","close":10449.8545},{"date":"2024-11-19","close":10459.6025},{"date":"2024-11-20","close":11005.4902},{"date":"2024-11-21","close":10966.498},{"date":"2024-11-22","close":10820.2783},{"date":"2024-11-25","close":11229.6943},{"date":"2024-11-26","close":11366.167},{"date":"2024-11-27","close":11327.1748},{"date":"2024-11-28","close":11307.6787},{"date":"2024-11-29","close":11054.2305},{"date":"2024-12-02","close":10771.5381},{"date":"2024-12-03","close":11151.71},{"date":"2024-12-04","close":10849.5225},{"date":"2024-12-05","close":10752.043},{"date":"2024-12-06","close":10859.2705},{"date":"2024-12-09","close":9845.4795},{"date":"2024-12-10","close":10430.3584},{"date":"2024-12-11","close":10908.0107},{"date":"2024-12-12","close":10966.498},{"date":"2024-12-13","close":11024.9863},{"date":"2024-12-16","close":11044.4824},{"date":"2024-12-17","close":10859.2705},{"date":"2024-12-18","close":10927.5068},{"date":"2024-12-19","close":10742.2949},{"date":"2024-12-20","close":10459.6025},{"date":"2024-12-23","close":10508.3428},{"date":"2024-12-24","close":10391.3672},{"date":"2024-12-26","close":10196.4072},{"date":"2024-12-27","close":10127.2451},{"date":"2024-12-30","close":10265.5684},{"date":"2025-01-02","close":10364.3711},{"date":"2025-01-03","close":10571.8564},{"date":"2025-01-06","close":10799.1016},{"date":"2025-01-07","close":10650.8984},{"date":"2025-01-08","close":10700.2988},{"date":"2025-01-09","close":10759.5811},{"date":"2025-01-10","close":10660.7783},{"date":"2025-01-13","close":10512.5742},{"date":"2025-01-14","close":10621.2568},{"date":"2025-01-15","close":10492.8145},{"date":"2025-01-16","close":10581.7363},{"date":"2025-01-17","close":10680.5391},{"date":"2025-01-20","close":11065.8682},{"date":"2025-01-21","close":11905.6885},{"date":"2025-01-22","close":11876.0479},{"date":"2025-01-23","close":11668.5625},{"date":"2025-01-24","close":11727.8438},{"date":"2025-01-31","close":11372.1553},{"date":"2025-02-03","close":11065.8682},{"date":"2025-02-04","close":11302.9941},{"date":"2025-02-05","close":11362.2754},{"date":"2025-02-06","close":11540.1191},{"date":"2025-02-07","close":11332.6348},{"date":"2025-02-10","close":11372.1553},{"date":"2025-02-11","close":11283.2334},{"date":"2025-02-12","close":11174.5508},{"date":"2025-02-13","close":11095.5088},{"date":"2025-02-14","close":11233.832},{"date":"2025-02-17","close":11342.5146},{"date":"2025-02-18","close":11550.0},{"date":"2025-02-19","close":11629.042},{"date":"2025-02-20","close":11302.9941},{"date":"2025-02-21","close":11322.7539},{"date":"2025-02-24","close":11352.3955},{"date":"2025-02-25","close":11164.6709},{"date":"2025-02-26","close":11362.2754},{"date":"2025-02-27","close":11253.5928},{"date":"2025-02-28","close":10907.7842},{"date":"2025-03-04","close":10729.9404},{"date":"2025-03-05","close":10818.8623},{"date":"2025-03-06","close":10680.5391},{"date":"2025-03-07","close":10512.5742},{"date":"2025-03-10","close":10482.9336},{"date":"2025-03-11","close":10354.4912},{"date":"2025-03-12","close":10611.377},{"date":"2025-03-13","close":10324.8506},{"date":"2025-03-14","close":10680.5391},{"date":"2025-03-17","close":10818.8623},{"date":"2025-03-18","close":10720.0596},{"date":"2025-03-19","close":10710.1797},{"date":"2025-03-20","close":10552.0957},{"date":"2025-03-21","close":10502.6943},{"date":"2025-03-24","close":10680.5391},{"date":"2025-03-25","close":10542.2158},{"date":"2025-03-26","close":10789.2217},{"date":"2025-03-27","close":10492.8145},{"date":"2025-03-28","close":10226.0479},{"date":"2025-03-31","close":9929.6406},{"date":"2025-04-01","close":10097.6045},{"date":"2025-04-02","close":9900.0},{"date":"2025-04-03","close":9672.7539},{"date":"2025-04-04","close":9692.5146},{"date":"2025-04-07","close":8832.9336},{"date":"2025-04-08","close":8674.8506},{"date":"2025-04-09","close":8289.5205},{"date":"2025-04-10","close":9060.1797},{"date":"2025-04-11","close":9267.6641},{"date":"2025-04-14","close":9514.6709},{"date":"2025-04-15","close":9455.3887},{"date":"2025-04-16","close":9149.1016},{"date":"2025-04-17","close":9534.4307},{"date":"2025-04-18","close":9623.3535},{"date":"2025-04-21","close":9613.4727},{"date":"2025-04-22","close":9465.2695},{"date":"2025-04-23","close":9682.6348},{"date":"2025-04-24","close":9781.4365},{"date":"2025-04-25","close":9909.8799},{"date":"2025-04-28","close":9643.1133},{"date":"2025-04-29","close":9712.2754},{"date":"2025-04-30","close":9623.3535},{"date":"2025-05-02","close":9682.6348},{"date":"2025-05-07","close":9613.4727},{"date":"2025-05-08","close":9751.7959},{"date":"2025-05-09","close":9583.832},{"date":"2025-05-12","close":9672.7539},{"date":"2025-05-13","close":9583.832},{"date":"2025-05-14","close":9979.042},{"date":"2025-05-15","close":9880.2393},{"date":"2025-05-16","close":9979.042},{"date":"2025-05-19","close":10226.0479},{"date":"2025-05-20","close":10226.0479},{"date":"2025-05-21","close":10314.9697},{"date":"2025-05-22","close":10235.9277},{"date":"2025-05-23","close":10058.084},{"date":"2025-05-26","close":10127.2451},{"date":"2025-05-27","close":10166.7666},{"date":"2025-05-28","close":10216.168},{"date":"2025-05-29","close":10127.2451},{"date":"2025-05-30","close":10147.0059},{"date":"2025-06-02","close":10028.4434},{"date":"2025-06-04","close":10305.0898},{"date":"2025-06-05","close":10275.4492},{"date":"2025-06-09","close":10334.7305},{"date":"2025-06-10","close":10107.4854},{"date":"2025-06-11","close":10058.084},{"date":"2025-06-12","close":10058.084},{"date":"2025-06-13","close":9880.2393},{"date":"2025-06-16","close":9682.6348},{"date":"2025-06-17","close":9504.79},{"date":"2025-06-18","close":9534.4307},{"date":"2025-06-19","close":9623.3535},{"date":"2025-06-20","close":9662.874},{"date":"2025-06-23","close":9603.5928},{"date":"2025-06-24","close":9643.1133},{"date":"2025-06-25","close":9623.3535},{"date":"2025-06-26","close":9603.5928},{"date":"2025-06-27","close":9652.9941},{"date":"2025-06-30","close":9712.2754},{"date":"2025-07-01","close":9761.6768},{"date":"2025-07-02","close":9751.7959},{"date":"2025-07-03","close":9732.0361},{"date":"2025-07-04","close":9485.0303},{"date":"2025-07-07","close":9475.1494},{"date":"2025-07-08","close":9366.4668},{"date":"2025-07-09","close":9366.4668},{"date":"2025-07-10","close":9376.3467},{"date":"2025-07-11","close":9415.8682},{"date":"2025-07-14","close":9405.9883},{"date":"2025-07-15","close":9396.1074},{"date":"2025-07-16","close":9277.5449},{"date":"2025-07-17","close":9277.5449},{"date":"2025-07-18","close":9425.748},{"date":"2025-07-21","close":9435.6289},{"date":"2025-07-22","close":9218.2637},{"date":"2025-07-23","close":9208.3828},{"date":"2025-07-24","close":9188.623},{"date":"2025-07-25","close":9040.4189},{"date":"2025-07-28","close":9109.5811},{"date":"2025-07-29","close":9267.6641},{"date":"2025-07-30","close":9356.5869},{"date":"2025-07-31","close":9415.8682},{"date":"2025-08-01","close":8951.4971},{"date":"2025-08-04","close":8971.2578},{"date":"2025-08-05","close":9405.9883},{"date":"2025-08-06","close":9534.4307},{"date":"2025-08-07","close":9494.9102},{"date":"2025-08-08","close":9504.79},{"date":"2025-08-11","close":9613.4727},{"date":"2025-08-12","close":9504.79},{"date":"2025-08-13","close":9633.2334},{"date":"2025-08-14","close":9791.3174},{"date":"2025-08-18","close":9514.6709},{"date":"2025-08-19","close":9405.9883},{"date":"2025-08-20","close":9188.623},{"date":"2025-08-21","close":9247.9043},{"date":"2025-08-22","close":9218.2637},{"date":"2025-08-25","close":9208.3828},{"date":"2025-08-26","close":9119.4609},{"date":"2025-08-27","close":9188.623},{"date":"2025-08-28","close":9089.8203},{"date":"2025-08-29","close":8961.377},{"date":"2025-09-01","close":8714.3711},{"date":"2025-09-02","close":8714.3711},{"date":"2025-09-03","close":8852.6943},{"date":"2025-09-04","close":8882.335},{"date":"2025-09-05","close":8842.8145},{"date":"2025-09-08","close":8763.7725},{"date":"2025-09-09","close":8773.6523},{"date":"2025-09-10","close":8862.5752},{"date":"2025-09-11","close":8872.4551},{"date":"2025-09-12","close":8921.8564},{"date":"2025-09-15","close":8872.4551},{"date":"2025-09-16","close":8793.4131},{"date":"2025-09-17","close":8753.8916},{"date":"2025-09-18","close":8981.1377},{"date":"2025-09-19","close":9000.0},{"date":"2025-09-22","close":8882.335},{"date":"2025-09-23","close":8773.6523},{"date":"2025-09-24","close":8773.6523},{"date":"2025-09-25","close":8793.4131},{"date":"2025-09-26","close":8497.0059},{"date":"2025-09-29","close":8694.6104},{"date":"2025-09-30","close":8497.0059},{"date":"2025-10-01","close":8437.7246},{"date":"2025-10-02","close":8635.3291},{"date":"2025-10-10","close":8417.9639},{"date":"2025-10-13","close":8408.084},{"date":"2025-10-14","close":8546.4072},{"date":"2025-10-15","close":8497.0059},{"date":"2025-10-16","close":8763.7725},{"date":"2025-10-17","close":8941.6162},{"date":"2025-10-20","close":8902.0957},{"date":"2025-10-21","close":8793.4131},{"date":"2025-10-22","close":8832.9336},{"date":"2025-10-23","close":8872.4551},{"date":"2025-10-24","close":9168.8623},{"date":"2025-10-27","close":9070.0596},{"date":"2025-10-28","close":9208.3828},{"date":"2025-10-29","close":9089.8203},{"date":"2025-10-30","close":8862.5752},{"date":"2025-10-31","close":8803.293},{"date":"2025-11-03","close":8645.209},{"date":"2025-11-04","close":8981.1377},{"date":"2025-11-05","close":8674.8506},{"date":"2025-11-06","close":8852.6943},{"date":"2025-11-07","close":8576.0479},{"date":"2025-11-10","close":8793.4131},{"date":"2025-11-11","close":8783.5332},{"date":"2025-11-12","close":8842.8145},{"date":"2025-11-13","close":8832.9336},{"date":"2025-11-14","close":8595.8086},{"date":"2025-11-17","close":8289.5205},{"date":"2025-11-18","close":7686.8262},{"date":"2025-11-19","close":7410.1797},{"date":"2025-11-20","close":7716.4668},{"date":"2025-11-21","close":7439.8203},{"date":"2025-11-24","close":7429.9399},{"date":"2025-11-25","close":7281.7363},{"date":"2025-11-26","close":7410.1797},{"date":"2025-11-27","close":7775.7485},{"date":"2025-11-28","close":7815.2695},{"date":"2025-12-01","close":7805.3892},{"date":"2025-12-02","close":8052.395},{"date":"2025-12-03","close":8101.7964},{"date":"2025-12-04","close":7953.5928},{"date":"2025-12-05","close":8052.395},{"date":"2025-12-08","close":8062.2754},{"date":"2025-12-09","close":8002.9937},{"date":"2025-12-10","close":8299.4014},{"date":"2025-12-11","close":8111.6768},{"date":"2025-12-12","close":8141.3174},{"date":"2025-12-15","close":7973.353},{"date":"2025-12-16","close":8052.395},{"date":"2025-12-17","close":8121.5566},{"date":"2025-12-18","close":7983.2334},{"date":"2025-12-19","close":8052.395},{"date":"2025-12-22","close":8180.8384},{"date":"2025-12-23","close":8190.7183},{"date":"2025-12-24","close":8002.9937},{"date":"2025-12-26","close":8250.0},{"date":"2025-12-29","close":8250.0},{"date":"2025-12-30","close":8280.0},{"date":"2026-01-02","close":8400.0},{"date":"2026-01-05","close":8430.0},{"date":"2026-01-06","close":8300.0},{"date":"2026-01-07","close":8110.0},{"date":"2026-01-08","close":7960.0},{"date":"2026-01-09","close":7930.0},{"date":"2026-01-12","close":8010.0},{"date":"2026-01-13","close":8060.0},{"date":"2026-01-14","close":7890.0},{"date":"2026-01-15","close":7900.0},{"date":"2026-01-16","close":7890.0},{"date":"2026-01-19","close":7760.0},{"date":"2026-01-20","close":8070.0},{"date":"2026-01-21","close":7870.0},{"date":"2026-01-22","close":8190.0},{"date":"2026-01-23","close":8170.0},{"date":"2026-01-26","close":8350.0},{"date":"2026-01-27","close":8300.0},{"date":"2026-01-28","close":8330.0},{"date":"2026-01-29","close":8460.0},{"date":"2026-01-30","close":8300.0},{"date":"2026-02-02","close":7990.0},{"date":"2026-02-03","close":8110.0},{"date":"2026-02-04","close":8220.0},{"date":"2026-02-05","close":8000.0},{"date":"2026-02-06","close":7850.0},{"date":"2026-02-09","close":8110.0},{"date":"2026-02-10","close":8240.0},{"date":"2026-02-11","close":8330.0},{"date":"2026-02-12","close":8300.0},{"date":"2026-02-13","close":8070.0},{"date":"2026-02-19","close":8250.0},{"date":"2026-02-20","close":8200.0},{"date":"2026-02-23","close":8250.0},{"date":"2026-02-24","close":8270.0},{"date":"2026-02-25","close":8110.0},{"date":"2026-02-26","close":7830.0},{"date":"2026-02-27","close":7590.0},{"date":"2026-03-03","close":7350.0},{"date":"2026-03-04","close":6450.0},{"date":"2026-03-05","close":7120.0},{"date":"2026-03-06","close":7200.0},{"date":"2026-03-09","close":6800.0},{"date":"2026-03-10","close":7130.0},{"date":"2026-03-11","close":7150.0},{"date":"2026-03-12","close":7250.0},{"date":"2026-03-13","close":7220.0},{"date":"2026-03-16","close":7120.0},{"date":"2026-03-17","close":7180.0},{"date":"2026-03-18","close":7280.0},{"date":"2026-03-19","close":7110.0},{"date":"2026-03-20","close":7290.0},{"date":"2026-03-23","close":7000.0},{"date":"2026-03-24","close":7140.0},{"date":"2026-03-25","close":7360.0},{"date":"2026-03-26","close":7290.0},{"date":"2026-03-27","close":7280.0},{"date":"2026-03-30","close":7230.0},{"date":"2026-03-31","close":7220.0},{"date":"2026-04-01","close":7210.0},{"date":"2026-04-02","close":6990.0},{"date":"2026-04-03","close":7100.0},{"date":"2026-04-06","close":7170.0},{"date":"2026-04-07","close":7310.0},{"date":"2026-04-08","close":7390.0},{"date":"2026-04-09","close":7410.0},{"date":"2026-04-10","close":7590.0},{"date":"2026-04-13","close":7660.0},{"date":"2026-04-14","close":7820.0},{"date":"2026-04-15","close":7900.0},{"date":"2026-04-16","close":8360.0},{"date":"2026-04-17","close":8180.0},{"date":"2026-04-20","close":8020.0},{"date":"2026-04-21","close":8540.0},{"date":"2026-04-22","close":10150.0},{"date":"2026-04-23","close":9900.0},{"date":"2026-04-24","close":10400.0},{"date":"2026-04-27","close":11870.0},{"date":"2026-04-28","close":11660.0},{"date":"2026-04-29","close":11960.0},{"date":"2026-04-30","close":12250.0},{"date":"2026-05-04","close":12250.0},{"date":"2026-05-06","close":12370.0},{"date":"2026-05-07","close":13070.0},{"date":"2026-05-08","close":13290.0},{"date":"2026-05-11","close":12660.0},{"date":"2026-05-12","close":11750.0},{"date":"2026-05-13","close":11450.0},{"date":"2026-05-14","close":11160.0},{"date":"2026-05-15","close":10340.0},{"date":"2026-05-18","close":10000.0},{"date":"2026-05-19","close":9350.0},{"date":"2026-05-20","close":8960.0},{"date":"2026-05-21","close":9110.0},{"date":"2026-05-22","close":9590.0},{"date":"2026-05-26","close":9450.0},{"date":"2026-05-27","close":8790.0},{"date":"2026-05-28","close":8640.0},{"date":"2026-05-29","close":8000.0},{"date":"2026-06-01","close":7540.0},{"date":"2026-06-02","close":7280.0},{"date":"2026-06-04","close":7420.0},{"date":"2026-06-05","close":7110.0},{"date":"2026-06-08","close":6560.0},{"date":"2026-06-09","close":6730.0},{"date":"2026-06-10","close":6570.0},{"date":"2026-06-11","close":6590.0},{"date":"2026-06-12","close":6830.0},{"date":"2026-06-15","close":6920.0},{"date":"2026-06-16","close":7050.0},{"date":"2026-06-17","close":7000.0},{"date":"2026-06-18","close":6660.0},{"date":"2026-06-19","close":6430.0},{"date":"2026-06-22","close":6080.0},{"date":"2026-06-23","close":5600.0},{"date":"2026-06-24","close":5550.0},{"date":"2026-06-25","close":5360.0},{"date":"2026-06-26","close":5130.0},{"date":"2026-06-29","close":5620.0},{"date":"2026-06-30","close":5760.0},{"date":"2026-07-01","close":5650.0},{"date":"2026-07-02","close":5510.0},{"date":"2026-07-03","close":5500.0},{"date":"2026-07-06","close":5400.0},{"date":"2026-07-07","close":5450.0},{"date":"2026-07-08","close":5160.0},{"date":"2026-07-09","close":5080.0},{"date":"2026-07-10","close":5330.0},{"date":"2026-07-13","close":4935.0},{"date":"2026-07-14","close":4955.0},{"date":"2026-07-15","close":5250.0},{"date":"2026-07-16","close":4995.0},{"date":"2026-07-20","close":4780.0},{"date":"2026-07-21","close":4910.0},{"date":"2026-07-22","close":4840.0},{"date":"2026-07-23","close":5120.0},{"date":"2026-07-24","close":5020.0},{"date":"2026-07-27","close":5020.0},{"date":"2026-07-28","close":4645.0},{"date":"2026-07-29","close":4295.0},{"date":"2026-07-30","close":4130.0},{"date":"2026-07-31","close":4520.0},{"date":"2026-08-03","close":4660.0},{"date":"2026-08-04","close":4835.0},{"date":"2026-08-05","close":4985.0},{"date":"2026-08-06","close":4930.0},{"date":"2026-08-07","close":4900.0},{"date":"2026-08-10","close":5030.0},{"date":"2026-08-11","close":5120.0},{"date":"2026-08-12","close":5250.0},{"date":"2026-08-13","close":5260.0},{"date":"2026-08-14","close":5310.0},{"date":"2026-08-18","close":5220.0},{"date":"2026-08-19","close":4995.0},{"date":"2026-08-20","close":5060.0},{"date":"2026-08-21","close":4980.0},{"date":"2026-08-24","close":4935.0},{"date":"2026-08-25","close":5050.0},{"date":"2026-08-26","close":5070.0},{"date":"2026-08-27","close":5120.0},{"date":"2026-08-28","close":5260.0},{"date":"2026-08-31","close":5200.0},{"date":"2026-09-01","close":5280.0},{"date":"2026-09-02","close":5080.0},{"date":"2026-09-03","close":5060.0},{"date":"2026-09-04","close":5140.0},{"date":"2026-09-07","close":5170.0},{"date":"2026-09-08","close":5030.0},{"date":"2026-09-09","close":5250.0},{"date":"2026-09-10","close":5250.0},{"date":"2026-09-11","close":5170.0},{"date":"2026-09-14","close":5140.0},{"date":"2026-09-15","close":5170.0},{"date":"2026-09-16","close":5080.0},{"date":"2026-09-17","close":5070.0},{"date":"2026-09-18","close":5150.0},{"date":"2026-09-21","close":5250.0},{"date":"2026-09-22","close":5360.0},{"date":"2026-09-23","close":5310.0},{"date":"2026-09-28","close":5270.0},{"date":"2026-09-29","close":5190.0},{"date":"2026-09-30","close":5210.0},{"date":"2026-10-01","close":5380.0},{"date":"2026-10-02","close":5840.0},{"date":"2026-10-06","close":6020.0},{"date":"2026-10-07","close":5800.0},{"date":"2026-10-08","close":5940.0},{"date":"2026-10-12","close":5600.0},{"date":"2026-10-13","close":5430.0},{"date":"2026-10-14","close":5660.0},{"date":"2026-10-15","close":5260.0},{"date":"2026-10-16","close":5730.0},{"date":"2026-10-19","close":5860.0},{"date":"2026-10-20","close":5450.0},{"date":"2026-10-21","close":5670.0},{"date":"2026-10-22","close":5440.0},{"date":"2026-10-23","close":5330.0}],"chart_data":[{"date":"2024-10-23","open":10937,"high":11317,"low":10840,"close":11152,"volume":34051,"rsi_14":31.73,"sma_20":11943.5,"sma_60":12937.0,"sma_120":13187.67},{"date":"2024-10-24","open":11464,"high":11600,"low":11278,"close":11317,"volume":39236,"rsi_14":42.29,"sma_20":11915.0,"sma_60":12870.83,"sma_120":13186.67},{"date":"2024-10-25","open":11415,"high":11542,"low":11278,"close":11327,"volume":35832,"rsi_14":50.79,"sma_20":11874.0,"sma_60":12805.17,"sma_120":13185.58},{"date":"2024-10-28","open":11288,"high":11785,"low":11288,"close":11590,"volume":48464,"rsi_14":52.28,"sma_20":11846.5,"sma_60":12751.67,"sma_120":13186.92},{"date":"2024-10-29","open":11581,"high":11834,"low":11581,"close":11785,"volume":31794,"rsi_14":55.87,"sma_20":11818.0,"sma_60":12709.83,"sma_120":13186.25},{"date":"2024-10-30","open":11727,"high":11902,"low":11522,"close":11571,"volume":42237,"rsi_14":51.07,"sma_20":11783.5,"sma_60":12664.5,"sma_120":13183.25},{"date":"2024-10-31","open":11473,"high":11542,"low":11308,"close":11347,"volume":12670,"rsi_14":45.42,"sma_20":11748.0,"sma_60":12611.33,"sma_120":13177.17},{"date":"2024-11-01","open":11356,"high":11698,"low":11249,"close":11415,"volume":30940,"rsi_14":44.08,"sma_20":11735.5,"sma_60":12567.83,"sma_120":13172.33},{"date":"2024-11-04","open":11434,"high":11795,"low":11288,"close":11717,"volume":37203,"rsi_14":51.48,"sma_20":11757.0,"sma_60":12524.17,"sma_120":13170.0},{"date":"2024-11-05","open":11551,"high":11785,"low":11503,"close":11522,"volume":20652,"rsi_14":51.29,"sma_20":11758.0,"sma_60":12488.67,"sma_120":13165.83},{"date":"2024-11-06","open":11551,"high":11727,"low":11308,"close":11405,"volume":35308,"rsi_14":49.82,"sma_20":11751.0,"sma_60":12497.17,"sma_120":13161.75},{"date":"2024-11-07","open":11405,"high":11503,"low":11191,"close":11347,"volume":24470,"rsi_14":50.73,"sma_20":11742.0,"sma_60":12496.5,"sma_120":13157.25},{"date":"2024-11-08","open":11347,"high":11571,"low":11200,"close":11473,"volume":27970,"rsi_14":50.91,"sma_20":11737.0,"sma_60":12492.67,"sma_120":13147.75},{"date":"2024-11-11","open":11386,"high":11551,"low":11152,"close":11152,"volume":28996,"rsi_14":54.69,"sma_20":11709.0,"sma_60":12483.33,"sma_120":13137.0},{"date":"2024-11-12","open":11035,"high":11142,"low":10664,"close":10762,"volume":44932,"rsi_14":42.65,"sma_20":11664.0,"sma_60":12462.33,"sma_120":13120.08},{"date":"2024-11-13","open":10577,"high":10908,"low":10284,"close":10294,"volume":48260,"rsi_14":32.67,"sma_20":11604.5,"sma_60":12420.67,"sma_120":13103.0},{"date":"2024-11-14","open":10294,"high":10489,"low":10089,"close":10148,"volume":40792,"rsi_14":30.91,"sma_20":11539.5,"sma_60":12311.33,"sma_120":13085.33},{"date":"2024-11-15","open":10050,"high":10352,"low":9573,"close":10177,"volume":57520,"rsi_14":25.26,"sma_20":11481.5,"sma_60":12211.5,"sma_120":13068.25},{"date":"2024-11-18","open":10177,"high":10479,"low":10118,"close":10450,"volume":18883,"rsi_14":27.24,"sma_20":11431.5,"sma_60":12129.5,"sma_120":13054.5},{"date":"2024-11-19","open":10352,"high":10577,"low":10333,"close":10460,"volume":19639,"rsi_14":29.64,"sma_20":11408.0,"sma_60":12040.33,"sma_120":13036.17},{"date":"2024-11-20","open":10957,"high":11132,"low":10518,"close":11005,"volume":76692,"rsi_14":44.41,"sma_20":11400.5,"sma_60":11958.67,"sma_120":13020.25},{"date":"2024-11-21","open":10928,"high":11122,"low":10791,"close":10966,"volume":16105,"rsi_14":42.58,"sma_20":11382.5,"sma_60":11904.17,"sma_120":12999.5},{"date":"2024-11-22","open":10879,"high":11113,"low":10791,"close":10820,"volume":20245,"rsi_14":34.35,"sma_20":11356.5,"sma_60":11858.5,"sma_120":12977.25},{"date":"2024-11-25","open":10918,"high":11259,"low":10840,"close":11230,"volume":20721,"rsi_14":45.25,"sma_20":11338.0,"sma_60":11820.33,"sma_120":12962.0},{"date":"2024-11-26","open":11113,"high":11581,"low":11113,"close":11366,"volume":34393,"rsi_14":49.37,"sma_20":11316.5,"sma_60":11788.17,"sma_120":12946.17},{"date":"2024-11-27","open":11366,"high":11434,"low":11210,"close":11327,"volume":12972,"rsi_14":49.68,"sma_20":11304.0,"sma_60":11761.0,"sma_120":12929.58},{"date":"2024-11-28","open":11269,"high":11454,"low":11269,"close":11308,"volume":7865,"rsi_14":47.21,"sma_20":11302.0,"sma_60":11740.0,"sma_120":12912.17},{"date":"2024-11-29","open":11220,"high":11308,"low":10908,"close":11054,"volume":22616,"rsi_14":48.32,"sma_20":11283.5,"sma_60":11717.17,"sma_120":12895.17},{"date":"2024-12-02","open":11054,"high":11210,"low":10772,"close":10772,"volume":16704,"rsi_14":50.17,"sma_20":11235.0,"sma_60":11684.17,"sma_120":12875.25},{"date":"2024-12-03","open":10733,"high":11191,"low":10733,"close":11152,"volume":14593,"rsi_14":65.83,"sma_20":11216.0,"sma_60":11664.83,"sma_120":12857.0},{"date":"2024-12-04","open":10742,"high":11074,"low":10742,"close":10850,"volume":29644,"rsi_14":62.24,"sma_20":11187.5,"sma_60":11642.67,"sma_120":12836.42},{"date":"2024-12-05","open":10859,"high":11200,"low":10742,"close":10752,"volume":26323,"rsi_14":59.8,"sma_20":11157.0,"sma_60":11631.0,"sma_120":12815.0},{"date":"2024-12-06","open":10616,"high":10869,"low":10148,"close":10859,"volume":31243,"rsi_14":57.39,"sma_20":11125.5,"sma_60":11623.17,"sma_120":12791.58},{"date":"2024-12-09","open":10245,"high":10742,"low":9767,"close":9845,"volume":29342,"rsi_14":41.86,"sma_20":11058.5,"sma_60":11605.5,"sma_120":12760.17},{"date":"2024-12-10","open":9845,"high":10606,"low":9845,"close":10430,"volume":18341,"rsi_14":42.46,"sma_20":11041.5,"sma_60":11598.17,"sma_120":12736.75},{"date":"2024-12-11","open":10372,"high":10957,"low":10372,"close":10908,"volume":17132,"rsi_14":49.31,"sma_20":11073.0,"sma_60":11594.5,"sma_120":12720.08},{"date":"2024-12-12","open":10850,"high":11025,"low":10840,"close":10966,"volume":6880,"rsi_14":51.76,"sma_20":11115.0,"sma_60":11581.5,"sma_120":12705.0},{"date":"2024-12-13","open":10898,"high":11064,"low":10850,"close":11025,"volume":8238,"rsi_14":47.31,"sma_20":11158.5,"sma_60":11565.33,"sma_120":12691.75},{"date":"2024-12-16","open":11113,"high":11122,"low":10947,"close":11044,"volume":8162,"rsi_14":45.65,"sma_20":11189.0,"sma_60":11550.83,"sma_120":12679.83},{"date":"2024-12-17","open":11064,"high":11064,"low":10723,"close":10859,"volume":10737,"rsi_14":43.91,"sma_20":11209.5,"sma_60":11533.33,"sma_120":12666.33},{"date":"2024-12-18","open":10996,"high":10996,"low":10723,"close":10928,"volume":10604,"rsi_14":45.11,"sma_20":11205.5,"sma_60":11516.5,"sma_120":12653.92},{"date":"2024-12-19","open":10567,"high":10889,"low":10567,"close":10742,"volume":8479,"rsi_14":45.92,"sma_20":11194.0,"sma_60":11497.17,"sma_120":12641.75},{"date":"2024-12-20","open":10684,"high":10820,"low":10460,"close":10460,"volume":8860,"rsi_14":45.92,"sma_20":11175.5,"sma_60":11468.67,"sma_120":12626.58},{"date":"2024-12-23","open":10391,"high":10674,"low":10391,"close":10508,"volume":9111,"rsi_14":40.78,"sma_20":11138.5,"sma_60":11441.0,"sma_120":12612.67},{"date":"2024-12-24","open":10577,"high":10616,"low":10333,"close":10391,"volume":8641,"rsi_14":43.07,"sma_20":11088.5,"sma_60":11407.67,"sma_120":12598.17},{"date":"2024-12-26","open":10362,"high":10469,"low":10196,"close":10196,"volume":12007,"rsi_14":41.83,"sma_20":11030.5,"sma_60":11372.67,"sma_120":12582.83},{"date":"2024-12-27","open":10226,"high":10473,"low":10088,"close":10127,"volume":10927,"rsi_14":37.6,"sma_20":10963.0,"sma_60":11337.67,"sma_120":12568.0},{"date":"2024-12-30","open":10127,"high":10325,"low":9890,"close":10266,"volume":8166,"rsi_14":55.39,"sma_20":10915.5,"sma_60":11311.5,"sma_120":12545.17},{"date":"2025-01-02","open":10266,"high":10473,"low":10177,"close":10364,"volume":11682,"rsi_14":45.21,"sma_20":10887.5,"sma_60":11293.17,"sma_120":12528.67},{"date":"2025-01-03","open":10354,"high":10621,"low":10266,"close":10572,"volume":12445,"rsi_14":37.17,"sma_20":10850.5,"sma_60":11274.83,"sma_120":12505.75},{"date":"2025-01-06","open":10661,"high":10849,"low":10572,"close":10799,"volume":11726,"rsi_14":42.31,"sma_20":10840.5,"sma_60":11259.67,"sma_120":12483.42},{"date":"2025-01-07","open":10799,"high":10868,"low":10522,"close":10651,"volume":19469,"rsi_14":37.79,"sma_20":10828.0,"sma_60":11242.33,"sma_120":12457.33},{"date":"2025-01-08","open":10651,"high":10720,"low":10473,"close":10700,"volume":6910,"rsi_14":38.64,"sma_20":10812.5,"sma_60":11225.0,"sma_120":12414.17},{"date":"2025-01-09","open":10690,"high":10799,"low":10611,"close":10760,"volume":15513,"rsi_14":43.96,"sma_20":10852.0,"sma_60":11206.5,"sma_120":12348.25},{"date":"2025-01-10","open":10750,"high":10760,"low":10582,"close":10661,"volume":4753,"rsi_14":40.0,"sma_20":10856.5,"sma_60":11187.33,"sma_120":12288.75},{"date":"2025-01-13","open":10671,"high":10720,"low":10513,"close":10513,"volume":7016,"rsi_14":40.78,"sma_20":10829.0,"sma_60":11168.83,"sma_120":12227.58},{"date":"2025-01-14","open":10572,"high":10671,"low":10443,"close":10621,"volume":3383,"rsi_14":50.53,"sma_20":10804.0,"sma_60":11152.83,"sma_120":12180.33},{"date":"2025-01-15","open":10720,"high":10769,"low":10463,"close":10493,"volume":3831,"rsi_14":45.92,"sma_20":10769.5,"sma_60":11136.5,"sma_120":12131.58},{"date":"2025-01-16","open":10503,"high":10740,"low":10473,"close":10582,"volume":4079,"rsi_14":51.3,"sma_20":10738.5,"sma_60":11119.67,"sma_120":12092.58},{"date":"2025-01-17","open":10572,"high":10740,"low":10483,"close":10681,"volume":9792,"rsi_14":59.56,"sma_20":10722.0,"sma_60":11113.17,"sma_120":12053.67},{"date":"2025-01-20","open":10789,"high":11263,"low":10562,"close":11066,"volume":26357,"rsi_14":73.63,"sma_20":10721.5,"sma_60":11109.17,"sma_120":12023.08},{"date":"2025-01-21","open":11234,"high":14119,"low":10849,"close":11906,"volume":1803910,"rsi_14":80.51,"sma_20":10773.0,"sma_60":11116.5,"sma_120":11993.67},{"date":"2025-01-22","open":12004,"high":12034,"low":11669,"close":11876,"volume":139151,"rsi_14":78.87,"sma_20":10837.5,"sma_60":11123.17,"sma_120":11964.17},{"date":"2025-01-23","open":11896,"high":12004,"low":11560,"close":11669,"volume":72538,"rsi_14":70.94,"sma_20":10889.0,"sma_60":11121.83,"sma_120":11936.75},{"date":"2025-01-24","open":11748,"high":11995,"low":11639,"close":11728,"volume":44983,"rsi_14":68.95,"sma_20":10949.5,"sma_60":11118.17,"sma_120":11914.0},{"date":"2025-01-31","open":11560,"high":11708,"low":11244,"close":11372,"volume":37013,"rsi_14":63.57,"sma_20":11002.0,"sma_60":11112.17,"sma_120":11888.33},{"date":"2025-02-03","open":11461,"high":11461,"low":11066,"close":11066,"volume":33709,"rsi_14":56.27,"sma_20":11049.5,"sma_60":11104.83,"sma_120":11858.08},{"date":"2025-02-04","open":11066,"high":11362,"low":11056,"close":11303,"volume":20780,"rsi_14":58.79,"sma_20":11102.0,"sma_60":11100.33,"sma_120":11834.08},{"date":"2025-02-05","open":11323,"high":11550,"low":11303,"close":11362,"volume":21545,"rsi_14":61.49,"sma_20":11152.5,"sma_60":11091.67,"sma_120":11807.92},{"date":"2025-02-06","open":11372,"high":11540,"low":11313,"close":11540,"volume":15504,"rsi_14":66.67,"sma_20":11201.5,"sma_60":11089.33,"sma_120":11789.0},{"date":"2025-02-07","open":11540,"high":11639,"low":11263,"close":11333,"volume":19519,"rsi_14":61.18,"sma_20":11228.5,"sma_60":11085.5,"sma_120":11791.33},{"date":"2025-02-10","open":11471,"high":11471,"low":11115,"close":11372,"volume":19083,"rsi_14":64.22,"sma_20":11265.0,"sma_60":11083.33,"sma_120":11789.92},{"date":"2025-02-11","open":11293,"high":11412,"low":11263,"close":11283,"volume":16904,"rsi_14":61.34,"sma_20":11294.5,"sma_60":11077.5,"sma_120":11785.08},{"date":"2025-02-12","open":11362,"high":11362,"low":11115,"close":11175,"volume":26855,"rsi_14":57.96,"sma_20":11315.5,"sma_60":11075.33,"sma_120":11779.33},{"date":"2025-02-13","open":11175,"high":11263,"low":10967,"close":11096,"volume":24626,"rsi_14":50.53,"sma_20":11337.5,"sma_60":11078.5,"sma_120":11770.42},{"date":"2025-02-14","open":11165,"high":11560,"low":10987,"close":11234,"volume":33169,"rsi_14":33.96,"sma_20":11374.0,"sma_60":11092.0,"sma_120":11756.33},{"date":"2025-02-17","open":11234,"high":11412,"low":11165,"close":11343,"volume":13122,"rsi_14":37.73,"sma_20":11410.5,"sma_60":11109.83,"sma_120":11710.58},{"date":"2025-02-18","open":11352,"high":11619,"low":11323,"close":11550,"volume":24252,"rsi_14":47.27,"sma_20":11464.0,"sma_60":11130.67,"sma_120":11671.08},{"date":"2025-02-19","open":11560,"high":11767,"low":11540,"close":11629,"volume":37111,"rsi_14":47.75,"sma_20":11517.0,"sma_60":11148.17,"sma_120":11638.83},{"date":"2025-02-20","open":11590,"high":11659,"low":11273,"close":11303,"volume":30126,"rsi_14":48.4,"sma_20":11548.5,"sma_60":11160.0,"sma_120":11600.17},{"date":"2025-02-21","open":11263,"high":11431,"low":11184,"close":11323,"volume":12051,"rsi_14":56.84,"sma_20":11561.5,"sma_60":11162.83,"sma_120":11560.75},{"date":"2025-02-24","open":11313,"high":11392,"low":11184,"close":11352,"volume":12443,"rsi_14":51.48,"sma_20":11533.5,"sma_60":11166.83,"sma_120":11535.5},{"date":"2025-02-25","open":11303,"high":11382,"low":11125,"close":11165,"volume":14754,"rsi_14":44.51,"sma_20":11497.5,"sma_60":11170.17,"sma_120":11514.33},{"date":"2025-02-26","open":11165,"high":11649,"low":11066,"close":11362,"volume":21183,"rsi_14":45.11,"sma_20":11482.0,"sma_60":11169.83,"sma_120":11495.08},{"date":"2025-02-27","open":11510,"high":11510,"low":11076,"close":11254,"volume":16968,"rsi_14":47.7,"sma_20":11458.0,"sma_60":11165.33,"sma_120":11476.75},{"date":"2025-02-28","open":11244,"high":11244,"low":10740,"close":10908,"volume":48040,"rsi_14":38.54,"sma_20":11434.5,"sma_60":11155.67,"sma_120":11458.33},{"date":"2025-03-04","open":10829,"high":11016,"low":10690,"close":10730,"volume":13782,"rsi_14":36.92,"sma_20":11417.5,"sma_60":11143.33,"sma_120":11441.67},{"date":"2025-03-05","open":10730,"high":10967,"low":10690,"close":10819,"volume":10510,"rsi_14":41.51,"sma_20":11393.0,"sma_60":11136.83,"sma_120":11427.0},{"date":"2025-03-06","open":10769,"high":10967,"low":10671,"close":10681,"volume":14488,"rsi_14":40.37,"sma_20":11358.5,"sma_60":11132.83,"sma_120":11408.5},{"date":"2025-03-07","open":10681,"high":10819,"low":10394,"close":10513,"volume":33604,"rsi_14":33.48,"sma_20":11306.5,"sma_60":11119.5,"sma_120":11392.17},{"date":"2025-03-10","open":10513,"high":10631,"low":10404,"close":10483,"volume":8356,"rsi_14":29.58,"sma_20":11263.5,"sma_60":11110.83,"sma_120":11376.75},{"date":"2025-03-11","open":10187,"high":10493,"low":10187,"close":10354,"volume":20765,"rsi_14":20.49,"sma_20":11212.0,"sma_60":11101.67,"sma_120":11366.33},{"date":"2025-03-12","open":10364,"high":10621,"low":10364,"close":10611,"volume":5426,"rsi_14":26.91,"sma_20":11178.0,"sma_60":11095.0,"sma_120":11359.08},{"date":"2025-03-13","open":10671,"high":10720,"low":10325,"close":10325,"volume":14589,"rsi_14":27.4,"sma_20":11135.0,"sma_60":11100.83,"sma_120":11353.17},{"date":"2025-03-14","open":10443,"high":10839,"low":10414,"close":10681,"volume":13677,"rsi_14":37.15,"sma_20":11114.0,"sma_60":11102.67,"sma_120":11350.42},{"date":"2025-03-17","open":10651,"high":10839,"low":10582,"close":10819,"volume":11055,"rsi_14":39.77,"sma_20":11093.0,"sma_60":11098.67,"sma_120":11346.58},{"date":"2025-03-18","open":10789,"high":10849,"low":10651,"close":10720,"volume":12991,"rsi_14":41.18,"sma_20":11061.5,"sma_60":11092.0,"sma_120":11336.75},{"date":"2025-03-19","open":10819,"high":10819,"low":10611,"close":10710,"volume":7122,"rsi_14":36.02,"sma_20":11019.0,"sma_60":11084.17,"sma_120":11324.75},{"date":"2025-03-20","open":10671,"high":10769,"low":10532,"close":10552,"volume":9325,"rsi_14":35.27,"sma_20":10964.5,"sma_60":11073.33,"sma_120":11312.08},{"date":"2025-03-21","open":10473,"high":10710,"low":10394,"close":10503,"volume":9276,"rsi_14":40.28,"sma_20":10924.0,"sma_60":11064.83,"sma_120":11299.08},{"date":"2025-03-24","open":10503,"high":10819,"low":10463,"close":10681,"volume":11848,"rsi_14":48.82,"sma_20":10891.5,"sma_60":11058.17,"sma_120":11287.33},{"date":"2025-03-25","open":10681,"high":10769,"low":10493,"close":10542,"volume":19583,"rsi_14":43.52,"sma_20":10850.5,"sma_60":11052.33,"sma_120":11274.75},{"date":"2025-03-26","open":11066,"high":11066,"low":10601,"close":10789,"volume":22614,"rsi_14":52.42,"sma_20":10831.5,"sma_60":11055.5,"sma_120":11262.08},{"date":"2025-03-27","open":10779,"high":10779,"low":10384,"close":10493,"volume":16507,"rsi_14":49.58,"sma_20":10787.5,"sma_60":11052.83,"sma_120":11246.92},{"date":"2025-03-28","open":10443,"high":10443,"low":9959,"close":10226,"volume":29734,"rsi_14":45.08,"sma_20":10735.5,"sma_60":11047.67,"sma_120":11227.67},{"date":"2025-03-31","open":10246,"high":10246,"low":9930,"close":9930,"volume":12002,"rsi_14":42.35,"sma_20":10686.0,"sma_60":11040.83,"sma_120":11206.75},{"date":"2025-04-01","open":9870,"high":10572,"low":9870,"close":10098,"volume":7213,"rsi_14":40.44,"sma_20":10654.0,"sma_60":11040.33,"sma_120":11189.0},{"date":"2025-04-02","open":9989,"high":10107,"low":9860,"close":9900,"volume":9812,"rsi_14":41.83,"sma_20":10607.5,"sma_60":11034.17,"sma_120":11172.83},{"date":"2025-04-03","open":9821,"high":9870,"low":9416,"close":9673,"volume":11147,"rsi_14":29.6,"sma_20":10556.5,"sma_60":11022.5,"sma_120":11157.83},{"date":"2025-04-04","open":9633,"high":9841,"low":9386,"close":9693,"volume":10987,"rsi_14":26.05,"sma_20":10515.0,"sma_60":11007.67,"sma_120":11141.25},{"date":"2025-04-07","open":9584,"high":9584,"low":8625,"close":8833,"volume":47024,"rsi_14":19.68,"sma_20":10431.5,"sma_60":10974.5,"sma_120":11117.08},{"date":"2025-04-08","open":9307,"high":9307,"low":8477,"close":8675,"volume":19330,"rsi_14":18.79,"sma_20":10346.5,"sma_60":10941.17,"sma_120":11091.75},{"date":"2025-04-09","open":8457,"high":9031,"low":8260,"close":8290,"volume":13547,"rsi_14":17.56,"sma_20":10229.0,"sma_60":10900.5,"sma_120":11062.75},{"date":"2025-04-10","open":8704,"high":9149,"low":8704,"close":9060,"volume":19332,"rsi_14":32.86,"sma_20":10165.0,"sma_60":10871.83,"sma_120":11039.17},{"date":"2025-04-11","open":9011,"high":9386,"low":8942,"close":9268,"volume":9256,"rsi_14":33.33,"sma_20":10093.5,"sma_60":10848.33,"sma_120":11017.83},{"date":"2025-04-14","open":9317,"high":9525,"low":9307,"close":9515,"volume":4054,"rsi_14":38.18,"sma_20":10027.5,"sma_60":10831.5,"sma_120":11000.17},{"date":"2025-04-15","open":9564,"high":9564,"low":9386,"close":9455,"volume":7371,"rsi_14":33.97,"sma_20":9963.5,"sma_60":10811.83,"sma_120":10982.33},{"date":"2025-04-16","open":9465,"high":9554,"low":9149,"close":9149,"volume":9098,"rsi_14":33.89,"sma_20":9884.5,"sma_60":10789.17,"sma_120":10962.83},{"date":"2025-04-17","open":9199,"high":9534,"low":8991,"close":9534,"volume":3391,"rsi_14":41.94,"sma_20":9833.0,"sma_60":10771.5,"sma_120":10945.58},{"date":"2025-04-18","open":9534,"high":9643,"low":9406,"close":9623,"volume":7644,"rsi_14":46.25,"sma_20":9788.5,"sma_60":10753.67,"sma_120":10933.42},{"date":"2025-04-21","open":9633,"high":9673,"low":9090,"close":9613,"volume":3540,"rsi_14":43.83,"sma_20":9734.5,"sma_60":10729.17,"sma_120":10919.17},{"date":"2025-04-22","open":9673,"high":9683,"low":9100,"close":9465,"volume":6254,"rsi_14":44.39,"sma_20":9680.0,"sma_60":10688.0,"sma_120":10902.25},{"date":"2025-04-23","open":9663,"high":9791,"low":9455,"close":9683,"volume":7381,"rsi_14":50.13,"sma_20":9624.0,"sma_60":10651.0,"sma_120":10887.08},{"date":"2025-04-24","open":9633,"high":9930,"low":9604,"close":9781,"volume":12587,"rsi_14":51.13,"sma_20":9588.0,"sma_60":10619.17,"sma_120":10870.5},{"date":"2025-04-25","open":9831,"high":9910,"low":9752,"close":9910,"volume":12327,"rsi_14":66.77,"sma_20":9572.0,"sma_60":10588.5,"sma_120":10853.33},{"date":"2025-04-28","open":9999,"high":9999,"low":9643,"close":9643,"volume":9970,"rsi_14":64.58,"sma_20":9557.5,"sma_60":10559.33,"sma_120":10835.75},{"date":"2025-04-29","open":9762,"high":9860,"low":9623,"close":9712,"volume":4838,"rsi_14":73.68,"sma_20":9538.0,"sma_60":10536.5,"sma_120":10820.67},{"date":"2025-04-30","open":9613,"high":9762,"low":9544,"close":9623,"volume":2690,"rsi_14":62.13,"sma_20":9524.0,"sma_60":10508.17,"sma_120":10804.25},{"date":"2025-05-02","open":9683,"high":9693,"low":9584,"close":9683,"volume":4142,"rsi_14":59.55,"sma_20":9524.5,"sma_60":10479.83,"sma_120":10785.75},{"date":"2025-05-07","open":9604,"high":9712,"low":9604,"close":9613,"volume":2068,"rsi_14":52.48,"sma_20":9520.5,"sma_60":10447.33,"sma_120":10768.33},{"date":"2025-05-08","open":9663,"high":9752,"low":9633,"close":9752,"volume":2170,"rsi_14":57.14,"sma_20":9567.0,"sma_60":10420.67,"sma_120":10753.08},{"date":"2025-05-09","open":9702,"high":9742,"low":9534,"close":9584,"volume":4806,"rsi_14":61.22,"sma_20":9613.0,"sma_60":10390.5,"sma_120":10736.92},{"date":"2025-05-12","open":9604,"high":9683,"low":9495,"close":9673,"volume":3297,"rsi_14":54.22,"sma_20":9683.0,"sma_60":10363.33,"sma_120":10720.42},{"date":"2025-05-13","open":9564,"high":9781,"low":9564,"close":9584,"volume":5714,"rsi_14":48.8,"sma_20":9709.5,"sma_60":10336.5,"sma_120":10705.92},{"date":"2025-05-14","open":9633,"high":10068,"low":9633,"close":9979,"volume":36836,"rsi_14":59.02,"sma_20":9745.5,"sma_60":10317.67,"sma_120":10698.08},{"date":"2025-05-15","open":9979,"high":10028,"low":9841,"close":9880,"volume":9173,"rsi_14":60.5,"sma_20":9764.0,"sma_60":10294.83,"sma_120":10693.42},{"date":"2025-05-16","open":9742,"high":10107,"low":9712,"close":9979,"volume":21638,"rsi_14":57.98,"sma_20":9790.5,"sma_60":10271.83,"sma_120":10690.83},{"date":"2025-05-19","open":10028,"high":10453,"low":9979,"close":10226,"volume":32679,"rsi_14":61.08,"sma_20":9845.0,"sma_60":10249.5,"sma_120":10690.08},{"date":"2025-05-20","open":10187,"high":10325,"low":10028,"close":10226,"volume":20731,"rsi_14":58.42,"sma_20":9880.0,"sma_60":10225.83,"sma_120":10687.0},{"date":"2025-05-21","open":10147,"high":10315,"low":10137,"close":10315,"volume":10933,"rsi_14":69.77,"sma_20":9915.0,"sma_60":10209.17,"sma_120":10684.58},{"date":"2025-05-22","open":10325,"high":10325,"low":10088,"close":10236,"volume":12657,"rsi_14":65.32,"sma_20":9946.5,"sma_60":10190.83,"sma_120":10676.83},{"date":"2025-05-23","open":10354,"high":10354,"low":9712,"close":10058,"volume":15740,"rsi_14":62.09,"sma_20":9976.5,"sma_60":10169.0,"sma_120":10667.92},{"date":"2025-05-26","open":9930,"high":10206,"low":9930,"close":10127,"volume":9890,"rsi_14":62.3,"sma_20":9999.0,"sma_60":10151.5,"sma_120":10660.83},{"date":"2025-05-27","open":10137,"high":10275,"low":10098,"close":10167,"volume":6213,"rsi_14":65.56,"sma_20":10018.5,"sma_60":10131.33,"sma_120":10650.58},{"date":"2025-05-28","open":10275,"high":10275,"low":10157,"close":10216,"volume":5811,"rsi_14":63.74,"sma_20":10034.0,"sma_60":10113.83,"sma_120":10639.58},{"date":"2025-05-29","open":10226,"high":10275,"low":10098,"close":10127,"volume":8081,"rsi_14":66.87,"sma_20":10058.5,"sma_60":10100.67,"sma_120":10628.17},{"date":"2025-05-30","open":10226,"high":10226,"low":9940,"close":10147,"volume":7175,"rsi_14":65.38,"sma_20":10080.5,"sma_60":10090.83,"sma_120":10617.08},{"date":"2025-06-02","open":10058,"high":10117,"low":10028,"close":10028,"volume":4447,"rsi_14":64.15,"sma_20":10101.0,"sma_60":10077.5,"sma_120":10607.17},{"date":"2025-06-04","open":10285,"high":10354,"low":10058,"close":10305,"volume":14559,"rsi_14":61.22,"sma_20":10132.5,"sma_60":10071.17,"sma_120":10602.0},{"date":"2025-06-05","open":10354,"high":10374,"low":10177,"close":10275,"volume":6971,"rsi_14":64.29,"sma_20":10166.0,"sma_60":10067.17,"sma_120":10593.33},{"date":"2025-06-09","open":10364,"high":10364,"low":10028,"close":10335,"volume":9285,"rsi_14":63.24,"sma_20":10195.5,"sma_60":10064.67,"sma_120":10587.75},{"date":"2025-06-10","open":10275,"high":10295,"low":10078,"close":10107,"volume":7828,"rsi_14":45.52,"sma_20":10222.0,"sma_60":10060.5,"sma_120":10581.08},{"date":"2025-06-11","open":10167,"high":10196,"low":10028,"close":10058,"volume":9121,"rsi_14":43.88,"sma_20":10241.5,"sma_60":10051.17,"sma_120":10573.08},{"date":"2025-06-12","open":10216,"high":10216,"low":10028,"close":10058,"volume":7057,"rsi_14":40.0,"sma_20":10265.5,"sma_60":10046.67,"sma_120":10573.75},{"date":"2025-06-13","open":10285,"high":10285,"low":9732,"close":9880,"volume":18558,"rsi_14":37.14,"sma_20":10260.5,"sma_60":10033.17,"sma_120":10567.92},{"date":"2025-06-16","open":9890,"high":9900,"low":9673,"close":9683,"volume":7340,"rsi_14":36.62,"sma_20":10250.5,"sma_60":10014.0,"sma_120":10556.33},{"date":"2025-06-17","open":9683,"high":9772,"low":9495,"close":9505,"volume":9180,"rsi_14":29.41,"sma_20":10226.5,"sma_60":9993.5,"sma_120":10542.75},{"date":"2025-06-18","open":9544,"high":9781,"low":9406,"close":9534,"volume":13459,"rsi_14":28.95,"sma_20":10191.5,"sma_60":9973.67,"sma_120":10528.92},{"date":"2025-06-19","open":9564,"high":9801,"low":9287,"close":9623,"volume":6939,"rsi_14":30.77,"sma_20":10161.0,"sma_60":9958.0,"sma_120":10515.67},{"date":"2025-06-20","open":9831,"high":9831,"low":9475,"close":9663,"volume":7368,"rsi_14":34.44,"sma_20":10128.0,"sma_60":9943.83,"sma_120":10504.33},{"date":"2025-06-23","open":9791,"high":9791,"low":9426,"close":9604,"volume":8567,"rsi_14":32.26,"sma_20":10096.0,"sma_60":9925.67,"sma_120":10491.92},{"date":"2025-06-24","open":9495,"high":9831,"low":9495,"close":9643,"volume":21010,"rsi_14":36.73,"sma_20":10075.0,"sma_60":9910.5,"sma_120":10481.42},{"date":"2025-06-25","open":9821,"high":9821,"low":9574,"close":9623,"volume":9988,"rsi_14":21.49,"sma_20":10049.5,"sma_60":9890.83,"sma_120":10473.17},{"date":"2025-06-26","open":9653,"high":9653,"low":9386,"close":9604,"volume":6677,"rsi_14":21.67,"sma_20":10021.0,"sma_60":9875.83,"sma_120":10464.33},{"date":"2025-06-27","open":9604,"high":9870,"low":9574,"close":9653,"volume":10795,"rsi_14":21.01,"sma_20":9992.5,"sma_60":9866.17,"sma_120":10456.92},{"date":"2025-06-30","open":9663,"high":9742,"low":9544,"close":9712,"volume":6887,"rsi_14":30.39,"sma_20":9971.5,"sma_60":9862.5,"sma_120":10451.67},{"date":"2025-07-01","open":9613,"high":9831,"low":9613,"close":9762,"volume":12740,"rsi_14":35.29,"sma_20":9952.0,"sma_60":9856.83,"sma_120":10448.58},{"date":"2025-07-02","open":9653,"high":9762,"low":9495,"close":9752,"volume":13093,"rsi_14":34.95,"sma_20":9938.0,"sma_60":9854.33,"sma_120":10444.25},{"date":"2025-07-03","open":9752,"high":9781,"low":9653,"close":9732,"volume":9167,"rsi_14":41.38,"sma_20":9909.0,"sma_60":9855.33,"sma_120":10438.92},{"date":"2025-07-04","open":9732,"high":9732,"low":9485,"close":9485,"volume":16403,"rsi_14":39.13,"sma_20":9869.0,"sma_60":9851.83,"sma_120":10429.75},{"date":"2025-07-07","open":9485,"high":9643,"low":9416,"close":9475,"volume":6343,"rsi_14":48.0,"sma_20":9825.5,"sma_60":9862.67,"sma_120":10418.58},{"date":"2025-07-08","open":9485,"high":9515,"low":9357,"close":9366,"volume":11959,"rsi_14":39.76,"sma_20":9788.0,"sma_60":9874.33,"sma_120":10407.75},{"date":"2025-07-09","open":9534,"high":9534,"low":9347,"close":9366,"volume":8063,"rsi_14":32.43,"sma_20":9753.0,"sma_60":9892.5,"sma_120":10396.5},{"date":"2025-07-10","open":9366,"high":9485,"low":9307,"close":9376,"volume":7886,"rsi_14":29.58,"sma_20":9718.5,"sma_60":9897.83,"sma_120":10384.83},{"date":"2025-07-11","open":9386,"high":9485,"low":9347,"close":9416,"volume":12191,"rsi_14":36.23,"sma_20":9695.0,"sma_60":9900.33,"sma_120":10374.33},{"date":"2025-07-14","open":9416,"high":9416,"low":9327,"close":9406,"volume":6726,"rsi_14":31.82,"sma_20":9681.0,"sma_60":9898.5,"sma_120":10365.0},{"date":"2025-07-15","open":9554,"high":9554,"low":9317,"close":9396,"volume":9012,"rsi_14":32.31,"sma_20":9675.5,"sma_60":9897.5,"sma_120":10354.67},{"date":"2025-07-16","open":9396,"high":9475,"low":9268,"close":9278,"volume":17850,"rsi_14":28.0,"sma_20":9662.5,"sma_60":9899.67,"sma_120":10344.42},{"date":"2025-07-17","open":9278,"high":9376,"low":9189,"close":9278,"volume":14642,"rsi_14":22.86,"sma_20":9645.0,"sma_60":9895.33,"sma_120":10333.42},{"date":"2025-07-18","open":9278,"high":9455,"low":9199,"close":9426,"volume":9998,"rsi_14":31.65,"sma_20":9633.0,"sma_60":9892.0,"sma_120":10322.83},{"date":"2025-07-21","open":9426,"high":9525,"low":9386,"close":9436,"volume":8788,"rsi_14":28.0,"sma_20":9624.5,"sma_60":9889.0,"sma_120":10309.08},{"date":"2025-07-22","open":9446,"high":9554,"low":9208,"close":9218,"volume":26730,"rsi_14":21.88,"sma_20":9603.0,"sma_60":9884.83,"sma_120":10286.42},{"date":"2025-07-23","open":9238,"high":9317,"low":9090,"close":9208,"volume":24211,"rsi_14":22.11,"sma_20":9582.0,"sma_60":9876.83,"sma_120":10263.92},{"date":"2025-07-24","open":9169,"high":9287,"low":9100,"close":9189,"volume":16405,"rsi_14":29.17,"sma_20":9561.0,"sma_60":9866.83,"sma_120":10243.0},{"date":"2025-07-25","open":9139,"high":9297,"low":9040,"close":9040,"volume":20919,"rsi_14":24.42,"sma_20":9530.0,"sma_60":9852.17,"sma_120":10220.33},{"date":"2025-07-28","open":9050,"high":9208,"low":9040,"close":9110,"volume":6023,"rsi_14":34.15,"sma_20":9499.5,"sma_60":9843.17,"sma_120":10201.25},{"date":"2025-07-29","open":9119,"high":9366,"low":9050,"close":9268,"volume":7858,"rsi_14":44.9,"sma_20":9474.5,"sma_60":9835.67,"sma_120":10186.08},{"date":"2025-07-30","open":9376,"high":9416,"low":9258,"close":9357,"volume":19893,"rsi_14":49.06,"sma_20":9454.5,"sma_60":9831.17,"sma_120":10169.67},{"date":"2025-07-31","open":9376,"high":9515,"low":9307,"close":9416,"volume":22085,"rsi_14":50.0,"sma_20":9438.5,"sma_60":9826.67,"sma_120":10153.25},{"date":"2025-08-01","open":9228,"high":9426,"low":8902,"close":8951,"volume":32327,"rsi_14":35.06,"sma_20":9411.5,"sma_60":9815.5,"sma_120":10131.42},{"date":"2025-08-04","open":8942,"high":9070,"low":8863,"close":8971,"volume":7054,"rsi_14":36.13,"sma_20":9386.0,"sma_60":9802.33,"sma_120":10111.5},{"date":"2025-08-05","open":8981,"high":9525,"low":8981,"close":9406,"volume":20457,"rsi_14":53.48,"sma_20":9388.0,"sma_60":9799.33,"sma_120":10094.92},{"date":"2025-08-06","open":9357,"high":9574,"low":9347,"close":9534,"volume":20735,"rsi_14":56.5,"sma_20":9396.5,"sma_60":9797.0,"sma_120":10080.17},{"date":"2025-08-07","open":9485,"high":9554,"low":9416,"close":9495,"volume":16438,"rsi_14":51.85,"sma_20":9402.5,"sma_60":9795.5,"sma_120":10066.0},{"date":"2025-08-08","open":9505,"high":9584,"low":9396,"close":9505,"volume":3766,"rsi_14":51.85,"sma_20":9407.0,"sma_60":9787.5,"sma_120":10052.58},{"date":"2025-08-11","open":9465,"high":9643,"low":9446,"close":9613,"volume":10520,"rsi_14":61.24,"sma_20":9417.5,"sma_60":9783.0,"sma_120":10038.92},{"date":"2025-08-12","open":9574,"high":9693,"low":9446,"close":9505,"volume":11645,"rsi_14":57.98,"sma_20":9423.0,"sma_60":9775.0,"sma_120":10023.42},{"date":"2025-08-13","open":9505,"high":9712,"low":9505,"close":9633,"volume":14841,"rsi_14":61.31,"sma_20":9441.0,"sma_60":9765.0,"sma_120":10007.25},{"date":"2025-08-14","open":9633,"high":9821,"low":9623,"close":9791,"volume":17879,"rsi_14":69.0,"sma_20":9467.0,"sma_60":9757.67,"sma_120":9991.75},{"date":"2025-08-18","open":9683,"high":9683,"low":9485,"close":9515,"volume":15817,"rsi_14":59.28,"sma_20":9471.5,"sma_60":9744.17,"sma_120":9976.67},{"date":"2025-08-19","open":9446,"high":9633,"low":9347,"close":9406,"volume":7749,"rsi_14":53.24,"sma_20":9470.0,"sma_60":9730.17,"sma_120":9960.5},{"date":"2025-08-20","open":9406,"high":9406,"low":9080,"close":9189,"volume":15242,"rsi_14":46.29,"sma_20":9468.5,"sma_60":9715.5,"sma_120":9942.25},{"date":"2025-08-21","open":9189,"high":9386,"low":9169,"close":9248,"volume":5814,"rsi_14":46.29,"sma_20":9470.5,"sma_60":9700.67,"sma_120":9926.08},{"date":"2025-08-22","open":9248,"high":9386,"low":9218,"close":9218,"volume":2846,"rsi_14":57.3,"sma_20":9472.0,"sma_60":9684.67,"sma_120":9908.0},{"date":"2025-08-25","open":9031,"high":9386,"low":9031,"close":9208,"volume":6711,"rsi_14":56.52,"sma_20":9480.5,"sma_60":9667.67,"sma_120":9890.75},{"date":"2025-08-26","open":9208,"high":9376,"low":9100,"close":9119,"volume":5845,"rsi_14":40.27,"sma_20":9481.0,"sma_60":9650.67,"sma_120":9875.67},{"date":"2025-08-27","open":9119,"high":9386,"low":9090,"close":9189,"volume":5642,"rsi_14":37.76,"sma_20":9477.0,"sma_60":9634.5,"sma_120":9862.67},{"date":"2025-08-28","open":9189,"high":9189,"low":9080,"close":9090,"volume":8395,"rsi_14":36.24,"sma_20":9463.5,"sma_60":9618.67,"sma_120":9848.08},{"date":"2025-08-29","open":9327,"high":9327,"low":8823,"close":8961,"volume":15709,"rsi_14":32.92,"sma_20":9440.5,"sma_60":9596.0,"sma_120":9833.58},{"date":"2025-09-01","open":8961,"high":8961,"low":8645,"close":8714,"volume":21398,"rsi_14":24.0,"sma_20":9428.5,"sma_60":9569.67,"sma_120":9818.42},{"date":"2025-09-02","open":8675,"high":8853,"low":8675,"close":8714,"volume":3702,"rsi_14":25.61,"sma_20":9415.5,"sma_60":9542.33,"sma_120":9803.5},{"date":"2025-09-03","open":8803,"high":9110,"low":8764,"close":8853,"volume":3160,"rsi_14":26.06,"sma_20":9387.5,"sma_60":9521.17,"sma_120":9790.83},{"date":"2025-09-04","open":8853,"high":8902,"low":8803,"close":8882,"volume":4953,"rsi_14":19.74,"sma_20":9354.5,"sma_60":9501.33,"sma_120":9776.25},{"date":"2025-09-05","open":8961,"high":8971,"low":8803,"close":8843,"volume":3039,"rsi_14":23.44,"sma_20":9321.5,"sma_60":9480.83,"sma_120":9763.75},{"date":"2025-09-08","open":8951,"high":8951,"low":8744,"close":8764,"volume":9013,"rsi_14":24.0,"sma_20":9284.0,"sma_60":9462.0,"sma_120":9747.58},{"date":"2025-09-09","open":8774,"high":9060,"low":8714,"close":8774,"volume":3405,"rsi_14":29.81,"sma_20":9241.5,"sma_60":9446.67,"sma_120":9730.33},{"date":"2025-09-10","open":8813,"high":8892,"low":8704,"close":8863,"volume":7425,"rsi_14":31.78,"sma_20":9209.0,"sma_60":9435.83,"sma_120":9714.67},{"date":"2025-09-11","open":8863,"high":9031,"low":8734,"close":8872,"volume":9422,"rsi_14":33.33,"sma_20":9170.5,"sma_60":9424.67,"sma_120":9699.17},{"date":"2025-09-12","open":8892,"high":8991,"low":8882,"close":8922,"volume":5630,"rsi_14":36.7,"sma_20":9126.5,"sma_60":9412.83,"sma_120":9685.42},{"date":"2025-09-15","open":8922,"high":8981,"low":8793,"close":8872,"volume":11052,"rsi_14":38.1,"sma_20":9094.0,"sma_60":9399.5,"sma_120":9671.67},{"date":"2025-09-16","open":8813,"high":8912,"low":8744,"close":8793,"volume":14013,"rsi_14":31.13,"sma_20":9063.0,"sma_60":9385.83,"sma_120":9655.75},{"date":"2025-09-17","open":8843,"high":8843,"low":8675,"close":8754,"volume":13604,"rsi_14":33.0,"sma_20":9041.0,"sma_60":9370.83,"sma_120":9640.67},{"date":"2025-09-18","open":8716,"high":9020,"low":8716,"close":8981,"volume":17200,"rsi_14":53.45,"sma_20":9030.5,"sma_60":9361.0,"sma_120":9625.92},{"date":"2025-09-19","open":9150,"high":9300,"low":8980,"close":9000,"volume":7803,"rsi_14":58.49,"sma_20":9014.0,"sma_60":9349.0,"sma_120":9612.42},{"date":"2025-09-22","open":9179,"high":9179,"low":8833,"close":8882,"volume":12976,"rsi_14":57.94,"sma_20":8997.5,"sma_60":9336.0,"sma_120":9601.08},{"date":"2025-09-23","open":8902,"high":8902,"low":8734,"close":8774,"volume":11371,"rsi_14":46.15,"sma_20":8980.0,"sma_60":9320.17,"sma_120":9591.33},{"date":"2025-09-24","open":8734,"high":8843,"low":8655,"close":8774,"volume":15340,"rsi_14":44.55,"sma_20":8959.0,"sma_60":9303.5,"sma_120":9580.17},{"date":"2025-09-25","open":8843,"high":8872,"low":8764,"close":8793,"volume":5558,"rsi_14":47.47,"sma_20":8944.0,"sma_60":9287.33,"sma_120":9570.83},{"date":"2025-09-26","open":8813,"high":8833,"low":8497,"close":8497,"volume":25113,"rsi_14":38.84,"sma_20":8920.5,"sma_60":9266.5,"sma_120":9560.92},{"date":"2025-09-29","open":8892,"high":8902,"low":8635,"close":8695,"volume":9511,"rsi_14":47.14,"sma_20":8919.5,"sma_60":9253.17,"sma_120":9552.5},{"date":"2025-09-30","open":8695,"high":8714,"low":8398,"close":8497,"volume":16850,"rsi_14":37.75,"sma_20":8908.5,"sma_60":9236.67,"sma_120":9549.67},{"date":"2025-10-01","open":8497,"high":8537,"low":8438,"close":8438,"volume":5988,"rsi_14":35.9,"sma_20":8887.5,"sma_60":9221.0,"sma_120":9547.67},{"date":"2025-10-02","open":8517,"high":8655,"low":8447,"close":8635,"volume":7394,"rsi_14":41.18,"sma_20":8874.5,"sma_60":9208.5,"sma_120":9550.5},{"date":"2025-10-10","open":8704,"high":8704,"low":8378,"close":8418,"volume":16262,"rsi_14":37.63,"sma_20":8853.0,"sma_60":9192.33,"sma_120":9545.08},{"date":"2025-10-13","open":8418,"high":8527,"low":8290,"close":8408,"volume":9910,"rsi_14":39.11,"sma_20":8835.0,"sma_60":9175.33,"sma_120":9537.83},{"date":"2025-10-14","open":8408,"high":8685,"low":8398,"close":8546,"volume":13029,"rsi_14":44.44,"sma_20":8823.5,"sma_60":9160.83,"sma_120":9529.67},{"date":"2025-10-15","open":8695,"high":8695,"low":8349,"close":8497,"volume":8709,"rsi_14":33.33,"sma_20":8805.0,"sma_60":9145.67,"sma_120":9521.58},{"date":"2025-10-16","open":8497,"high":8843,"low":8497,"close":8764,"volume":23384,"rsi_14":46.33,"sma_20":8799.5,"sma_60":9137.0,"sma_120":9518.33},{"date":"2025-10-17","open":8764,"high":9139,"low":8685,"close":8942,"volume":48881,"rsi_14":51.55,"sma_20":8800.5,"sma_60":9131.33,"sma_120":9513.33},{"date":"2025-10-20","open":8942,"high":9011,"low":8695,"close":8902,"volume":16698,"rsi_14":53.48,"sma_20":8802.0,"sma_60":9122.5,"sma_120":9507.25},{"date":"2025-10-21","open":8902,"high":9070,"low":8754,"close":8793,"volume":17748,"rsi_14":50.51,"sma_20":8802.0,"sma_60":9111.67,"sma_120":9500.33},{"date":"2025-10-22","open":8714,"high":9040,"low":8665,"close":8833,"volume":17982,"rsi_14":51.0,"sma_20":8806.0,"sma_60":9105.17,"sma_120":9495.0},{"date":"2025-10-23","open":8882,"high":9080,"low":8793,"close":8872,"volume":17671,"rsi_14":60.92,"sma_20":8797.5,"sma_60":9099.5,"sma_120":9488.17},{"date":"2025-10-24","open":8872,"high":9199,"low":8872,"close":9169,"volume":34822,"rsi_14":63.04,"sma_20":8811.5,"sma_60":9099.17,"sma_120":9483.0},{"date":"2025-10-27","open":9218,"high":9278,"low":9001,"close":9070,"volume":23549,"rsi_14":66.67,"sma_20":8821.0,"sma_60":9099.67,"sma_120":9475.92},{"date":"2025-10-28","open":9040,"high":9297,"low":8991,"close":9208,"volume":35017,"rsi_14":71.43,"sma_20":8843.0,"sma_60":9101.33,"sma_120":9472.25},{"date":"2025-10-29","open":9139,"high":9199,"low":9050,"close":9090,"volume":26318,"rsi_14":63.43,"sma_20":8859.0,"sma_60":9098.33,"sma_120":9467.0},{"date":"2025-10-30","open":9090,"high":9119,"low":8833,"close":8863,"volume":30269,"rsi_14":62.71,"sma_20":8862.5,"sma_60":9090.0,"sma_120":9460.58},{"date":"2025-10-31","open":8823,"high":8981,"low":8744,"close":8803,"volume":19554,"rsi_14":60.99,"sma_20":8878.0,"sma_60":9079.67,"sma_120":9453.17},{"date":"2025-11-03","open":8803,"high":8912,"low":8586,"close":8645,"volume":45873,"rsi_14":52.72,"sma_20":8875.5,"sma_60":9074.5,"sma_120":9445.0},{"date":"2025-11-04","open":8695,"high":9189,"low":8695,"close":8981,"volume":55308,"rsi_14":61.5,"sma_20":8900.0,"sma_60":9074.67,"sma_120":9438.5},{"date":"2025-11-05","open":8961,"high":8961,"low":8467,"close":8675,"volume":34597,"rsi_14":47.93,"sma_20":8912.0,"sma_60":9062.33,"sma_120":9430.83},{"date":"2025-11-06","open":8853,"high":9119,"low":8813,"close":8853,"volume":27633,"rsi_14":47.93,"sma_20":8923.5,"sma_60":9050.83,"sma_120":9423.92},{"date":"2025-11-07","open":8803,"high":8803,"low":8467,"close":8576,"volume":22228,"rsi_14":43.15,"sma_20":8931.5,"sma_60":9035.33,"sma_120":9415.42},{"date":"2025-11-10","open":8517,"high":8912,"low":8517,"close":8793,"volume":19310,"rsi_14":50.0,"sma_20":8951.0,"sma_60":9023.33,"sma_120":9405.42},{"date":"2025-11-11","open":8793,"high":9139,"low":8675,"close":8784,"volume":31563,"rsi_14":49.0,"sma_20":8963.0,"sma_60":9009.33,"sma_120":9396.17},{"date":"2025-11-12","open":8784,"high":8912,"low":8665,"close":8843,"volume":9283,"rsi_14":49.4,"sma_20":8980.5,"sma_60":8998.17,"sma_120":9386.58},{"date":"2025-11-13","open":8853,"high":8892,"low":8734,"close":8833,"volume":7347,"rsi_14":42.34,"sma_20":8984.0,"sma_60":8984.67,"sma_120":9374.83},{"date":"2025-11-14","open":8695,"high":8695,"low":8576,"close":8596,"volume":22850,"rsi_14":39.83,"sma_20":8966.5,"sma_60":8964.5,"sma_120":9361.08},{"date":"2025-11-17","open":8596,"high":8645,"low":8290,"close":8290,"volume":39119,"rsi_14":31.62,"sma_20":8935.5,"sma_60":8943.83,"sma_120":9344.0},{"date":"2025-11-18","open":8290,"high":8299,"low":7687,"close":7687,"volume":92203,"rsi_14":26.49,"sma_20":8879.5,"sma_60":8914.83,"sma_120":9322.5},{"date":"2025-11-19","open":7687,"high":7716,"low":7410,"close":7410,"volume":46799,"rsi_14":26.06,"sma_20":8807.5,"sma_60":8884.83,"sma_120":9300.17},{"date":"2025-11-20","open":7479,"high":7716,"low":7479,"close":7716,"volume":16227,"rsi_14":33.43,"sma_20":8749.0,"sma_60":8859.0,"sma_120":9279.83},{"date":"2025-11-21","open":7687,"high":7687,"low":7390,"close":7440,"volume":22158,"rsi_14":32.27,"sma_20":8661.5,"sma_60":8829.0,"sma_120":9256.83},{"date":"2025-11-24","open":7479,"high":7499,"low":7341,"close":7430,"volume":16515,"rsi_14":24.76,"sma_20":8578.5,"sma_60":8799.0,"sma_120":9233.33},{"date":"2025-11-25","open":7361,"high":7479,"low":7242,"close":7282,"volume":24965,"rsi_14":26.1,"sma_20":8481.0,"sma_60":8768.0,"sma_120":9209.33},{"date":"2025-11-26","open":7282,"high":7430,"low":7272,"close":7410,"volume":54642,"rsi_14":24.83,"sma_20":8396.0,"sma_60":8738.0,"sma_120":9186.25},{"date":"2025-11-27","open":7529,"high":8319,"low":7400,"close":7776,"volume":145409,"rsi_14":36.45,"sma_20":8341.0,"sma_60":8715.83,"sma_120":9167.25},{"date":"2025-11-28","open":7835,"high":8023,"low":7736,"close":7815,"volume":24868,"rsi_14":32.38,"sma_20":8291.0,"sma_60":8696.5,"sma_120":9146.25},{"date":"2025-12-01","open":7815,"high":7983,"low":7766,"close":7805,"volume":23176,"rsi_14":32.38,"sma_20":8248.5,"sma_60":8681.17,"sma_120":9125.42},{"date":"2025-12-02","open":7736,"high":8487,"low":7736,"close":8052,"volume":53386,"rsi_14":36.67,"sma_20":8201.5,"sma_60":8670.0,"sma_120":9106.17},{"date":"2025-12-03","open":8112,"high":8191,"low":7993,"close":8102,"volume":10786,"rsi_14":37.83,"sma_20":8172.5,"sma_60":8657.33,"sma_120":9089.25},{"date":"2025-12-04","open":8102,"high":8260,"low":7904,"close":7954,"volume":15140,"rsi_14":38.98,"sma_20":8127.0,"sma_60":8641.67,"sma_120":9071.5},{"date":"2025-12-05","open":7954,"high":8151,"low":7944,"close":8052,"volume":10434,"rsi_14":45.62,"sma_20":8100.5,"sma_60":8628.33,"sma_120":9054.58},{"date":"2025-12-08","open":8191,"high":8191,"low":8003,"close":8062,"volume":7729,"rsi_14":58.88,"sma_20":8063.5,"sma_60":8616.5,"sma_120":9039.25},{"date":"2025-12-09","open":8141,"high":8141,"low":7963,"close":8003,"volume":6958,"rsi_14":65.62,"sma_20":8024.0,"sma_60":8603.5,"sma_120":9025.08},{"date":"2025-12-10","open":8102,"high":8418,"low":8102,"close":8299,"volume":53238,"rsi_14":65.45,"sma_20":7996.5,"sma_60":8594.0,"sma_120":9014.92},{"date":"2025-12-11","open":8280,"high":8596,"low":8112,"close":8112,"volume":18189,"rsi_14":68.68,"sma_20":7960.0,"sma_60":8581.17,"sma_120":9002.92},{"date":"2025-12-12","open":8112,"high":8201,"low":8043,"close":8141,"volume":8921,"rsi_14":69.57,"sma_20":7937.0,"sma_60":8568.0,"sma_120":8990.42},{"date":"2025-12-15","open":8003,"high":8201,"low":7973,"close":7973,"volume":13815,"rsi_14":68.82,"sma_20":7921.0,"sma_60":8552.83,"sma_120":8976.17},{"date":"2025-12-16","open":7983,"high":8112,"low":7894,"close":8052,"volume":11755,"rsi_14":67.96,"sma_20":7939.5,"sma_60":8540.33,"sma_120":8963.08},{"date":"2025-12-17","open":8052,"high":8210,"low":7993,"close":8122,"volume":15235,"rsi_14":61.59,"sma_20":7975.5,"sma_60":8529.67,"sma_120":8950.25},{"date":"2025-12-18","open":8072,"high":8122,"low":7924,"close":7983,"volume":8745,"rsi_14":55.28,"sma_20":7989.0,"sma_60":8511.83,"sma_120":8936.42},{"date":"2025-12-19","open":8013,"high":8072,"low":7904,"close":8052,"volume":15435,"rsi_14":57.49,"sma_20":8020.0,"sma_60":8497.67,"sma_120":8923.33},{"date":"2025-12-22","open":8013,"high":8181,"low":8003,"close":8181,"volume":34249,"rsi_14":54.19,"sma_20":8058.0,"sma_60":8485.83,"sma_120":8910.92},{"date":"2025-12-23","open":8151,"high":8398,"low":8102,"close":8191,"volume":13864,"rsi_14":52.98,"sma_20":8104.0,"sma_60":8476.0,"sma_120":8898.08},{"date":"2025-12-24","open":8527,"high":8527,"low":7963,"close":8003,"volume":31159,"rsi_14":51.61,"sma_20":8134.0,"sma_60":8463.0,"sma_120":8883.25},{"date":"2025-12-26","open":7993,"high":8398,"low":7993,"close":8250,"volume":32637,"rsi_14":55.88,"sma_20":8158.0,"sma_60":8453.83,"sma_120":8870.58},{"date":"2025-12-29","open":8260,"high":8370,"low":8160,"close":8250,"volume":14873,"rsi_14":52.51,"sma_20":8175.0,"sma_60":8448.0,"sma_120":8857.25},{"date":"2025-12-30","open":8300,"high":8450,"low":8270,"close":8280,"volume":9994,"rsi_14":55.11,"sma_20":8194.0,"sma_60":8439.33,"sma_120":8846.25},{"date":"2026-01-02","open":8210,"high":8540,"low":8210,"close":8400,"volume":30800,"rsi_14":50.0,"sma_20":8206.5,"sma_60":8436.0,"sma_120":8836.33},{"date":"2026-01-05","open":8370,"high":8560,"low":8330,"close":8430,"volume":20282,"rsi_14":57.75,"sma_20":8218.0,"sma_60":8434.17,"sma_120":8827.58},{"date":"2026-01-06","open":8440,"high":8470,"low":8270,"close":8300,"volume":19544,"rsi_14":51.97,"sma_20":8230.5,"sma_60":8427.0,"sma_120":8817.75},{"date":"2026-01-07","open":8300,"high":8340,"low":8080,"close":8110,"volume":18733,"rsi_14":51.3,"sma_20":8228.5,"sma_60":8420.17,"sma_120":8806.25},{"date":"2026-01-08","open":8110,"high":8110,"low":7880,"close":7960,"volume":22189,"rsi_14":44.1,"sma_20":8218.5,"sma_60":8411.0,"sma_120":8793.17},{"date":"2026-01-09","open":7900,"high":8100,"low":7790,"close":7930,"volume":22664,"rsi_14":40.76,"sma_20":8210.0,"sma_60":8399.0,"sma_120":8779.92},{"date":"2026-01-12","open":7930,"high":8230,"low":7930,"close":8010,"volume":21840,"rsi_14":47.68,"sma_20":8190.5,"sma_60":8389.17,"sma_120":8767.42},{"date":"2026-01-13","open":8060,"high":8080,"low":7910,"close":8060,"volume":11601,"rsi_14":46.98,"sma_20":8183.0,"sma_60":8375.67,"sma_120":8756.33},{"date":"2026-01-14","open":8000,"high":8040,"low":7850,"close":7890,"volume":29138,"rsi_14":37.25,"sma_20":8165.5,"sma_60":8356.33,"sma_120":8743.83},{"date":"2026-01-15","open":7880,"high":7990,"low":7730,"close":7900,"volume":23881,"rsi_14":37.25,"sma_20":8157.0,"sma_60":8337.83,"sma_120":8730.17},{"date":"2026-01-16","open":7900,"high":8010,"low":7790,"close":7890,"volume":19258,"rsi_14":42.22,"sma_20":8144.0,"sma_60":8321.0,"sma_120":8716.33},{"date":"2026-01-19","open":7890,"high":7890,"low":7630,"close":7760,"volume":32226,"rsi_14":28.32,"sma_20":8111.5,"sma_60":8283.17,"sma_120":8703.25},{"date":"2026-01-20","open":7730,"high":8180,"low":7730,"close":8070,"volume":38917,"rsi_14":42.55,"sma_20":8107.5,"sma_60":8263.0,"sma_120":8692.83},{"date":"2026-01-21","open":8100,"high":8100,"low":7750,"close":7870,"volume":11375,"rsi_14":32.21,"sma_20":8087.0,"sma_60":8241.17,"sma_120":8680.92},{"date":"2026-01-22","open":7990,"high":8250,"low":7900,"close":8190,"volume":42374,"rsi_14":43.26,"sma_20":8082.0,"sma_60":8222.33,"sma_120":8672.92},{"date":"2026-01-23","open":8190,"high":8280,"low":7980,"close":8170,"volume":22709,"rsi_14":46.11,"sma_20":8085.5,"sma_60":8205.17,"sma_120":8664.17},{"date":"2026-01-26","open":8170,"high":8390,"low":8170,"close":8350,"volume":32563,"rsi_14":57.23,"sma_20":8085.5,"sma_60":8194.83,"sma_120":8655.58},{"date":"2026-01-27","open":8340,"high":8380,"low":8210,"close":8300,"volume":16952,"rsi_14":60.9,"sma_20":8088.0,"sma_60":8184.67,"sma_120":8645.83},{"date":"2026-01-28","open":8300,"high":8400,"low":8220,"close":8330,"volume":26114,"rsi_14":62.82,"sma_20":8090.5,"sma_60":8177.67,"sma_120":8635.83},{"date":"2026-01-29","open":8370,"high":8510,"low":8170,"close":8460,"volume":49074,"rsi_14":63.98,"sma_20":8093.5,"sma_60":8167.17,"sma_120":8630.83},{"date":"2026-01-30","open":8460,"high":8500,"low":8270,"close":8300,"volume":22829,"rsi_14":56.98,"sma_20":8087.0,"sma_60":8159.17,"sma_120":8624.33},{"date":"2026-02-02","open":8270,"high":8350,"low":7960,"close":7990,"volume":45871,"rsi_14":52.69,"sma_20":8071.5,"sma_60":8143.0,"sma_120":8611.58},{"date":"2026-02-03","open":8020,"high":8170,"low":7970,"close":8110,"volume":28921,"rsi_14":55.33,"sma_20":8071.5,"sma_60":8133.5,"sma_120":8598.75},{"date":"2026-02-04","open":8160,"high":8230,"low":8050,"close":8220,"volume":19222,"rsi_14":57.97,"sma_20":8084.5,"sma_60":8139.0,"sma_120":8587.17},{"date":"2026-02-05","open":8220,"high":8220,"low":7980,"close":8000,"volume":24697,"rsi_14":52.4,"sma_20":8088.0,"sma_60":8124.0,"sma_120":8573.67},{"date":"2026-02-06","open":7980,"high":7990,"low":7650,"close":7850,"volume":42107,"rsi_14":51.95,"sma_20":8080.0,"sma_60":8106.67,"sma_120":8558.0},{"date":"2026-02-09","open":8000,"high":8190,"low":8000,"close":8110,"volume":21013,"rsi_14":50.88,"sma_20":8082.5,"sma_60":8092.67,"sma_120":8545.42},{"date":"2026-02-10","open":8050,"high":8280,"low":8050,"close":8240,"volume":26535,"rsi_14":58.45,"sma_20":8100.0,"sma_60":8081.0,"sma_120":8532.83},{"date":"2026-02-11","open":8290,"high":8500,"low":8170,"close":8330,"volume":20167,"rsi_14":53.57,"sma_20":8121.5,"sma_60":8074.83,"sma_120":8519.67},{"date":"2026-02-12","open":8350,"high":8370,"low":8260,"close":8300,"volume":15077,"rsi_14":53.3,"sma_20":8142.0,"sma_60":8073.33,"sma_120":8508.58},{"date":"2026-02-13","open":8300,"high":8320,"low":8070,"close":8070,"volume":14209,"rsi_14":43.07,"sma_20":8151.0,"sma_60":8078.17,"sma_120":8496.5},{"date":"2026-02-19","open":8070,"high":8310,"low":7800,"close":8250,"volume":59736,"rsi_14":48.84,"sma_20":8175.5,"sma_60":8090.67,"sma_120":8487.75},{"date":"2026-02-20","open":8250,"high":8300,"low":8140,"close":8200,"volume":12657,"rsi_14":47.0,"sma_20":8182.0,"sma_60":8097.17,"sma_120":8478.08},{"date":"2026-02-23","open":8300,"high":8410,"low":8100,"close":8250,"volume":20438,"rsi_14":44.98,"sma_20":8201.0,"sma_60":8109.17,"sma_120":8469.08},{"date":"2026-02-24","open":8250,"high":8410,"low":8180,"close":8270,"volume":46298,"rsi_14":49.23,"sma_20":8205.0,"sma_60":8121.67,"sma_120":8460.33},{"date":"2026-02-25","open":8270,"high":8270,"low":8100,"close":8110,"volume":48807,"rsi_14":53.33,"sma_20":8202.0,"sma_60":8134.0,"sma_120":8451.0},{"date":"2026-02-26","open":8120,"high":8160,"low":7830,"close":7830,"volume":78606,"rsi_14":42.86,"sma_20":8177.5,"sma_60":8123.83,"sma_120":8077.0},{"date":"2026-02-27","open":7830,"high":7830,"low":7530,"close":7590,"volume":72420,"rsi_14":34.93,"sma_20":8140.5,"sma_60":8134.83,"sma_120":8425.33},{"date":"2026-03-03","open":7560,"high":7650,"low":7350,"close":7350,"volume":55472,"rsi_14":34.6,"sma_20":8091.5,"sma_60":8125.5,"sma_120":8411.0},{"date":"2026-03-04","open":7100,"high":7200,"low":6300,"close":6450,"volume":114770,"rsi_14":25.52,"sma_20":7991.0,"sma_60":8101.33,"sma_120":8391.25},{"date":"2026-03-05","open":6690,"high":7410,"low":6690,"close":7120,"volume":29018,"rsi_14":34.86,"sma_20":7932.0,"sma_60":8084.17,"sma_120":8377.08},{"date":"2026-03-06","open":6930,"high":7230,"low":6860,"close":7200,"volume":21863,"rsi_14":33.85,"sma_20":7892.5,"sma_60":8067.5,"sma_120":8362.42},{"date":"2026-03-09","open":7100,"high":7100,"low":6600,"close":6800,"volume":41682,"rsi_14":28.33,"sma_20":7827.0,"sma_60":8046.67,"sma_120":8344.17},{"date":"2026-03-10","open":6850,"high":7210,"low":6850,"close":7130,"volume":16276,"rsi_14":34.73,"sma_20":7772.5,"sma_60":8029.67,"sma_120":8329.0},{"date":"2026-03-11","open":7140,"high":7300,"low":7040,"close":7150,"volume":15004,"rsi_14":37.29,"sma_20":7730.0,"sma_60":8012.83,"sma_120":8314.67},{"date":"2026-03-12","open":7080,"high":7290,"low":7080,"close":7250,"volume":5171,"rsi_14":35.88,"sma_20":7700.0,"sma_60":7998.67,"sma_120":8301.08},{"date":"2026-03-13","open":7250,"high":7250,"low":7070,"close":7220,"volume":8568,"rsi_14":36.08,"sma_20":7655.5,"sma_60":7979.0,"sma_120":8286.5},{"date":"2026-03-16","open":7550,"high":7550,"low":7090,"close":7120,"volume":16499,"rsi_14":34.17,"sma_20":7599.5,"sma_60":7908.67,"sma_120":8007.5},{"date":"2026-03-17","open":7130,"high":7480,"low":7130,"close":7180,"volume":20727,"rsi_14":34.9,"sma_20":7542.0,"sma_60":7943.17,"sma_120":8255.58},{"date":"2026-03-18","open":7260,"high":7400,"low":7230,"close":7280,"volume":6441,"rsi_14":38.31,"sma_20":7491.0,"sma_60":7930.0,"sma_120":8241.42},{"date":"2026-03-19","open":7250,"high":7250,"low":7110,"close":7110,"volume":6831,"rsi_14":39.53,"sma_20":7443.0,"sma_60":7912.67,"sma_120":8226.5},{"date":"2026-03-20","open":7090,"high":7320,"low":7090,"close":7290,"volume":16832,"rsi_14":45.56,"sma_20":7395.0,"sma_60":7897.17,"sma_120":8213.42},{"date":"2026-03-23","open":7230,"high":7230,"low":7000,"close":7000,"volume":14766,"rsi_14":44.9,"sma_20":7335.0,"sma_60":7879.17,"sma_120":8195.5},{"date":"2026-03-24","open":7070,"high":7250,"low":7010,"close":7140,"volume":13198,"rsi_14":62.92,"sma_20":7279.5,"sma_60":7862.33,"sma_120":8180.0},{"date":"2026-03-25","open":7390,"high":7460,"low":7150,"close":7360,"volume":18478,"rsi_14":55.41,"sma_20":7234.0,"sma_60":7847.0,"sma_120":8166.42},{"date":"2026-03-26","open":7360,"high":7450,"low":7200,"close":7290,"volume":11149,"rsi_14":52.04,"sma_20":7193.0,"sma_60":7830.33,"sma_120":8153.17},{"date":"2026-03-27","open":7300,"high":7360,"low":7100,"close":7280,"volume":10216,"rsi_14":63.19,"sma_20":7165.5,"sma_60":7816.67,"sma_120":8139.83},{"date":"2026-03-30","open":7190,"high":7300,"low":7020,"close":7230,"volume":16012,"rsi_14":53.25,"sma_20":7147.5,"sma_60":7798.0,"sma_120":8125.92},{"date":"2026-03-31","open":7230,"high":7280,"low":7000,"close":7220,"volume":17447,"rsi_14":52.29,"sma_20":7141.0,"sma_60":7780.83,"sma_120":8114.42},{"date":"2026-04-01","open":7300,"high":7370,"low":7110,"close":7210,"volume":19129,"rsi_14":48.61,"sma_20":7179.0,"sma_60":7763.0,"sma_120":8101.17},{"date":"2026-04-02","open":7220,"high":7320,"low":6950,"close":6990,"volume":22930,"rsi_14":42.94,"sma_20":7172.5,"sma_60":7739.5,"sma_120":8087.75},{"date":"2026-04-03","open":7020,"high":7180,"low":6950,"close":7100,"volume":12059,"rsi_14":49.39,"sma_20":7167.5,"sma_60":7717.33,"sma_120":8075.75},{"date":"2026-04-06","open":7100,"high":7250,"low":7100,"close":7170,"volume":9781,"rsi_14":49.7,"sma_20":7186.0,"sma_60":7698.5,"sma_120":8062.75},{"date":"2026-04-07","open":7170,"high":7430,"low":7170,"close":7310,"volume":22435,"rsi_14":50.89,"sma_20":7195.0,"sma_60":7685.17,"sma_120":8052.67},{"date":"2026-04-08","open":7350,"high":7410,"low":7230,"close":7390,"volume":20082,"rsi_14":58.75,"sma_20":7207.0,"sma_60":7675.67,"sma_120":8043.33},{"date":"2026-04-09","open":7390,"high":7430,"low":7290,"close":7410,"volume":9418,"rsi_14":54.17,"sma_20":7215.0,"sma_60":7667.0,"sma_120":8033.0},{"date":"2026-04-10","open":7410,"high":7650,"low":7380,"close":7590,"volume":39238,"rsi_14":72.18,"sma_20":7233.5,"sma_60":7660.0,"sma_120":8024.58},{"date":"2026-04-13","open":7590,"high":7760,"low":7530,"close":7660,"volume":29292,"rsi_14":70.63,"sma_20":7260.5,"sma_60":7653.33,"sma_120":8014.5},{"date":"2026-04-14","open":7670,"high":7890,"low":7660,"close":7820,"volume":39551,"rsi_14":69.17,"sma_20":7292.5,"sma_60":7652.17,"sma_120":8004.25},{"date":"2026-04-15","open":7850,"high":7970,"low":7810,"close":7900,"volume":32326,"rsi_14":75.21,"sma_20":7323.5,"sma_60":7652.17,"sma_120":7995.0},{"date":"2026-04-16","open":7910,"high":8360,"low":7910,"close":8360,"volume":108584,"rsi_14":82.53,"sma_20":7386.0,"sma_60":7660.0,"sma_120":7990.5},{"date":"2026-04-17","open":8360,"high":8360,"low":8050,"close":8180,"volume":43016,"rsi_14":76.54,"sma_20":7430.5,"sma_60":7667.0,"sma_120":7984.17},{"date":"2026-04-20","open":8180,"high":8180,"low":8010,"close":8020,"volume":33206,"rsi_14":70.62,"sma_20":7481.5,"sma_60":7666.17,"sma_120":7976.17},{"date":"2026-04-21","open":8110,"high":8700,"low":8110,"close":8540,"volume":191477,"rsi_14":77.14,"sma_20":7551.5,"sma_60":7677.33,"sma_120":7970.0},{"date":"2026-04-22","open":8670,"high":11100,"low":8360,"close":10150,"volume":3724975,"rsi_14":91.15,"sma_20":7691.0,"sma_60":7710.0,"sma_120":7978.08},{"date":"2026-04-23","open":10600,"high":11280,"low":9840,"close":9900,"volume":1321611,"rsi_14":85.18,"sma_20":7821.5,"sma_60":7738.83,"sma_120":7982.92},{"date":"2026-04-24","open":10010,"high":10710,"low":9690,"close":10400,"volume":751494,"rsi_14":86.62,"sma_20":7977.5,"sma_60":7773.0,"sma_120":7992.92},{"date":"2026-04-27","open":10800,"high":12440,"low":10260,"close":11870,"volume":2059390,"rsi_14":89.72,"sma_20":8209.5,"sma_60":7832.5,"sma_120":8017.08},{"date":"2026-04-28","open":11800,"high":11800,"low":11410,"close":11660,"volume":158609,"rsi_14":86.37,"sma_20":8431.5,"sma_60":7888.0,"sma_120":8040.0},{"date":"2026-04-29","open":11700,"high":11990,"low":11200,"close":11960,"volume":147970,"rsi_14":86.99,"sma_20":8669.0,"sma_60":7946.33,"sma_120":8043.92},{"date":"2026-04-30","open":12100,"high":12250,"low":11550,"close":12250,"volume":240354,"rsi_14":86.73,"sma_20":9071.5,"sma_60":7870.33,"sma_120":7584.17},{"date":"2026-05-04","open":12560,"high":12810,"low":11550,"close":12250,"volume":476284,"rsi_14":87.08,"sma_20":9189.5,"sma_60":8083.17,"sma_120":8122.0},{"date":"2026-05-06","open":12250,"high":13160,"low":11900,"close":12370,"volume":445377,"rsi_14":86.99,"sma_20":9449.5,"sma_60":8154.17,"sma_120":8150.42},{"date":"2026-05-07","open":12370,"high":13480,"low":12050,"close":13070,"volume":393222,"rsi_14":88.18,"sma_20":9737.5,"sma_60":8235.0,"sma_120":8187.0},{"date":"2026-05-08","open":13050,"high":13390,"low":12670,"close":13290,"volume":186559,"rsi_14":87.75,"sma_20":10032.5,"sma_60":8323.17,"sma_120":8223.58},{"date":"2026-05-11","open":13360,"high":13990,"low":12615,"close":12660,"volume":208608,"rsi_14":82.09,"sma_20":10295.0,"sma_60":8403.33,"sma_120":8255.0},{"date":"2026-05-12","open":12950,"high":12950,"low":11630,"close":11750,"volume":302501,"rsi_14":74.13,"sma_20":10503.0,"sma_60":8464.0,"sma_120":8278.33},{"date":"2026-05-13","open":11980,"high":11980,"low":11340,"close":11450,"volume":156242,"rsi_14":69.37,"sma_20":10692.5,"sma_60":8517.5,"sma_120":8299.25},{"date":"2026-05-14","open":11250,"high":11440,"low":10970,"close":11160,"volume":106934,"rsi_14":58.16,"sma_20":10859.5,"sma_60":8564.67,"sma_120":8319.75},{"date":"2026-05-15","open":11130,"high":11280,"low":10050,"close":10340,"volume":179322,"rsi_14":53.25,"sma_20":10981.5,"sma_60":8598.67,"sma_120":8336.0},{"date":"2026-05-18","open":10300,"high":10300,"low":9470,"close":10000,"volume":126127,"rsi_14":46.97,"sma_20":11063.5,"sma_60":8630.83,"sma_120":8354.5},{"date":"2026-05-19","open":9990,"high":10010,"low":9230,"close":9350,"volume":165642,"rsi_14":28.2,"sma_20":11122.0,"sma_60":8649.17,"sma_120":8369.92},{"date":"2026-05-20","open":9430,"high":9430,"low":8590,"close":8960,"volume":85918,"rsi_14":27.35,"sma_20":11169.0,"sma_60":8661.83,"sma_120":8379.5},{"date":"2026-05-21","open":9360,"high":9360,"low":9040,"close":9110,"volume":76415,"rsi_14":25.47,"sma_20":11197.5,"sma_60":8676.17,"sma_120":8392.67},{"date":"2026-05-22","open":9290,"high":9690,"low":9250,"close":9590,"volume":81086,"rsi_14":27.83,"sma_20":11169.5,"sma_60":8698.17,"sma_120":8409.92},{"date":"2026-05-26","open":9830,"high":10430,"low":9420,"close":9450,"volume":156791,"rsi_14":27.2,"sma_20":11147.0,"sma_60":8720.5,"sma_120":8427.25},{"date":"2026-05-27","open":9500,"high":9570,"low":8730,"close":8790,"volume":122140,"rsi_14":23.2,"sma_20":11066.5,"sma_60":8736.5,"sma_120":8438.0},{"date":"2026-05-28","open":9080,"high":9230,"low":8430,"close":8640,"volume":114144,"rsi_14":13.87,"sma_20":10905.0,"sma_60":8754.0,"sma_120":8444.42},{"date":"2026-05-29","open":8800,"high":8800,"low":7940,"close":8000,"volume":131459,"rsi_14":9.62,"sma_20":10722.0,"sma_60":8764.83,"sma_120":8445.17},{"date":"2026-06-01","open":8000,"high":8120,"low":7500,"close":7540,"volume":133918,"rsi_14":9.87,"sma_20":10501.0,"sma_60":8783.0,"sma_120":8442.17},{"date":"2026-06-02","open":7550,"high":7550,"low":7020,"close":7280,"volume":57613,"rsi_14":10.99,"sma_20":10252.5,"sma_60":8785.67,"sma_120":8434.92},{"date":"2026-06-04","open":7130,"high":7700,"low":7130,"close":7420,"volume":58668,"rsi_14":13.82,"sma_20":10011.0,"sma_60":8789.33,"sma_120":8428.42},{"date":"2026-06-05","open":7420,"high":7420,"low":6990,"close":7110,"volume":36152,"rsi_14":13.77,"sma_20":9748.0,"sma_60":8794.5,"sma_120":8420.58},{"date":"2026-06-08","open":6500,"high":7120,"low":6500,"close":6560,"volume":96393,"rsi_14":14.47,"sma_20":9422.5,"sma_60":8785.0,"sma_120":8407.33},{"date":"2026-06-09","open":6560,"high":6990,"low":6560,"close":6730,"volume":70211,"rsi_14":18.25,"sma_20":9094.5,"sma_60":8778.0,"sma_120":8395.42},{"date":"2026-06-10","open":6730,"high":6850,"low":6400,"close":6570,"volume":57710,"rsi_14":20.17,"sma_20":8790.0,"sma_60":8766.67,"sma_120":8382.67},{"date":"2026-06-11","open":6570,"high":6840,"low":6410,"close":6590,"volume":28065,"rsi_14":22.38,"sma_20":8532.0,"sma_60":8756.17,"sma_120":8367.58},{"date":"2026-06-12","open":6630,"high":7100,"low":6630,"close":6830,"volume":28269,"rsi_14":23.97,"sma_20":8301.0,"sma_60":8751.33,"sma_120":8356.08},{"date":"2026-06-15","open":7150,"high":7220,"low":6800,"close":6920,"volume":28992,"rsi_14":16.54,"sma_20":8089.0,"sma_60":8747.0,"sma_120":8345.08},{"date":"2026-06-16","open":6950,"high":7050,"low":6730,"close":7050,"volume":30263,"rsi_14":19.85,"sma_20":7924.5,"sma_60":8743.17,"sma_120":8336.58},{"date":"2026-06-17","open":7050,"high":7120,"low":6830,"close":7000,"volume":23083,"rsi_14":46.1,"sma_20":7127.0,"sma_60":8723.67,"sma_120":8270.17},{"date":"2026-06-18","open":6870,"high":6970,"low":6590,"close":6660,"volume":56994,"rsi_14":22.19,"sma_20":7640.0,"sma_60":8730.83,"sma_120":8314.0},{"date":"2026-06-19","open":6660,"high":6850,"low":6250,"close":6430,"volume":65483,"rsi_14":25.08,"sma_20":7513.5,"sma_60":8721.33,"sma_120":8300.25},{"date":"2026-06-22","open":6170,"high":6460,"low":5980,"close":6080,"volume":45418,"rsi_14":25.99,"sma_20":7362.0,"sma_60":8703.67,"sma_120":8283.0},{"date":"2026-06-23","open":6000,"high":6070,"low":5580,"close":5600,"volume":59083,"rsi_14":24.23,"sma_20":7162.5,"sma_60":8674.33,"sma_120":8260.67},{"date":"2026-06-24","open":5600,"high":5740,"low":5400,"close":5550,"volume":35898,"rsi_14":20.5,"sma_20":6967.5,"sma_60":8645.33,"sma_120":8237.83},{"date":"2026-06-25","open":5650,"high":5820,"low":5350,"close":5360,"volume":28766,"rsi_14":21.31,"sma_20":6796.0,"sma_60":8613.33,"sma_120":8215.0},{"date":"2026-06-26","open":5360,"high":5550,"low":4980,"close":5130,"volume":38048,"rsi_14":23.81,"sma_20":6620.5,"sma_60":8578.33,"sma_120":8188.17},{"date":"2026-06-29","open":4910,"high":5680,"low":4910,"close":5620,"volume":26517,"rsi_14":31.8,"sma_20":6501.5,"sma_60":8551.67,"sma_120":8166.25},{"date":"2026-06-30","open":5830,"high":5840,"low":5420,"close":5760,"volume":16789,"rsi_14":36.63,"sma_20":6412.5,"sma_60":8527.5,"sma_120":8145.25},{"date":"2026-07-01","open":5760,"high":5850,"low":5500,"close":5650,"volume":41852,"rsi_14":34.94,"sma_20":6331.0,"sma_60":8505.17,"sma_120":8122.33},{"date":"2026-07-02","open":5620,"high":5750,"low":5330,"close":5510,"volume":23283,"rsi_14":28.15,"sma_20":6235.5,"sma_60":8478.67,"sma_120":8098.0},{"date":"2026-07-03","open":5500,"high":5690,"low":5230,"close":5500,"volume":18983,"rsi_14":25.85,"sma_20":6155.0,"sma_60":8450.83,"sma_120":8074.67},{"date":"2026-07-06","open":5420,"high":5610,"low":5360,"close":5400,"volume":21961,"rsi_14":21.65,"sma_20":6097.0,"sma_60":8419.0,"sma_120":8052.08},{"date":"2026-07-07","open":5590,"high":5680,"low":5300,"close":5450,"volume":28346,"rsi_14":23.37,"sma_20":6033.0,"sma_60":8386.67,"sma_120":8031.17},{"date":"2026-07-08","open":5250,"high":5490,"low":5090,"close":5160,"volume":18336,"rsi_14":23.78,"sma_20":5962.5,"sma_60":8349.17,"sma_120":8008.08},{"date":"2026-07-09","open":5030,"high":5320,"low":5030,"close":5080,"volume":34984,"rsi_14":25.09,"sma_20":5887.0,"sma_60":8307.33,"sma_120":7983.67},{"date":"2026-07-10","open":5080,"high":5430,"low":5080,"close":5330,"volume":27264,"rsi_14":35.63,"sma_20":5812.0,"sma_60":8268.5,"sma_120":7960.92},{"date":"2026-07-13","open":5470,"high":5480,"low":4930,"close":4935,"volume":26340,"rsi_14":36.83,"sma_20":5712.75,"sma_60":8220.42,"sma_120":7936.29},{"date":"2026-07-14","open":4910,"high":5060,"low":4775,"close":4955,"volume":100406,"rsi_14":38.08,"sma_20":5608.0,"sma_60":8171.33,"sma_120":7911.75},{"date":"2026-07-15","open":4970,"high":5380,"low":4970,"close":5250,"volume":14071,"rsi_14":47.88,"sma_20":5520.5,"sma_60":8119.5,"sma_120":7889.75},{"date":"2026-07-16","open":5250,"high":5250,"low":4930,"close":4995,"volume":19655,"rsi_14":47.43,"sma_20":5437.25,"sma_60":8066.42,"sma_120":7866.71},{"date":"2026-07-20","open":4945,"high":4945,"low":4770,"close":4780,"volume":25120,"rsi_14":32.13,"sma_20":5354.75,"sma_60":8012.42,"sma_120":7839.29},{"date":"2026-07-21","open":4635,"high":4950,"low":4635,"close":4910,"volume":23344,"rsi_14":31.84,"sma_20":5296.25,"sma_60":7951.92,"sma_120":7814.62},{"date":"2026-07-22","open":4810,"high":5100,"low":4810,"close":4840,"volume":12275,"rsi_14":32.39,"sma_20":5258.25,"sma_60":7863.42,"sma_120":7786.71},{"date":"2026-07-23","open":4840,"high":5120,"low":4840,"close":5120,"volume":11852,"rsi_14":42.01,"sma_20":5236.75,"sma_60":7783.75,"sma_120":7761.29},{"date":"2026-07-24","open":5120,"high":5130,"low":4960,"close":5020,"volume":6941,"rsi_14":40.51,"sma_20":5219.75,"sma_60":7694.08,"sma_120":7733.54},{"date":"2026-07-27","open":5020,"high":5120,"low":4955,"close":5020,"volume":5422,"rsi_14":42.18,"sma_20":5214.25,"sma_60":7579.92,"sma_120":7706.21},{"date":"2026-07-28","open":4950,"high":5060,"low":4620,"close":4645,"volume":36139,"rsi_14":35.39,"sma_20":5165.5,"sma_60":7463.0,"sma_120":7675.5},{"date":"2026-07-29","open":4640,"high":4765,"low":4120,"close":4295,"volume":36239,"rsi_14":34.64,"sma_20":5092.25,"sma_60":7335.25,"sma_120":7640.79},{"date":"2026-07-30","open":3905,"high":4435,"low":3905,"close":4130,"volume":25966,"rsi_14":33.62,"sma_20":5016.25,"sma_60":7199.92,"sma_120":7606.04},{"date":"2026-07-31","open":4330,"high":4705,"low":4250,"close":4520,"volume":12919,"rsi_14":36.68,"sma_20":4966.75,"sma_60":7071.08,"sma_120":7577.12},{"date":"2026-08-03","open":4340,"high":4765,"low":4340,"close":4660,"volume":10384,"rsi_14":45.06,"sma_20":4924.75,"sma_60":6942.58,"sma_120":7548.38},{"date":"2026-08-04","open":4550,"high":4870,"low":4550,"close":4835,"volume":7763,"rsi_14":47.96,"sma_20":4896.5,"sma_60":6805.33,"sma_120":7520.17},{"date":"2026-08-05","open":4970,"high":5080,"low":4902,"close":4985,"volume":8678,"rsi_14":45.26,"sma_20":4873.25,"sma_60":6666.92,"sma_120":7495.04},{"date":"2026-08-06","open":4985,"high":5030,"low":4850,"close":4930,"volume":8900,"rsi_14":48.75,"sma_20":4861.75,"sma_60":6538.08,"sma_120":7470.71},{"date":"2026-08-07","open":4935,"high":5070,"low":4805,"close":4900,"volume":7351,"rsi_14":52.49,"sma_20":4852.75,"sma_60":6423.92,"sma_120":7443.96},{"date":"2026-08-10","open":4905,"high":5090,"low":4905,"close":5030,"volume":14981,"rsi_14":52.49,"sma_20":4837.75,"sma_60":6316.92,"sma_120":7417.21},{"date":"2026-08-11","open":4955,"high":5270,"low":4855,"close":5120,"volume":22734,"rsi_14":55.76,"sma_20":4847.0,"sma_60":6216.25,"sma_120":7390.46},{"date":"2026-08-12","open":5120,"high":5550,"low":5070,"close":5250,"volume":94546,"rsi_14":52.85,"sma_20":4861.75,"sma_60":6131.42,"sma_120":7365.04},{"date":"2026-08-13","open":5260,"high":5420,"low":5140,"close":5260,"volume":43137,"rsi_14":55.48,"sma_20":4862.25,"sma_60":6052.42,"sma_120":7341.62},{"date":"2026-08-14","open":5260,"high":5410,"low":5240,"close":5310,"volume":16875,"rsi_14":56.47,"sma_20":4878.0,"sma_60":5985.08,"sma_120":7317.12},{"date":"2026-08-18","open":5310,"high":5370,"low":5080,"close":5220,"volume":24180,"rsi_14":64.71,"sma_20":4900.0,"sma_60":5922.75,"sma_120":7292.29},{"date":"2026-08-19","open":5050,"high":5150,"low":4990,"close":4995,"volume":14151,"rsi_14":69.13,"sma_20":4904.25,"sma_60":5854.17,"sma_120":7265.17},{"date":"2026-08-20","open":4995,"high":5150,"low":4875,"close":5060,"volume":10249,"rsi_14":76.88,"sma_20":4915.25,"sma_60":5778.67,"sma_120":7238.42},{"date":"2026-08-21","open":5060,"high":5140,"low":4820,"close":4980,"volume":8695,"rsi_14":66.2,"sma_20":4908.25,"sma_60":5704.17,"sma_120":7212.33},{"date":"2026-08-24","open":4980,"high":5150,"low":4870,"close":4935,"volume":12376,"rsi_14":60.38,"sma_20":4904.0,"sma_60":5639.92,"sma_120":7188.21},{"date":"2026-08-25","open":4810,"high":5120,"low":4780,"close":5050,"volume":6772,"rsi_14":58.5,"sma_20":4905.5,"sma_60":5580.08,"sma_120":7167.04},{"date":"2026-08-26","open":5200,"high":5200,"low":4970,"close":5070,"volume":4529,"rsi_14":53.74,"sma_20":4926.75,"sma_60":5531.25,"sma_120":7148.04},{"date":"2026-08-27","open":5380,"high":5380,"low":5010,"close":5120,"volume":12015,"rsi_14":58.41,"sma_20":4968.0,"sma_60":5490.92,"sma_120":7136.96},{"date":"2026-08-28","open":5350,"high":5360,"low":5120,"close":5260,"volume":19685,"rsi_14":64.52,"sma_20":5024.5,"sma_60":5457.25,"sma_120":7121.46},{"date":"2026-08-31","open":5260,"high":5440,"low":5020,"close":5200,"volume":16920,"rsi_14":57.26,"sma_20":5058.5,"sma_60":5420.25,"sma_120":7104.79},{"date":"2026-09-01","open":5190,"high":5370,"low":5100,"close":5280,"volume":14619,"rsi_14":56.9,"sma_20":5089.5,"sma_60":5389.75,"sma_120":7092.12},{"date":"2026-09-02","open":5200,"high":5270,"low":5080,"close":5080,"volume":7723,"rsi_14":43.09,"sma_20":5101.75,"sma_60":5365.08,"sma_120":7075.04},{"date":"2026-09-03","open":5080,"high":5180,"low":4915,"close":5060,"volume":12190,"rsi_14":41.94,"sma_20":5105.5,"sma_60":5337.25,"sma_120":7057.62},{"date":"2026-09-04","open":5120,"high":5190,"low":5060,"close":5140,"volume":5318,"rsi_14":43.31,"sma_20":5116.0,"sma_60":5313.42,"sma_120":7040.04},{"date":"2026-09-07","open":5360,"high":5360,"low":4970,"close":5170,"volume":14700,"rsi_14":47.93,"sma_20":5129.5,"sma_60":5289.75,"sma_120":7022.96},{"date":"2026-09-08","open":5080,"high":5230,"low":5030,"close":5030,"volume":10073,"rsi_14":51.56,"sma_20":5129.5,"sma_60":5259.75,"sma_120":7005.54},{"date":"2026-09-09","open":5020,"high":5250,"low":4990,"close":5250,"volume":8022,"rsi_14":57.42,"sma_20":5136.0,"sma_60":5231.92,"sma_120":6989.46},{"date":"2026-09-10","open":5290,"high":5290,"low":5130,"close":5250,"volume":8664,"rsi_14":61.25,"sma_20":5136.0,"sma_60":5201.92,"sma_120":6972.54},{"date":"2026-09-11","open":5200,"high":5290,"low":5120,"close":5170,"volume":6178,"rsi_14":59.51,"sma_20":5131.5,"sma_60":5171.42,"sma_120":6956.38},{"date":"2026-09-14","open":5080,"high":5250,"low":5030,"close":5140,"volume":9166,"rsi_14":53.91,"sma_20":5123.0,"sma_60":5146.08,"sma_120":6938.46},{"date":"2026-09-15","open":5220,"high":5310,"low":5000,"close":5170,"volume":4427,"rsi_14":54.31,"sma_20":5120.5,"sma_60":5125.08,"sma_120":6923.21},{"date":"2026-09-16","open":5130,"high":5150,"low":4910,"close":5080,"volume":8585,"rsi_14":48.33,"sma_20":5124.75,"sma_60":5108.42,"sma_120":6906.04},{"date":"2026-09-17","open":5070,"high":5360,"low":5000,"close":5070,"volume":7589,"rsi_14":41.12,"sma_20":5125.25,"sma_60":5099.58,"sma_120":6886.96},{"date":"2026-09-18","open":5150,"high":5250,"low":5100,"close":5150,"volume":8042,"rsi_14":47.71,"sma_20":5133.75,"sma_60":5092.92,"sma_120":6869.12},{"date":"2026-09-21","open":5110,"high":5500,"low":5030,"close":5250,"volume":60746,"rsi_14":48.65,"sma_20":5149.5,"sma_60":5091.08,"sma_120":6852.21},{"date":"2026-09-22","open":5480,"high":5480,"low":5230,"close":5360,"volume":25593,"rsi_14":63.73,"sma_20":5165.0,"sma_60":5094.92,"sma_120":6836.62},{"date":"2026-09-23","open":5440,"high":5440,"low":5190,"close":5310,"volume":12718,"rsi_14":61.9,"sma_20":5177.0,"sma_60":5089.75,"sma_120":6820.71},{"date":"2026-09-28","open":5360,"high":5500,"low":5160,"close":5270,"volume":8500,"rsi_14":56.44,"sma_20":5184.5,"sma_60":5081.58,"sma_120":6804.54},{"date":"2026-09-29","open":5230,"high":5290,"low":5000,"close":5190,"volume":10322,"rsi_14":50.94,"sma_20":5181.0,"sma_60":5073.92,"sma_120":6789.54},{"date":"2026-09-30","open":5280,"high":5370,"low":5140,"close":5210,"volume":11191,"rsi_14":59.57,"sma_20":5181.5,"sma_60":5068.92,"sma_120":6773.79},{"date":"2026-10-01","open":5300,"high":5390,"low":5120,"close":5380,"volume":14339,"rsi_14":57.3,"sma_20":5186.5,"sma_60":5066.92,"sma_120":6758.88},{"date":"2026-10-02","open":5390,"high":5860,"low":5290,"close":5840,"volume":74774,"rsi_14":71.85,"sma_20":5224.5,"sma_60":5074.25,"sma_120":6746.62},{"date":"2026-10-06","open":5880,"high":6040,"low":5780,"close":6020,"volume":33815,"rsi_14":79.31,"sma_20":5272.5,"sma_60":5083.75,"sma_120":6735.21},{"date":"2026-10-07","open":6000,"high":6020,"low":5730,"close":5800,"volume":18851,"rsi_14":70.12,"sma_20":5305.5,"sma_60":5094.42,"sma_120":6721.79},{"date":"2026-10-08","open":5820,"high":5990,"low":5740,"close":5940,"volume":37381,"rsi_14":72.0,"sma_20":5344.0,"sma_60":5108.75,"sma_120":6708.04},{"date":"2026-10-12","open":6050,"high":6050,"low":5530,"close":5600,"volume":33835,"rsi_14":63.0,"sma_20":5372.5,"sma_60":5113.25,"sma_120":6690.88},{"date":"2026-10-13","open":5540,"high":5560,"low":5070,"close":5430,"volume":51268,"rsi_14":58.33,"sma_20":5381.5,"sma_60":5121.5,"sma_120":6670.96},{"date":"2026-10-14","open":5360,"high":5800,"low":5330,"close":5660,"volume":36111,"rsi_14":61.04,"sma_20":5402.0,"sma_60":5133.25,"sma_120":6652.29},{"date":"2026-10-15","open":5500,"high":5580,"low":5260,"close":5260,"volume":20990,"rsi_14":50.19,"sma_20":5406.5,"sma_60":5133.42,"sma_120":6626.46},{"date":"2026-10-16","open":5450,"high":5800,"low":5360,"close":5730,"volume":21438,"rsi_14":56.23,"sma_20":5436.0,"sma_60":5145.67,"sma_120":6606.04},{"date":"2026-10-19","open":5580,"high":5890,"low":5470,"close":5860,"volume":22526,"rsi_14":59.02,"sma_20":5470.5,"sma_60":5163.67,"sma_120":6588.04},{"date":"2026-10-20","open":5860,"high":5860,"low":5430,"close":5450,"volume":15724,"rsi_14":52.63,"sma_20":5489.0,"sma_60":5172.67,"sma_120":6562.29},{"date":"2026-10-21","open":5600,"high":5750,"low":5520,"close":5670,"volume":12556,"rsi_14":56.74,"sma_20":5519.0,"sma_60":5186.5,"sma_120":6524.96},{"date":"2026-10-22","open":5670,"high":5800,"low":5400,"close":5440,"volume":17722,"rsi_14":53.05,"sma_20":5533.5,"sma_60":5191.83,"sma_120":6487.79},{"date":"2026-10-23","open":5540,"high":5540,"low":5190,"close":5340,"volume":11857,"rsi_14":49.46,"sma_20":5538.0,"sma_60":5197.17,"sma_120":6445.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":29.91,"pbr":3.55,"ttm_eps":null,"close":12087.5186},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":32.03,"pbr":3.53,"ttm_eps":null,"close":12038.7783},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.08,"pbr":3.16,"ttm_eps":null,"close":10265.5684},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":20.09,"pbr":3.06,"ttm_eps":null,"close":9929.6406},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.7,"pbr":2.94,"ttm_eps":null,"close":9712.2754},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.92,"pbr":2.52,"ttm_eps":null,"close":8497.0059},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.62,"pbr":2.47,"ttm_eps":null,"close":8280.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":38.22,"pbr":1.98,"ttm_eps":null,"close":7220.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.76,"pbr":1.55,"ttm_eps":null,"close":5760.0}],"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":"와이엠텍","phase":"above-fold","symbol_resolved":true}