{"status":"ok","report":{"price_analysis":{"current":5430.0,"change_1d":-0.4,"change_7d":-0.7,"change_30d":-12.0,"high_30d":6170.0,"low_30d":5160.0,"position_in_range":27.0,"support":5261.0,"resistance":6069.0},"summary":"알피바이오(314140)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 470.72억. 현재가 5,430원, 전일 대비 -0.4%, 30일 -12.0%. PER 7.0배 / ROE 2.5%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3465.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.0배입니다. ROE 2.5%입니다. 시가총액 470.72억. 매출 1414.25억, 영업이익 74.72억.","grade":"C","comment":"PER 6.99배, ROE 2.54%","per":6.99,"pbr":0.4,"roe":2.54,"eps":777.36,"revenue":141424927321.0,"operating_income":7471731276.0,"net_income":6725768129.0,"market_cap":47072355060,"profit_margin":4.76,"roa":1.74,"operating_margin":5.28,"gross_margin":16.54,"debt_ratio":0.4604331256707733,"total_assets":170504140852.0,"total_equity":116749023187.0,"total_debt":53755117665.0,"dividend_yield":0.8,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 15.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-149.58)가 시그널선(-127.12)을 하회합니다(데드크로스). 현재가가 SMA20(5694)과 SMA60(5931) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5235~6154 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":15.277777777777771,"macd":-149.58298025307613,"macd_signal":-127.1202525827969,"sma_20":5694.5,"sma_60":5931.0,"bb_upper":6153.6938588439525,"bb_lower":5235.3061411560475,"atr_14":229.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3465.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.06만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":3465.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1806.0,"institution_net":0.0,"retail_net":-1806.0},{"date":"2026-10-22","foreign_net":-1069.0,"institution_net":0.0,"retail_net":1069.0},{"date":"2026-10-21","foreign_net":-1637.0,"institution_net":0.0,"retail_net":1637.0},{"date":"2026-10-20","foreign_net":-337.0,"institution_net":0.0,"retail_net":337.0},{"date":"2026-10-19","foreign_net":4702.0,"institution_net":0.0,"retail_net":-4702.0},{"date":"2026-10-16","foreign_net":4427.0,"institution_net":0.0,"retail_net":-4427.0},{"date":"2026-10-15","foreign_net":1673.0,"institution_net":-209.0,"retail_net":-1464.0},{"date":"2026-10-14","foreign_net":544.0,"institution_net":209.0,"retail_net":-753.0},{"date":"2026-10-13","foreign_net":586.0,"institution_net":0.0,"retail_net":-586.0},{"date":"2026-10-12","foreign_net":-1711.0,"institution_net":0.0,"retail_net":1711.0},{"date":"2026-10-08","foreign_net":1214.0,"institution_net":0.0,"retail_net":-1214.0},{"date":"2026-10-07","foreign_net":-1058.0,"institution_net":0.0,"retail_net":1058.0},{"date":"2026-10-06","foreign_net":-52.0,"institution_net":0.0,"retail_net":52.0},{"date":"2026-10-02","foreign_net":1218.0,"institution_net":0.0,"retail_net":-1218.0},{"date":"2026-10-01","foreign_net":-1632.0,"institution_net":0.0,"retail_net":1632.0},{"date":"2026-09-30","foreign_net":-2516.0,"institution_net":-125.0,"retail_net":2641.0},{"date":"2026-09-29","foreign_net":-2378.0,"institution_net":0.0,"retail_net":2378.0},{"date":"2026-09-28","foreign_net":2074.0,"institution_net":-716.0,"retail_net":-1358.0},{"date":"2026-09-23","foreign_net":-2118.0,"institution_net":841.0,"retail_net":1277.0},{"date":"2026-09-22","foreign_net":-3718.0,"institution_net":0.0,"retail_net":3718.0},{"date":"2026-09-21","foreign_net":-854.0,"institution_net":0.0,"retail_net":854.0},{"date":"2026-09-18","foreign_net":-5398.0,"institution_net":0.0,"retail_net":5398.0},{"date":"2026-09-17","foreign_net":779.0,"institution_net":0.0,"retail_net":-779.0},{"date":"2026-09-16","foreign_net":-3141.0,"institution_net":0.0,"retail_net":3141.0},{"date":"2026-09-15","foreign_net":-3708.0,"institution_net":0.0,"retail_net":3708.0},{"date":"2026-09-14","foreign_net":-866.0,"institution_net":0.0,"retail_net":866.0},{"date":"2026-09-11","foreign_net":-1957.0,"institution_net":0.0,"retail_net":1957.0},{"date":"2026-09-10","foreign_net":-3780.0,"institution_net":-106.0,"retail_net":3886.0},{"date":"2026-09-09","foreign_net":4352.0,"institution_net":106.0,"retail_net":-4458.0},{"date":"2026-09-08","foreign_net":-6026.0,"institution_net":0.0,"retail_net":6026.0}],"periods":{"d1":{"foreign_net":1806.0,"institution_net":0,"retail_net":-1806.0},"d3":{"foreign_net":-900.0,"institution_net":0,"retail_net":900.0},"d7":{"foreign_net":9565.0,"institution_net":-209.0,"retail_net":-9356.0},"d14":{"foreign_net":10306.0,"institution_net":0.0,"retail_net":-10306.0},"d30":{"foreign_net":-20581.0,"institution_net":0.0,"retail_net":20581.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +13.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.2,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":68.8,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.3,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.0,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.4x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.42,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.37,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":43.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +13.2%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 15"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"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":16.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.76,"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":["RSI 15 (30 이하 과매도 구간)","전분기 대비 매출 13% 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":["RSI 15 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.99,"current_pbr":0.4,"per_5y_high":35.37,"per_5y_low":6.81,"per_5y_avg":17.55,"per_percentile":14.3,"pbr_5y_high":0.78,"pbr_5y_low":0.46,"pbr_5y_avg":0.61,"pbr_percentile":0.0,"per_5y_median":13.7,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":28.26,"pbr":0.78},{"quarter":"2024-Q3","per":null,"pbr":0.65},{"quarter":"2024-Q4","per":null,"pbr":0.5},{"quarter":"2025-Q1","per":35.37,"pbr":0.53},{"quarter":"2025-Q2","per":16.39,"pbr":0.56},{"quarter":"2025-Q3","per":12.62,"pbr":0.69},{"quarter":"2025-Q4","per":13.7,"pbr":0.71},{"quarter":"2026-Q1","per":9.7,"pbr":0.59},{"quarter":"2026-Q2","per":6.81,"pbr":0.46},{"quarter":"현재","per":6.99,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7806.458,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6475.5859,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5015.5996,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5333.4199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5740.627,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7121.1582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":28.26,"eps":276.26,"close":7806.46,"source":"reported"},{"date":"2024-07","per":26.32,"eps":276.26,"close":7270.14,"source":"reported"},{"date":"2024-08","per":24.3,"eps":276.26,"close":6713.95,"source":"reported"},{"date":"2025-03","per":35.37,"eps":150.81,"close":5333.42,"source":"reported"},{"date":"2025-04","per":36.48,"eps":150.81,"close":5502.26,"source":"reported"},{"date":"2025-05","per":38.59,"eps":150.81,"close":5820.08,"source":"reported"},{"date":"2025-06","per":16.39,"eps":350.18,"close":5740.63,"source":"reported"},{"date":"2025-07","per":16.76,"eps":350.18,"close":5869.74,"source":"reported"},{"date":"2025-08","per":17.87,"eps":350.18,"close":6257.08,"source":"reported"},{"date":"2025-09","per":12.62,"eps":564.12,"close":7121.16,"source":"reported"},{"date":"2025-10","per":12.54,"eps":564.12,"close":7071.5,"source":"reported"},{"date":"2025-11","per":12.59,"eps":564.12,"close":7101.29,"source":"reported"},{"date":"2025-12","per":13.7,"eps":540.28,"close":7400.0,"source":"reported"},{"date":"2026-01","per":12.68,"eps":540.28,"close":6850.0,"source":"reported"},{"date":"2026-02","per":13.27,"eps":540.28,"close":7170.0,"source":"reported"},{"date":"2026-03","per":9.7,"eps":646.49,"close":6270.0,"source":"reported"},{"date":"2026-04","per":9.67,"eps":646.49,"close":6250.0,"source":"reported"},{"date":"2026-05","per":8.91,"eps":646.49,"close":5760.0,"source":"reported"},{"date":"2026-06","per":6.81,"eps":777.36,"close":5290.0,"source":"reported"},{"date":"2026-07","per":7.65,"eps":777.36,"close":5950.0,"source":"reported"},{"date":"2026-08","per":8.08,"eps":777.36,"close":6280.0,"source":"reported"},{"date":"2026-09","per":7.59,"eps":777.36,"close":5900.0,"source":"reported"},{"date":"2026-10","per":6.84,"eps":777.36,"close":5320.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.65,"std":9.75,"upper_1sd":26.4,"lower_1sd":6.9,"current":6.84,"count":23},"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":0.8,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":17.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.37,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.8,"summary":"배당수익률 0.80%","metrics":[{"name":"배당수익률","value":0.8,"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":"7.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:23.173035+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.025440803065585996,"dividend_yield":null,"eps":344.0,"revenue":39770421881.0,"operating_income":4091203196.0,"net_income":2970188907.0,"market_cap":null,"profit_margin":0.07468336433260175,"operating_margin":0.10287050029898072,"roa":0.017420039725476028,"gross_margin":0.16536967605420408,"total_equity":116749023187.0,"total_assets":170504140852.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.63,"pbr":0.51,"roe":0.023933787901509306,"dividend_yield":0.8,"eps":301.92,"revenue":35127223723.0,"operating_income":2423259713.0,"net_income":2616533655.0,"market_cap":54400000000.0,"profit_margin":0.07448734564487632,"operating_margin":0.06898523299503853,"roa":0.01588762761549707,"gross_margin":0.12474926762090699,"total_equity":109323842334.0,"total_assets":164690016554.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008048533485028531,"dividend_yield":null,"eps":99.56,"revenue":33311720855.0,"operating_income":684086509.0,"net_income":862785001.0,"market_cap":null,"profit_margin":0.02590034314815346,"operating_margin":0.02053591022744538,"roa":0.005521621930126846,"gross_margin":0.09109869094452701,"total_equity":107197789834.0,"total_assets":156255718323.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0026087274720411014,"dividend_yield":null,"eps":31.88,"revenue":33215560862.0,"operating_income":273181858.0,"net_income":276260566.0,"market_cap":null,"profit_margin":0.008317203106934548,"operating_margin":0.00822451438152687,"roa":0.001781825380973465,"gross_margin":0.07409908037457724,"total_equity":105898591923.0,"total_assets":155043568775.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.017586172412080773,"dividend_yield":null,"eps":213.13,"revenue":35699362050.0,"operating_income":2324584992.0,"net_income":1847098452.0,"market_cap":null,"profit_margin":0.051740377024468424,"operating_margin":0.06511558914538082,"roa":0.01170552386195997,"gross_margin":0.125934332823743,"total_equity":105031294401.0,"total_assets":157797162586.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01637738609493325,"dividend_yield":null,"eps":195.71,"revenue":33992258375.0,"operating_income":1804829472.0,"net_income":1696123259.0,"market_cap":null,"profit_margin":0.049897339573278646,"operating_margin":0.0530953092933473,"roa":0.010389227808691079,"gross_margin":0.11320361691031657,"total_equity":103564955309.0,"total_assets":163257875391.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.010453813486316953,"dividend_yield":null,"eps":123.4,"revenue":31299316830.0,"operating_income":357415642.0,"net_income":1069457549.0,"market_cap":null,"profit_margin":0.034168718595638435,"operating_margin":0.011419279338947794,"roa":0.006705087959598296,"gross_margin":0.07563126619847058,"total_equity":102303102155.0,"total_assets":159499406338.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.015571189315185151,"dividend_yield":null,"eps":-182.06,"revenue":28099872669.0,"operating_income":-1273447353.0,"net_income":-1577805286.0,"market_cap":null,"profit_margin":-0.05614990874106868,"operating_margin":-0.04531861649340771,"roa":-0.010060324367429176,"gross_margin":0.021530606779846688,"total_equity":101328501893.0,"total_assets":156834434793.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0011704828209205189,"dividend_yield":null,"eps":13.76,"revenue":32079041752.0,"operating_income":484413700.0,"net_income":119290069.0,"market_cap":null,"profit_margin":0.003718629437943318,"operating_margin":0.015100628745239833,"roa":0.0007443901638265964,"gross_margin":0.07694495518545563,"total_equity":101915266818.0,"total_assets":160252075856.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.005094235277804905,"dividend_yield":null,"eps":-59.78,"revenue":32488458189.0,"operating_income":-262022773.0,"net_income":-518066904.0,"market_cap":null,"profit_margin":-0.0159461831332891,"operating_margin":-0.008065103350725217,"roa":-0.0031773392151921275,"gross_margin":0.05408988348345163,"total_equity":101696697492.0,"total_assets":163050549190.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.004531382986179228,"dividend_yield":null,"eps":-53.72,"revenue":35571748405.0,"operating_income":-359654753.0,"net_income":-465583904.0,"market_cap":null,"profit_margin":-0.013088586445038419,"operating_margin":-0.010110685280497671,"roa":-0.002801048652664922,"gross_margin":0.05972612126935457,"total_equity":102746535753.0,"total_assets":166217714054.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03132207662662414,"dividend_yield":null,"eps":376.0,"revenue":41488800438.0,"operating_income":3656469321.0,"net_income":3250688604.0,"market_cap":null,"profit_margin":0.078350990380109,"operating_margin":0.08813147843269539,"roa":0.018473647037483925,"gross_margin":0.13462474947538516,"total_equity":103782665586.0,"total_assets":175963554863.0}],"current_price":5430.0,"change_pct":-0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-29","close":18065.9844},{"date":"2022-09-30","close":15548.5908},{"date":"2022-10-04","close":15795.3945},{"date":"2022-10-05","close":15844.7549},{"date":"2022-10-06","close":16239.6396},{"date":"2022-10-07","close":15844.7549},{"date":"2022-10-11","close":13426.085},{"date":"2022-10-12","close":12981.8398},{"date":"2022-10-13","close":12981.8398},{"date":"2022-10-14","close":13080.5605},{"date":"2022-10-17","close":13228.6426},{"date":"2022-10-18","close":13524.8066},{"date":"2022-10-19","close":13031.2002},{"date":"2022-10-20","close":12735.0371},{"date":"2022-10-21","close":11352.9404},{"date":"2022-10-24","close":10661.8906},{"date":"2022-10-25","close":11007.416},{"date":"2022-10-26","close":10760.6123},{"date":"2022-10-27","close":10661.8906},{"date":"2022-10-28","close":10908.6943},{"date":"2022-10-31","close":11402.3008},{"date":"2022-11-01","close":11451.6602},{"date":"2022-11-02","close":11451.6602},{"date":"2022-11-03","close":11402.3008},{"date":"2022-11-04","close":11303.5791},{"date":"2022-11-07","close":11895.9062},{"date":"2022-11-08","close":11352.9404},{"date":"2022-11-09","close":11352.9404},{"date":"2022-11-10","close":11994.6279},{"date":"2022-11-11","close":11846.5459},{"date":"2022-11-14","close":11550.3818},{"date":"2022-11-15","close":12340.1514},{"date":"2022-11-16","close":12290.791},{"date":"2022-11-17","close":12438.873},{"date":"2022-11-18","close":11945.2676},{"date":"2022-11-21","close":11501.0215},{"date":"2022-11-22","close":11352.9404},{"date":"2022-11-23","close":11254.2188},{"date":"2022-11-24","close":11254.2188},{"date":"2022-11-25","close":11797.1855},{"date":"2022-11-28","close":12142.71},{"date":"2022-11-29","close":11846.5459},{"date":"2022-11-30","close":12192.0703},{"date":"2022-12-01","close":12241.4307},{"date":"2022-12-02","close":11846.5459},{"date":"2022-12-05","close":11747.8242},{"date":"2022-12-06","close":11451.6602},{"date":"2022-12-07","close":11550.3818},{"date":"2022-12-08","close":12290.791},{"date":"2022-12-09","close":12735.0371},{"date":"2022-12-12","close":13080.5605},{"date":"2022-12-13","close":13919.6914},{"date":"2022-12-14","close":14413.2979},{"date":"2022-12-15","close":13919.6914},{"date":"2022-12-16","close":14561.3789},{"date":"2022-12-19","close":14758.8213},{"date":"2022-12-20","close":13919.6914},{"date":"2022-12-21","close":13969.0518},{"date":"2022-12-22","close":13919.6914},{"date":"2022-12-23","close":13228.6426},{"date":"2022-12-26","close":13129.9219},{"date":"2022-12-27","close":12981.8398},{"date":"2022-12-28","close":12932.4795},{"date":"2022-12-29","close":12389.5127},{"date":"2023-01-02","close":12833.7588},{"date":"2023-01-03","close":12093.3496},{"date":"2023-01-04","close":11895.9062},{"date":"2023-01-05","close":12537.5947},{"date":"2023-01-06","close":14758.8213},{"date":"2023-01-09","close":15005.625},{"date":"2023-01-10","close":14462.6582},{"date":"2023-01-11","close":14067.7734},{"date":"2023-01-12","close":13870.3301},{"date":"2023-01-13","close":14462.6582},{"date":"2023-01-16","close":14166.4941},{"date":"2023-01-17","close":13820.9697},{"date":"2023-01-18","close":13820.9697},{"date":"2023-01-19","close":14512.0195},{"date":"2023-01-20","close":14117.1338},{"date":"2023-01-25","close":13909.8193},{"date":"2023-01-26","close":13959.1797},{"date":"2023-01-27","close":13307.6201},{"date":"2023-01-30","close":13278.0039},{"date":"2023-01-31","close":13366.8525},{"date":"2023-02-01","close":14077.6455},{"date":"2023-02-02","close":14413.2979},{"date":"2023-02-03","close":14433.041},{"date":"2023-02-06","close":14442.9141},{"date":"2023-02-07","close":14294.832},{"date":"2023-02-08","close":15351.1484},{"date":"2023-02-09","close":16150.791},{"date":"2023-02-10","close":16150.791},{"date":"2023-02-13","close":16091.5586},{"date":"2023-02-14","close":15252.4287},{"date":"2023-02-15","close":14798.3105},{"date":"2023-02-16","close":15153.707},{"date":"2023-02-17","close":14808.1826},{"date":"2023-02-20","close":14818.0547},{"date":"2023-02-21","close":15795.3945},{"date":"2023-02-22","close":15499.2305},{"date":"2023-02-23","close":15903.9873},{"date":"2023-02-24","close":15459.7422},{"date":"2023-02-27","close":15341.2773},{"date":"2023-02-28","close":14798.3105},{"date":"2023-03-02","close":14512.0195},{"date":"2023-03-03","close":15084.6016},{"date":"2023-03-06","close":14857.543},{"date":"2023-03-07","close":14709.4609},{"date":"2023-03-08","close":14748.9502},{"date":"2023-03-09","close":14768.6943},{"date":"2023-03-10","close":13633.3994},{"date":"2023-03-13","close":13554.4229},{"date":"2023-03-14","close":13031.2002},{"date":"2023-03-15","close":13031.2002},{"date":"2023-03-16","close":13070.6895},{"date":"2023-03-17","close":13633.3994},{"date":"2023-03-20","close":13712.377},{"date":"2023-03-21","close":13544.5508},{"date":"2023-03-22","close":13465.5732},{"date":"2023-03-23","close":13129.9219},{"date":"2023-03-24","close":13129.9219},{"date":"2023-03-27","close":12636.3154},{"date":"2023-03-28","close":12537.5947},{"date":"2023-03-29","close":12359.8965},{"date":"2023-03-30","close":12873.2461},{"date":"2023-03-31","close":12804.1426},{"date":"2023-04-03","close":12606.6992},{"date":"2023-04-04","close":12873.2461},{"date":"2023-04-05","close":13268.1318},{"date":"2023-04-06","close":13070.6895},{"date":"2023-04-07","close":13317.4922},{"date":"2023-04-10","close":12725.1641},{"date":"2023-04-11","close":12596.8271},{"date":"2023-04-12","close":12981.8398},{"date":"2023-04-13","close":12962.0957},{"date":"2023-04-14","close":13129.9219},{"date":"2023-04-17","close":12991.7119},{"date":"2023-04-18","close":12636.3154},{"date":"2023-04-19","close":12942.3516},{"date":"2023-04-20","close":12507.9785},{"date":"2023-04-21","close":12409.2568},{"date":"2023-04-24","close":12201.9424},{"date":"2023-04-25","close":12300.6641},{"date":"2023-04-26","close":12498.1064},{"date":"2023-04-27","close":12685.6768},{"date":"2023-04-28","close":12399.3848},{"date":"2023-05-02","close":12211.8145},{"date":"2023-05-03","close":12162.4531},{"date":"2023-05-04","close":12310.5352},{"date":"2023-05-08","close":12231.5586},{"date":"2023-05-09","close":12093.3496},{"date":"2023-05-10","close":12024.2441},{"date":"2023-05-11","close":11876.1621},{"date":"2023-05-12","close":11767.5693},{"date":"2023-05-15","close":11056.7764},{"date":"2023-05-16","close":10879.0781},{"date":"2023-05-17","close":11244.3467},{"date":"2023-05-18","close":11293.707},{"date":"2023-05-19","close":11224.6025},{"date":"2023-05-22","close":11431.917},{"date":"2023-05-23","close":11747.8242},{"date":"2023-05-24","close":11412.1729},{"date":"2023-05-25","close":11254.2188},{"date":"2023-05-26","close":11116.0088},{"date":"2023-05-30","close":11046.9043},{"date":"2023-05-31","close":11273.9629},{"date":"2023-06-01","close":11501.0215},{"date":"2023-06-02","close":11313.4512},{"date":"2023-06-05","close":11787.3135},{"date":"2023-06-07","close":11629.3584},{"date":"2023-06-08","close":11343.0674},{"date":"2023-06-09","close":11441.7891},{"date":"2023-06-12","close":11510.8936},{"date":"2023-06-13","close":11510.8936},{"date":"2023-06-14","close":11718.208},{"date":"2023-06-15","close":11244.3467},{"date":"2023-06-16","close":11056.7764},{"date":"2023-06-19","close":10888.9502},{"date":"2023-06-20","close":10701.3799},{"date":"2023-06-21","close":10563.1709},{"date":"2023-06-22","close":10464.4492},{"date":"2023-06-23","close":10839.5889},{"date":"2023-06-26","close":11234.4746},{"date":"2023-06-27","close":11056.7764},{"date":"2023-06-28","close":11125.8818},{"date":"2023-06-29","close":10888.9502},{"date":"2023-06-30","close":10809.9727},{"date":"2023-07-03","close":10760.6123},{"date":"2023-07-04","close":10661.8906},{"date":"2023-07-05","close":10711.252},{"date":"2023-07-06","close":10464.4492},{"date":"2023-07-07","close":10405.2158},{"date":"2023-07-10","close":10543.4258},{"date":"2023-07-11","close":10582.9141},{"date":"2023-07-12","close":10563.1709},{"date":"2023-07-13","close":10582.9141},{"date":"2023-07-14","close":10454.5762},{"date":"2023-07-17","close":10819.8457},{"date":"2023-07-18","close":10543.4258},{"date":"2023-07-19","close":10661.8906},{"date":"2023-07-20","close":10642.1475},{"date":"2023-07-21","close":10740.8691},{"date":"2023-07-24","close":10375.5996},{"date":"2023-07-25","close":9881.9941},{"date":"2023-07-26","close":8647.9785},{"date":"2023-07-27","close":9595.7021},{"date":"2023-07-28","close":9822.7617},{"date":"2023-07-31","close":9674.6797},{"date":"2023-08-01","close":9872.1211},{"date":"2023-08-02","close":9852.3779},{"date":"2023-08-03","close":10385.4727},{"date":"2023-08-04","close":10257.1348},{"date":"2023-08-07","close":10168.2852},{"date":"2023-08-08","close":9911.6104},{"date":"2023-08-09","close":10286.751},{"date":"2023-08-10","close":10474.3213},{"date":"2023-08-11","close":11086.3926},{"date":"2023-08-14","close":10740.8691},{"date":"2023-08-16","close":10148.541},{"date":"2023-08-17","close":9990.5869},{"date":"2023-08-18","close":9822.7617},{"date":"2023-08-21","close":9605.5742},{"date":"2023-08-22","close":9467.3652},{"date":"2023-08-23","close":9289.667},{"date":"2023-08-24","close":9408.1318},{"date":"2023-08-25","close":9408.1318},{"date":"2023-08-28","close":9250.1777},{"date":"2023-08-29","close":9526.5977},{"date":"2023-08-30","close":9319.2832},{"date":"2023-08-31","close":9368.6436},{"date":"2023-09-01","close":9062.6084},{"date":"2023-09-04","close":8766.4443},{"date":"2023-09-05","close":8618.3623},{"date":"2023-09-06","close":8924.3975},{"date":"2023-09-07","close":8578.874},{"date":"2023-09-08","close":8934.2705},{"date":"2023-09-11","close":8924.3975},{"date":"2023-09-12","close":8825.6768},{"date":"2023-09-13","close":8677.5957},{"date":"2023-09-14","close":8647.9785},{"date":"2023-09-15","close":8717.083},{"date":"2023-09-18","close":8628.2344},{"date":"2023-09-19","close":8559.1299},{"date":"2023-09-20","close":8499.8975},{"date":"2023-09-21","close":8203.7334},{"date":"2023-09-22","close":8193.8613},{"date":"2023-09-25","close":8006.2905},{"date":"2023-09-26","close":7739.7437},{"date":"2023-09-27","close":8124.7563},{"date":"2023-10-04","close":7927.3135},{"date":"2023-10-05","close":7729.8711},{"date":"2023-10-06","close":7838.4644},{"date":"2023-10-10","close":7759.4873},{"date":"2023-10-11","close":7877.9526},{"date":"2023-10-12","close":8045.7793},{"date":"2023-10-13","close":7808.8481},{"date":"2023-10-16","close":7641.0225},{"date":"2023-10-17","close":7897.6973},{"date":"2023-10-18","close":7710.127},{"date":"2023-10-19","close":7502.8125},{"date":"2023-10-20","close":7404.0913},{"date":"2023-10-23","close":7256.0098},{"date":"2023-10-24","close":7334.9863},{"date":"2023-10-25","close":7818.7202},{"date":"2023-10-26","close":7512.6846},{"date":"2023-10-27","close":7641.0225},{"date":"2023-10-30","close":7729.8711},{"date":"2023-10-31","close":7729.8711},{"date":"2023-11-01","close":8233.3496},{"date":"2023-11-02","close":8292.582},{"date":"2023-11-03","close":8490.0244},{"date":"2023-11-06","close":8717.083},{"date":"2023-11-07","close":8361.6865},{"date":"2023-11-08","close":8480.1523},{"date":"2023-11-09","close":8253.0938},{"date":"2023-11-10","close":8144.5005},{"date":"2023-11-13","close":8134.6284},{"date":"2023-11-14","close":8193.8613},{"date":"2023-11-15","close":9023.1191},{"date":"2023-11-16","close":9151.457},{"date":"2023-11-17","close":8796.0605},{"date":"2023-11-20","close":8993.5029},{"date":"2023-11-21","close":9023.1191},{"date":"2023-11-22","close":9032.9922},{"date":"2023-11-23","close":8786.1885},{"date":"2023-11-24","close":8677.5957},{"date":"2023-11-27","close":8401.1758},{"date":"2023-11-28","close":8430.792},{"date":"2023-11-29","close":8272.8379},{"date":"2023-11-30","close":8499.8975},{"date":"2023-12-01","close":8756.5723},{"date":"2023-12-04","close":8667.7227},{"date":"2023-12-05","close":8618.3623},{"date":"2023-12-06","close":8677.5957},{"date":"2023-12-07","close":8677.5957},{"date":"2023-12-08","close":8588.7461},{"date":"2023-12-11","close":8499.8975},{"date":"2023-12-12","close":8381.4316},{"date":"2023-12-13","close":8361.6865},{"date":"2023-12-14","close":8361.6865},{"date":"2023-12-15","close":8411.0479},{"date":"2023-12-18","close":8203.7334},{"date":"2023-12-19","close":8341.9424},{"date":"2023-12-20","close":8341.9424},{"date":"2023-12-21","close":8243.2217},{"date":"2023-12-22","close":8302.4541},{"date":"2023-12-26","close":8203.7334},{"date":"2023-12-27","close":8293.1201},{"date":"2023-12-28","close":8591.0762},{"date":"2024-01-02","close":8809.5781},{"date":"2024-01-03","close":8839.373},{"date":"2024-01-04","close":8690.3955},{"date":"2024-01-05","close":8759.918},{"date":"2024-01-08","close":8799.6455},{"date":"2024-01-09","close":9038.0107},{"date":"2024-01-10","close":9206.8525},{"date":"2024-01-11","close":9316.1035},{"date":"2024-01-12","close":8968.4883},{"date":"2024-01-15","close":9157.1934},{"date":"2024-01-16","close":8958.5557},{"date":"2024-01-17","close":8601.0078},{"date":"2024-01-18","close":8561.2812},{"date":"2024-01-19","close":8650.668},{"date":"2024-01-22","close":8879.1006},{"date":"2024-01-23","close":8998.2832},{"date":"2024-01-24","close":9018.1475},{"date":"2024-01-25","close":8898.9648},{"date":"2024-01-26","close":8928.7607},{"date":"2024-01-29","close":9127.3975},{"date":"2024-01-30","close":9127.3975},{"date":"2024-01-31","close":9236.6484},{"date":"2024-02-01","close":9127.3975},{"date":"2024-02-02","close":9147.2617},{"date":"2024-02-05","close":9147.2617},{"date":"2024-02-06","close":9375.6953},{"date":"2024-02-07","close":9316.1035},{"date":"2024-02-08","close":9246.5801},{"date":"2024-02-13","close":9326.0352},{"date":"2024-02-14","close":9266.4443},{"date":"2024-02-15","close":9266.4443},{"date":"2024-02-16","close":8779.7822},{"date":"2024-02-19","close":8680.4629},{"date":"2024-02-20","close":8918.8281},{"date":"2024-02-21","close":9038.0107},{"date":"2024-02-22","close":9018.1475},{"date":"2024-02-23","close":9008.2158},{"date":"2024-02-26","close":9435.2861},{"date":"2024-02-27","close":9276.376},{"date":"2024-02-28","close":9554.4688},{"date":"2024-02-29","close":9355.8311},{"date":"2024-03-04","close":9077.7383},{"date":"2024-03-05","close":9246.5801},{"date":"2024-03-06","close":9196.9209},{"date":"2024-03-07","close":9355.8311},{"date":"2024-03-08","close":9435.2861},{"date":"2024-03-11","close":9365.7627},{"date":"2024-03-12","close":9266.4443},{"date":"2024-03-13","close":9335.9678},{"date":"2024-03-14","close":9405.4902},{"date":"2024-03-15","close":9405.4902},{"date":"2024-03-18","close":9822.6299},{"date":"2024-03-19","close":9614.0605},{"date":"2024-03-20","close":9981.54},{"date":"2024-03-21","close":9882.2207},{"date":"2024-03-22","close":9872.2891},{"date":"2024-03-25","close":10021.2676},{"date":"2024-03-26","close":9941.8125},{"date":"2024-03-27","close":10249.7002},{"date":"2024-03-28","close":9981.54},{"date":"2024-03-29","close":9753.1064},{"date":"2024-04-01","close":9633.9238},{"date":"2024-04-02","close":9435.2861},{"date":"2024-04-03","close":9653.7871},{"date":"2024-04-04","close":9623.9922},{"date":"2024-04-05","close":9713.3789},{"date":"2024-04-08","close":9723.3105},{"date":"2024-04-09","close":9782.9023},{"date":"2024-04-11","close":9832.5615},{"date":"2024-04-12","close":9763.0381},{"date":"2024-04-15","close":9772.9697},{"date":"2024-04-16","close":9455.1504},{"date":"2024-04-17","close":9435.2861},{"date":"2024-04-18","close":9544.5371},{"date":"2024-04-19","close":9355.8311},{"date":"2024-04-22","close":9177.0576},{"date":"2024-04-23","close":9196.9209},{"date":"2024-04-24","close":9246.5801},{"date":"2024-04-25","close":9028.0791},{"date":"2024-04-26","close":9028.0791},{"date":"2024-04-29","close":9167.125},{"date":"2024-04-30","close":9097.6025},{"date":"2024-05-02","close":9216.7852},{"date":"2024-05-03","close":9147.2617},{"date":"2024-05-07","close":9127.3975},{"date":"2024-05-08","close":9206.8525},{"date":"2024-05-09","close":9038.0107},{"date":"2024-05-10","close":9018.1475},{"date":"2024-05-13","close":8879.1006},{"date":"2024-05-14","close":8988.3516},{"date":"2024-05-16","close":8928.7607},{"date":"2024-05-17","close":8769.8506},{"date":"2024-05-20","close":8601.0078},{"date":"2024-05-21","close":8640.7354},{"date":"2024-05-22","close":8610.9404},{"date":"2024-05-23","close":8243.4609},{"date":"2024-05-24","close":8243.4609},{"date":"2024-05-27","close":8303.0518},{"date":"2024-05-28","close":8263.3242},{"date":"2024-05-29","close":8183.8691},{"date":"2024-05-30","close":8064.6865},{"date":"2024-05-31","close":8064.6865},{"date":"2024-06-03","close":8412.3027},{"date":"2024-06-04","close":8283.1885},{"date":"2024-06-05","close":8342.7793},{"date":"2024-06-07","close":8283.1885},{"date":"2024-06-10","close":8829.4414},{"date":"2024-06-11","close":8392.4385},{"date":"2024-06-12","close":8233.5283},{"date":"2024-06-13","close":8362.6436},{"date":"2024-06-14","close":8253.3926},{"date":"2024-06-17","close":8084.5503},{"date":"2024-06-18","close":7935.5723},{"date":"2024-06-19","close":7885.9131},{"date":"2024-06-20","close":7915.7085},{"date":"2024-06-21","close":7945.5044},{"date":"2024-06-24","close":7826.3218},{"date":"2024-06-25","close":8034.8911},{"date":"2024-06-26","close":8044.8228},{"date":"2024-06-27","close":8044.8228},{"date":"2024-06-28","close":7806.458},{"date":"2024-07-01","close":7856.1172},{"date":"2024-07-02","close":7846.1855},{"date":"2024-07-03","close":7796.5259},{"date":"2024-07-04","close":7945.5044},{"date":"2024-07-05","close":8064.6865},{"date":"2024-07-08","close":7955.436},{"date":"2024-07-09","close":7856.1172},{"date":"2024-07-10","close":7846.1855},{"date":"2024-07-11","close":7816.3896},{"date":"2024-07-12","close":7776.6621},{"date":"2024-07-15","close":7736.9346},{"date":"2024-07-16","close":7736.9346},{"date":"2024-07-17","close":7905.7769},{"date":"2024-07-18","close":7707.1392},{"date":"2024-07-19","close":7746.8667},{"date":"2024-07-22","close":7568.0928},{"date":"2024-07-23","close":7647.5479},{"date":"2024-07-24","close":7727.0029},{"date":"2024-07-25","close":7736.9346},{"date":"2024-07-26","close":7677.3433},{"date":"2024-07-29","close":7677.3433},{"date":"2024-07-30","close":7329.7275},{"date":"2024-07-31","close":7270.1362},{"date":"2024-08-01","close":7409.1826},{"date":"2024-08-02","close":7210.5449},{"date":"2024-08-05","close":6296.812},{"date":"2024-08-06","close":6396.1309},{"date":"2024-08-07","close":6594.7686},{"date":"2024-08-08","close":6545.1089},{"date":"2024-08-09","close":7041.7031},{"date":"2024-08-12","close":7091.3623},{"date":"2024-08-13","close":7091.3623},{"date":"2024-08-14","close":7051.6348},{"date":"2024-08-16","close":6982.1118},{"date":"2024-08-19","close":7438.9785},{"date":"2024-08-20","close":7379.3872},{"date":"2024-08-21","close":7250.2725},{"date":"2024-08-22","close":7121.1582},{"date":"2024-08-23","close":6912.5889},{"date":"2024-08-26","close":6843.0654},{"date":"2024-08-27","close":6694.0874},{"date":"2024-08-28","close":6654.3599},{"date":"2024-08-29","close":6624.564},{"date":"2024-08-30","close":6713.9512},{"date":"2024-09-02","close":6594.7686},{"date":"2024-09-03","close":6614.6323},{"date":"2024-09-04","close":6257.0845},{"date":"2024-09-05","close":6267.0166},{"date":"2024-09-06","close":6207.4253},{"date":"2024-09-09","close":6227.2891},{"date":"2024-09-10","close":6058.4468},{"date":"2024-09-11","close":6177.6294},{"date":"2024-09-12","close":6336.5396},{"date":"2024-09-13","close":6316.6758},{"date":"2024-09-19","close":6118.0381},{"date":"2024-09-20","close":6396.1309},{"date":"2024-09-23","close":6257.0845},{"date":"2024-09-24","close":6435.8584},{"date":"2024-09-25","close":6445.79},{"date":"2024-09-26","close":6505.3813},{"date":"2024-09-27","close":6604.7002},{"date":"2024-09-30","close":6475.5859},{"date":"2024-10-02","close":6257.0845},{"date":"2024-10-04","close":6326.6079},{"date":"2024-10-07","close":6664.2915},{"date":"2024-10-08","close":6604.7002},{"date":"2024-10-10","close":6475.5859},{"date":"2024-10-11","close":6604.7002},{"date":"2024-10-14","close":6723.8828},{"date":"2024-10-15","close":6634.4961},{"date":"2024-10-16","close":6634.4961},{"date":"2024-10-17","close":6545.1089},{"date":"2024-10-18","close":6624.564},{"date":"2024-10-21","close":6644.4277},{"date":"2024-10-22","close":6366.3354},{"date":"2024-10-23","close":6286.8804},{"date":"2024-10-24","close":6127.9702},{"date":"2024-10-25","close":5998.8555},{"date":"2024-10-28","close":5988.9238},{"date":"2024-10-29","close":6018.7192},{"date":"2024-10-30","close":6018.7192},{"date":"2024-10-31","close":6038.583},{"date":"2024-11-01","close":5949.1963},{"date":"2024-11-04","close":6088.2427},{"date":"2024-11-05","close":6018.7192},{"date":"2024-11-06","close":6028.6514},{"date":"2024-11-07","close":6028.6514},{"date":"2024-11-08","close":6028.6514},{"date":"2024-11-11","close":5939.2642},{"date":"2024-11-12","close":5661.1719},{"date":"2024-11-13","close":5512.1934},{"date":"2024-11-14","close":5025.5312},{"date":"2024-11-15","close":5065.2588},{"date":"2024-11-18","close":5234.1011},{"date":"2024-11-19","close":5224.1689},{"date":"2024-11-20","close":5194.3735},{"date":"2024-11-21","close":5095.0547},{"date":"2024-11-22","close":5293.6924},{"date":"2024-11-25","close":5502.2617},{"date":"2024-11-26","close":5671.1035},{"date":"2024-11-27","close":5591.6484},{"date":"2024-11-28","close":5551.9209},{"date":"2024-11-29","close":5363.2153},{"date":"2024-12-02","close":5263.8965},{"date":"2024-12-03","close":5263.8965},{"date":"2024-12-04","close":5333.4199},{"date":"2024-12-05","close":5224.1689},{"date":"2024-12-06","close":4975.8721},{"date":"2024-12-09","close":4727.5752},{"date":"2024-12-10","close":4871.5874},{"date":"2024-12-11","close":5095.0547},{"date":"2024-12-12","close":5114.9185},{"date":"2024-12-13","close":5085.1226},{"date":"2024-12-16","close":5045.395},{"date":"2024-12-17","close":5144.7139},{"date":"2024-12-18","close":5164.5776},{"date":"2024-12-19","close":5154.646},{"date":"2024-12-20","close":4985.8037},{"date":"2024-12-23","close":5174.5098},{"date":"2024-12-24","close":5244.0327},{"date":"2024-12-26","close":5204.3052},{"date":"2024-12-27","close":4941.1104},{"date":"2024-12-30","close":5015.5996},{"date":"2025-01-02","close":5055.3271},{"date":"2025-01-03","close":5204.3052},{"date":"2025-01-06","close":5393.0107},{"date":"2025-01-07","close":5353.2832},{"date":"2025-01-08","close":5323.4878},{"date":"2025-01-09","close":5313.5562},{"date":"2025-01-10","close":5353.2832},{"date":"2025-01-13","close":5313.5562},{"date":"2025-01-14","close":5303.624},{"date":"2025-01-15","close":5263.8965},{"date":"2025-01-16","close":5383.0791},{"date":"2025-01-17","close":5323.4878},{"date":"2025-01-20","close":5343.3516},{"date":"2025-01-21","close":5303.624},{"date":"2025-01-22","close":5263.8965},{"date":"2025-01-23","close":5114.9185},{"date":"2025-01-24","close":5114.9185},{"date":"2025-01-31","close":5005.6675},{"date":"2025-02-03","close":4836.8257},{"date":"2025-02-04","close":5144.7139},{"date":"2025-02-05","close":5244.0327},{"date":"2025-02-06","close":5234.1011},{"date":"2025-02-07","close":5104.9863},{"date":"2025-02-10","close":5104.9863},{"date":"2025-02-11","close":5055.3271},{"date":"2025-02-12","close":5035.4634},{"date":"2025-02-13","close":5055.3271},{"date":"2025-02-14","close":5005.6675},{"date":"2025-02-17","close":5075.1909},{"date":"2025-02-18","close":5065.2588},{"date":"2025-02-19","close":5114.9185},{"date":"2025-02-20","close":5194.3735},{"date":"2025-02-21","close":5194.3735},{"date":"2025-02-24","close":5224.1689},{"date":"2025-02-25","close":5204.3052},{"date":"2025-02-26","close":5462.5342},{"date":"2025-02-27","close":5561.853},{"date":"2025-02-28","close":5244.0327},{"date":"2025-03-04","close":5174.5098},{"date":"2025-03-05","close":5134.7822},{"date":"2025-03-06","close":5085.1226},{"date":"2025-03-07","close":5085.1226},{"date":"2025-03-10","close":5333.4199},{"date":"2025-03-11","close":5204.3052},{"date":"2025-03-12","close":5214.2373},{"date":"2025-03-13","close":5452.6021},{"date":"2025-03-14","close":5631.376},{"date":"2025-03-17","close":5472.4658},{"date":"2025-03-18","close":6098.1743},{"date":"2025-03-19","close":6028.6514},{"date":"2025-03-20","close":5959.1279},{"date":"2025-03-21","close":5760.4907},{"date":"2025-03-24","close":5849.8774},{"date":"2025-03-25","close":6008.7876},{"date":"2025-03-26","close":5750.5586},{"date":"2025-03-27","close":5690.9673},{"date":"2025-03-28","close":5681.0356},{"date":"2025-03-31","close":5333.4199},{"date":"2025-04-01","close":5323.4878},{"date":"2025-04-02","close":5174.5098},{"date":"2025-04-03","close":5104.9863},{"date":"2025-04-04","close":5114.9185},{"date":"2025-04-07","close":4816.9619},{"date":"2025-04-08","close":4901.3828},{"date":"2025-04-09","close":4836.8257},{"date":"2025-04-10","close":5095.0547},{"date":"2025-04-11","close":5204.3052},{"date":"2025-04-14","close":5144.7139},{"date":"2025-04-15","close":5244.0327},{"date":"2025-04-16","close":5244.0327},{"date":"2025-04-17","close":5204.3052},{"date":"2025-04-18","close":5224.1689},{"date":"2025-04-21","close":5184.4414},{"date":"2025-04-22","close":5154.646},{"date":"2025-04-23","close":5154.646},{"date":"2025-04-24","close":5472.4658},{"date":"2025-04-25","close":5532.0571},{"date":"2025-04-28","close":5402.9429},{"date":"2025-04-29","close":5452.6021},{"date":"2025-04-30","close":5502.2617},{"date":"2025-05-02","close":5462.5342},{"date":"2025-05-07","close":5482.3979},{"date":"2025-05-08","close":5581.7168},{"date":"2025-05-09","close":5532.0571},{"date":"2025-05-12","close":5591.6484},{"date":"2025-05-13","close":5512.1934},{"date":"2025-05-14","close":5581.7168},{"date":"2025-05-15","close":5710.8311},{"date":"2025-05-16","close":5700.8994},{"date":"2025-05-19","close":5690.9673},{"date":"2025-05-20","close":5641.3081},{"date":"2025-05-21","close":5710.8311},{"date":"2025-05-22","close":5800.2183},{"date":"2025-05-23","close":5661.1719},{"date":"2025-05-26","close":5770.4224},{"date":"2025-05-27","close":5780.3545},{"date":"2025-05-28","close":5810.1499},{"date":"2025-05-29","close":5820.082},{"date":"2025-05-30","close":5820.082},{"date":"2025-06-02","close":5810.1499},{"date":"2025-06-04","close":5790.2861},{"date":"2025-06-05","close":5849.8774},{"date":"2025-06-09","close":5810.1499},{"date":"2025-06-10","close":5859.8096},{"date":"2025-06-11","close":5849.8774},{"date":"2025-06-12","close":5780.3545},{"date":"2025-06-13","close":5700.8994},{"date":"2025-06-16","close":5690.9673},{"date":"2025-06-17","close":5671.1035},{"date":"2025-06-18","close":5730.6948},{"date":"2025-06-19","close":5710.8311},{"date":"2025-06-20","close":5561.853},{"date":"2025-06-23","close":5601.5806},{"date":"2025-06-24","close":5879.6733},{"date":"2025-06-25","close":5859.8096},{"date":"2025-06-26","close":5790.2861},{"date":"2025-06-27","close":5730.6948},{"date":"2025-06-30","close":5740.627},{"date":"2025-07-01","close":5710.8311},{"date":"2025-07-02","close":5700.8994},{"date":"2025-07-03","close":5720.7632},{"date":"2025-07-04","close":5790.2861},{"date":"2025-07-07","close":5830.0137},{"date":"2025-07-08","close":5810.1499},{"date":"2025-07-09","close":5800.2183},{"date":"2025-07-10","close":5899.5366},{"date":"2025-07-11","close":5859.8096},{"date":"2025-07-14","close":5949.1963},{"date":"2025-07-15","close":6157.7656},{"date":"2025-07-16","close":6088.2427},{"date":"2025-07-17","close":6137.9019},{"date":"2025-07-18","close":6137.9019},{"date":"2025-07-21","close":6018.7192},{"date":"2025-07-22","close":6108.1064},{"date":"2025-07-23","close":6127.9702},{"date":"2025-07-24","close":6088.2427},{"date":"2025-07-25","close":6098.1743},{"date":"2025-07-28","close":5919.4004},{"date":"2025-07-29","close":5978.9917},{"date":"2025-07-30","close":5959.1279},{"date":"2025-07-31","close":5869.7412},{"date":"2025-08-01","close":5810.1499},{"date":"2025-08-04","close":5830.0137},{"date":"2025-08-05","close":5810.1499},{"date":"2025-08-06","close":5830.0137},{"date":"2025-08-07","close":5839.9458},{"date":"2025-08-08","close":5849.8774},{"date":"2025-08-11","close":5919.4004},{"date":"2025-08-12","close":5919.4004},{"date":"2025-08-13","close":6108.1064},{"date":"2025-08-14","close":6455.7222},{"date":"2025-08-18","close":6425.9263},{"date":"2025-08-19","close":6505.3813},{"date":"2025-08-20","close":6406.063},{"date":"2025-08-21","close":6098.1743},{"date":"2025-08-22","close":6197.4932},{"date":"2025-08-25","close":6157.7656},{"date":"2025-08-26","close":6177.6294},{"date":"2025-08-27","close":6207.4253},{"date":"2025-08-28","close":6366.3354},{"date":"2025-08-29","close":6257.0845},{"date":"2025-09-01","close":6127.9702},{"date":"2025-09-02","close":6207.4253},{"date":"2025-09-03","close":6118.0381},{"date":"2025-09-04","close":6247.1528},{"date":"2025-09-05","close":6247.1528},{"date":"2025-09-08","close":6376.2671},{"date":"2025-09-09","close":6515.3135},{"date":"2025-09-10","close":6564.9727},{"date":"2025-09-11","close":6555.041},{"date":"2025-09-12","close":6604.7002},{"date":"2025-09-15","close":6574.9048},{"date":"2025-09-16","close":6684.1553},{"date":"2025-09-17","close":6713.9512},{"date":"2025-09-18","close":6892.7251},{"date":"2025-09-19","close":6950.0},{"date":"2025-09-22","close":6952.3164},{"date":"2025-09-23","close":7687.2754},{"date":"2025-09-24","close":7329.7275},{"date":"2025-09-25","close":7210.5449},{"date":"2025-09-26","close":7230.4087},{"date":"2025-09-29","close":7210.5449},{"date":"2025-09-30","close":7121.1582},{"date":"2025-10-01","close":7210.5449},{"date":"2025-10-02","close":7270.1362},{"date":"2025-10-10","close":7101.2944},{"date":"2025-10-13","close":7021.8394},{"date":"2025-10-14","close":7955.436},{"date":"2025-10-15","close":7498.5693},{"date":"2025-10-16","close":7448.9102},{"date":"2025-10-17","close":7250.2725},{"date":"2025-10-20","close":7468.7739},{"date":"2025-10-21","close":7429.0464},{"date":"2025-10-22","close":7458.8423},{"date":"2025-10-23","close":7538.2969},{"date":"2025-10-24","close":7498.5693},{"date":"2025-10-27","close":7727.0029},{"date":"2025-10-28","close":7687.2754},{"date":"2025-10-29","close":7419.1147},{"date":"2025-10-30","close":7160.8857},{"date":"2025-10-31","close":7071.4985},{"date":"2025-11-03","close":7369.4551},{"date":"2025-11-04","close":7478.7061},{"date":"2025-11-05","close":7319.7959},{"date":"2025-11-06","close":7528.3652},{"date":"2025-11-07","close":7429.0464},{"date":"2025-11-10","close":7647.5479},{"date":"2025-11-11","close":7488.6377},{"date":"2025-11-12","close":7806.458},{"date":"2025-11-13","close":7796.5259},{"date":"2025-11-14","close":7836.2534},{"date":"2025-11-17","close":7836.2534},{"date":"2025-11-18","close":7627.6841},{"date":"2025-11-19","close":7339.6597},{"date":"2025-11-20","close":7558.1606},{"date":"2025-11-21","close":7250.2725},{"date":"2025-11-24","close":7260.2046},{"date":"2025-11-25","close":6972.1797},{"date":"2025-11-26","close":6992.0435},{"date":"2025-11-27","close":6932.4526},{"date":"2025-11-28","close":7101.2944},{"date":"2025-12-01","close":7131.0898},{"date":"2025-12-02","close":7210.5449},{"date":"2025-12-03","close":7210.5449},{"date":"2025-12-04","close":7001.9756},{"date":"2025-12-05","close":7061.5669},{"date":"2025-12-08","close":6962.248},{"date":"2025-12-09","close":6902.6567},{"date":"2025-12-10","close":6942.3843},{"date":"2025-12-11","close":6982.1118},{"date":"2025-12-12","close":6773.5425},{"date":"2025-12-15","close":7230.4087},{"date":"2025-12-16","close":7597.8882},{"date":"2025-12-17","close":7498.5693},{"date":"2025-12-18","close":7270.1362},{"date":"2025-12-19","close":7339.6597},{"date":"2025-12-22","close":7389.3188},{"date":"2025-12-23","close":7299.9321},{"date":"2025-12-24","close":7220.4771},{"date":"2025-12-26","close":7290.0},{"date":"2025-12-29","close":7290.0},{"date":"2025-12-30","close":7400.0},{"date":"2026-01-02","close":7350.0},{"date":"2026-01-05","close":7260.0},{"date":"2026-01-06","close":7020.0},{"date":"2026-01-07","close":6990.0},{"date":"2026-01-08","close":6820.0},{"date":"2026-01-09","close":6820.0},{"date":"2026-01-12","close":6880.0},{"date":"2026-01-13","close":6660.0},{"date":"2026-01-14","close":6630.0},{"date":"2026-01-15","close":6430.0},{"date":"2026-01-16","close":6500.0},{"date":"2026-01-19","close":6440.0},{"date":"2026-01-20","close":6460.0},{"date":"2026-01-21","close":6420.0},{"date":"2026-01-22","close":6290.0},{"date":"2026-01-23","close":6440.0},{"date":"2026-01-26","close":6700.0},{"date":"2026-01-27","close":6800.0},{"date":"2026-01-28","close":6820.0},{"date":"2026-01-29","close":6790.0},{"date":"2026-01-30","close":6850.0},{"date":"2026-02-02","close":6670.0},{"date":"2026-02-03","close":6760.0},{"date":"2026-02-04","close":6800.0},{"date":"2026-02-05","close":6860.0},{"date":"2026-02-06","close":6730.0},{"date":"2026-02-09","close":6790.0},{"date":"2026-02-10","close":6810.0},{"date":"2026-02-11","close":6800.0},{"date":"2026-02-12","close":6770.0},{"date":"2026-02-13","close":6750.0},{"date":"2026-02-19","close":6970.0},{"date":"2026-02-20","close":6840.0},{"date":"2026-02-23","close":6950.0},{"date":"2026-02-24","close":6980.0},{"date":"2026-02-25","close":7230.0},{"date":"2026-02-26","close":7130.0},{"date":"2026-02-27","close":7170.0},{"date":"2026-03-03","close":6920.0},{"date":"2026-03-04","close":6300.0},{"date":"2026-03-05","close":6660.0},{"date":"2026-03-06","close":6740.0},{"date":"2026-03-09","close":6600.0},{"date":"2026-03-10","close":6200.0},{"date":"2026-03-11","close":6420.0},{"date":"2026-03-12","close":6580.0},{"date":"2026-03-13","close":6600.0},{"date":"2026-03-16","close":6600.0},{"date":"2026-03-17","close":6600.0},{"date":"2026-03-18","close":6440.0},{"date":"2026-03-19","close":6460.0},{"date":"2026-03-20","close":6470.0},{"date":"2026-03-23","close":6210.0},{"date":"2026-03-24","close":6320.0},{"date":"2026-03-25","close":6380.0},{"date":"2026-03-26","close":6400.0},{"date":"2026-03-27","close":6410.0},{"date":"2026-03-30","close":6350.0},{"date":"2026-03-31","close":6270.0},{"date":"2026-04-01","close":6260.0},{"date":"2026-04-02","close":6000.0},{"date":"2026-04-03","close":6080.0},{"date":"2026-04-06","close":6020.0},{"date":"2026-04-07","close":6140.0},{"date":"2026-04-08","close":6110.0},{"date":"2026-04-09","close":6000.0},{"date":"2026-04-10","close":5990.0},{"date":"2026-04-13","close":6000.0},{"date":"2026-04-14","close":6180.0},{"date":"2026-04-15","close":6220.0},{"date":"2026-04-16","close":6270.0},{"date":"2026-04-17","close":6400.0},{"date":"2026-04-20","close":6400.0},{"date":"2026-04-21","close":6390.0},{"date":"2026-04-22","close":6300.0},{"date":"2026-04-23","close":6360.0},{"date":"2026-04-24","close":6300.0},{"date":"2026-04-27","close":6210.0},{"date":"2026-04-28","close":6180.0},{"date":"2026-04-29","close":6250.0},{"date":"2026-04-30","close":6250.0},{"date":"2026-05-04","close":6370.0},{"date":"2026-05-06","close":6260.0},{"date":"2026-05-07","close":6150.0},{"date":"2026-05-08","close":6140.0},{"date":"2026-05-11","close":5880.0},{"date":"2026-05-12","close":5870.0},{"date":"2026-05-13","close":5880.0},{"date":"2026-05-14","close":6080.0},{"date":"2026-05-15","close":6090.0},{"date":"2026-05-18","close":6110.0},{"date":"2026-05-19","close":6020.0},{"date":"2026-05-20","close":5900.0},{"date":"2026-05-21","close":6000.0},{"date":"2026-05-22","close":6000.0},{"date":"2026-05-26","close":5990.0},{"date":"2026-05-27","close":5750.0},{"date":"2026-05-28","close":5610.0},{"date":"2026-05-29","close":5760.0},{"date":"2026-06-01","close":5420.0},{"date":"2026-06-02","close":5330.0},{"date":"2026-06-04","close":5060.0},{"date":"2026-06-05","close":5300.0},{"date":"2026-06-08","close":5230.0},{"date":"2026-06-09","close":5230.0},{"date":"2026-06-10","close":5140.0},{"date":"2026-06-11","close":5580.0},{"date":"2026-06-12","close":5530.0},{"date":"2026-06-15","close":5560.0},{"date":"2026-06-16","close":5430.0},{"date":"2026-06-17","close":5360.0},{"date":"2026-06-18","close":5500.0},{"date":"2026-06-19","close":5200.0},{"date":"2026-06-22","close":5150.0},{"date":"2026-06-23","close":5090.0},{"date":"2026-06-24","close":5270.0},{"date":"2026-06-25","close":5120.0},{"date":"2026-06-26","close":5340.0},{"date":"2026-06-29","close":5290.0},{"date":"2026-06-30","close":5290.0},{"date":"2026-07-01","close":5400.0},{"date":"2026-07-02","close":5560.0},{"date":"2026-07-03","close":5540.0},{"date":"2026-07-06","close":5700.0},{"date":"2026-07-07","close":5620.0},{"date":"2026-07-08","close":5550.0},{"date":"2026-07-09","close":5480.0},{"date":"2026-07-10","close":5330.0},{"date":"2026-07-13","close":5600.0},{"date":"2026-07-14","close":5450.0},{"date":"2026-07-15","close":5580.0},{"date":"2026-07-16","close":5670.0},{"date":"2026-07-20","close":5730.0},{"date":"2026-07-21","close":5760.0},{"date":"2026-07-22","close":5840.0},{"date":"2026-07-23","close":5400.0},{"date":"2026-07-24","close":5430.0},{"date":"2026-07-27","close":5520.0},{"date":"2026-07-28","close":5600.0},{"date":"2026-07-29","close":5690.0},{"date":"2026-07-30","close":5680.0},{"date":"2026-07-31","close":5950.0},{"date":"2026-08-03","close":6050.0},{"date":"2026-08-04","close":6190.0},{"date":"2026-08-05","close":6190.0},{"date":"2026-08-06","close":6150.0},{"date":"2026-08-07","close":6180.0},{"date":"2026-08-10","close":6920.0},{"date":"2026-08-11","close":6430.0},{"date":"2026-08-12","close":6410.0},{"date":"2026-08-13","close":6310.0},{"date":"2026-08-14","close":6200.0},{"date":"2026-08-18","close":5990.0},{"date":"2026-08-19","close":6080.0},{"date":"2026-08-20","close":5800.0},{"date":"2026-08-21","close":5590.0},{"date":"2026-08-24","close":5780.0},{"date":"2026-08-25","close":6000.0},{"date":"2026-08-26","close":6040.0},{"date":"2026-08-27","close":6070.0},{"date":"2026-08-28","close":6100.0},{"date":"2026-08-31","close":6280.0},{"date":"2026-09-01","close":6240.0},{"date":"2026-09-02","close":6020.0},{"date":"2026-09-03","close":6130.0},{"date":"2026-09-04","close":6260.0},{"date":"2026-09-07","close":6190.0},{"date":"2026-09-08","close":6170.0},{"date":"2026-09-09","close":5940.0},{"date":"2026-09-10","close":6070.0},{"date":"2026-09-11","close":5980.0},{"date":"2026-09-14","close":5960.0},{"date":"2026-09-15","close":5970.0},{"date":"2026-09-16","close":5970.0},{"date":"2026-09-17","close":5970.0},{"date":"2026-09-18","close":5920.0},{"date":"2026-09-21","close":5980.0},{"date":"2026-09-22","close":5990.0},{"date":"2026-09-23","close":5940.0},{"date":"2026-09-28","close":6000.0},{"date":"2026-09-29","close":5950.0},{"date":"2026-09-30","close":5900.0},{"date":"2026-10-01","close":5930.0},{"date":"2026-10-02","close":5870.0},{"date":"2026-10-06","close":5870.0},{"date":"2026-10-07","close":5840.0},{"date":"2026-10-08","close":5860.0},{"date":"2026-10-12","close":5650.0},{"date":"2026-10-13","close":5550.0},{"date":"2026-10-14","close":5500.0},{"date":"2026-10-15","close":5410.0},{"date":"2026-10-16","close":5380.0},{"date":"2026-10-19","close":5470.0},{"date":"2026-10-20","close":5450.0},{"date":"2026-10-21","close":5450.0},{"date":"2026-10-22","close":5450.0},{"date":"2026-10-23","close":5320.0}],"chart_data":[{"date":"2024-10-23","open":6406,"high":6436,"low":6237,"close":6287,"volume":6456,"rsi_14":44.44,"sma_20":6550.5,"sma_60":6781.17,"sma_120":7579.0},{"date":"2024-10-24","open":6207,"high":6287,"low":6128,"close":6128,"volume":7005,"rsi_14":46.06,"sma_20":6544.0,"sma_60":6755.67,"sma_120":7552.83},{"date":"2024-10-25","open":6138,"high":7648,"low":5969,"close":5999,"volume":1675629,"rsi_14":40.35,"sma_20":6522.0,"sma_60":6726.67,"sma_120":7527.42},{"date":"2024-10-28","open":5959,"high":6068,"low":5760,"close":5989,"volume":47391,"rsi_14":25.36,"sma_20":6499.0,"sma_60":6697.33,"sma_120":7501.92},{"date":"2024-10-29","open":5929,"high":6128,"low":5929,"close":6019,"volume":22888,"rsi_14":28.15,"sma_20":6474.5,"sma_60":6669.5,"sma_120":7475.5},{"date":"2024-10-30","open":5979,"high":6098,"low":5979,"close":6019,"volume":12630,"rsi_14":31.15,"sma_20":6445.0,"sma_60":6641.67,"sma_120":7449.67},{"date":"2024-10-31","open":6039,"high":6039,"low":5939,"close":6039,"volume":17900,"rsi_14":24.32,"sma_20":6423.0,"sma_60":6620.0,"sma_120":7423.0},{"date":"2024-11-01","open":6019,"high":6019,"low":5929,"close":5949,"volume":14984,"rsi_14":13.89,"sma_20":6407.5,"sma_60":6597.83,"sma_120":7396.17},{"date":"2024-11-04","open":5949,"high":6138,"low":5909,"close":6088,"volume":20280,"rsi_14":25.66,"sma_20":6395.5,"sma_60":6575.67,"sma_120":7370.67},{"date":"2024-11-05","open":6088,"high":6148,"low":5979,"close":6019,"volume":17329,"rsi_14":24.17,"sma_20":6363.0,"sma_60":6555.67,"sma_120":7343.92},{"date":"2024-11-06","open":6058,"high":6058,"low":5939,"close":6029,"volume":16254,"rsi_14":26.79,"sma_20":6334.0,"sma_60":6551.17,"sma_120":7318.67},{"date":"2024-11-07","open":5989,"high":6058,"low":5919,"close":6029,"volume":14266,"rsi_14":21.15,"sma_20":6311.5,"sma_60":6545.0,"sma_120":7293.58},{"date":"2024-11-08","open":6039,"high":6068,"low":5969,"close":6029,"volume":5845,"rsi_14":19.61,"sma_20":6282.5,"sma_60":6535.5,"sma_120":7269.67},{"date":"2024-11-11","open":5999,"high":5999,"low":5860,"close":5939,"volume":20202,"rsi_14":24.1,"sma_20":6243.0,"sma_60":6525.33,"sma_120":7244.08},{"date":"2024-11-12","open":5959,"high":5959,"low":5661,"close":5661,"volume":21864,"rsi_14":19.42,"sma_20":6194.0,"sma_60":6502.17,"sma_120":7216.67},{"date":"2024-11-13","open":5562,"high":5691,"low":5512,"close":5512,"volume":14670,"rsi_14":19.61,"sma_20":6137.5,"sma_60":6475.67,"sma_120":7189.33},{"date":"2024-11-14","open":5512,"high":5741,"low":4966,"close":5026,"volume":96356,"rsi_14":14.49,"sma_20":6061.0,"sma_60":6441.0,"sma_120":7159.33},{"date":"2024-11-15","open":4966,"high":5145,"low":4529,"close":5065,"volume":28366,"rsi_14":17.02,"sma_20":5982.5,"sma_60":6407.67,"sma_120":7129.33},{"date":"2024-11-18","open":4966,"high":5304,"low":4966,"close":5234,"volume":12621,"rsi_14":24.52,"sma_20":5911.5,"sma_60":6378.33,"sma_120":7101.0},{"date":"2024-11-19","open":5314,"high":5314,"low":5125,"close":5224,"volume":6377,"rsi_14":24.36,"sma_20":5854.0,"sma_60":6341.17,"sma_120":7075.67},{"date":"2024-11-20","open":5224,"high":5383,"low":5155,"close":5194,"volume":5710,"rsi_14":22.93,"sma_20":5799.0,"sma_60":6304.5,"sma_120":7050.08},{"date":"2024-11-21","open":5224,"high":5254,"low":5085,"close":5095,"volume":7220,"rsi_14":22.78,"sma_20":5747.0,"sma_60":6268.33,"sma_120":7023.17},{"date":"2024-11-22","open":5125,"high":5343,"low":5125,"close":5294,"volume":17762,"rsi_14":25.61,"sma_20":5711.5,"sma_60":6237.67,"sma_120":6998.25},{"date":"2024-11-25","open":5323,"high":5542,"low":5224,"close":5502,"volume":12267,"rsi_14":35.39,"sma_20":5687.0,"sma_60":6214.0,"sma_120":6975.75},{"date":"2024-11-26","open":5502,"high":5671,"low":5294,"close":5671,"volume":17049,"rsi_14":40.72,"sma_20":5669.5,"sma_60":6194.33,"sma_120":6955.67},{"date":"2024-11-27","open":5612,"high":5721,"low":5562,"close":5592,"volume":4182,"rsi_14":39.11,"sma_20":5648.0,"sma_60":6175.83,"sma_120":6934.92},{"date":"2024-11-28","open":5612,"high":5711,"low":5482,"close":5552,"volume":6254,"rsi_14":38.35,"sma_20":5623.5,"sma_60":6157.33,"sma_120":6910.92},{"date":"2024-11-29","open":5502,"high":5582,"low":5363,"close":5363,"volume":4068,"rsi_14":36.57,"sma_20":5594.0,"sma_60":6136.17,"sma_120":6886.42},{"date":"2024-12-02","open":5393,"high":5423,"low":5254,"close":5264,"volume":4466,"rsi_14":39.9,"sma_20":5552.5,"sma_60":6111.83,"sma_120":6860.58},{"date":"2024-12-03","open":5175,"high":5323,"low":5175,"close":5264,"volume":9612,"rsi_14":43.17,"sma_20":5514.5,"sma_60":6089.5,"sma_120":6835.25},{"date":"2024-12-04","open":5234,"high":5343,"low":5016,"close":5333,"volume":7049,"rsi_14":60.99,"sma_20":5479.5,"sma_60":6068.0,"sma_120":6805.92},{"date":"2024-12-05","open":5333,"high":5363,"low":5175,"close":5224,"volume":3862,"rsi_14":55.41,"sma_20":5439.0,"sma_60":6050.67,"sma_120":6779.33},{"date":"2024-12-06","open":5105,"high":5284,"low":4931,"close":4976,"volume":18568,"rsi_14":41.67,"sma_20":5386.0,"sma_60":6029.0,"sma_120":6752.0},{"date":"2024-12-09","open":4738,"high":4936,"low":4668,"close":4728,"volume":15414,"rsi_14":36.11,"sma_20":5325.0,"sma_60":6004.17,"sma_120":6721.5},{"date":"2024-12-10","open":4603,"high":5254,"low":4603,"close":4872,"volume":15916,"rsi_14":41.51,"sma_20":5285.25,"sma_60":5981.42,"sma_120":6693.12},{"date":"2024-12-11","open":4872,"high":5105,"low":4852,"close":5095,"volume":4576,"rsi_14":50.0,"sma_20":5264.25,"sma_60":5965.25,"sma_120":6668.04},{"date":"2024-12-12","open":5065,"high":5175,"low":4976,"close":5115,"volume":9387,"rsi_14":45.16,"sma_20":5268.75,"sma_60":5947.42,"sma_120":6644.38},{"date":"2024-12-13","open":5065,"high":5145,"low":5006,"close":5085,"volume":3923,"rsi_14":37.5,"sma_20":5269.75,"sma_60":5926.42,"sma_120":6620.88},{"date":"2024-12-16","open":5115,"high":5194,"low":4966,"close":5045,"volume":15837,"rsi_14":29.68,"sma_20":5260.25,"sma_60":5905.08,"sma_120":6596.79},{"date":"2024-12-17","open":5075,"high":5194,"low":5045,"close":5145,"volume":21023,"rsi_14":35.67,"sma_20":5256.25,"sma_60":5888.75,"sma_120":6573.29},{"date":"2024-12-18","open":5175,"high":5175,"low":5035,"close":5165,"volume":2713,"rsi_14":37.42,"sma_20":5254.75,"sma_60":5868.08,"sma_120":6550.96},{"date":"2024-12-19","open":5095,"high":5194,"low":5026,"close":5155,"volume":10181,"rsi_14":42.34,"sma_20":5257.75,"sma_60":5849.58,"sma_120":6526.79},{"date":"2024-12-20","open":5155,"high":5155,"low":4986,"close":4986,"volume":4843,"rsi_14":40.28,"sma_20":5242.25,"sma_60":5825.25,"sma_120":6501.12},{"date":"2024-12-23","open":4986,"high":5175,"low":4802,"close":5175,"volume":6757,"rsi_14":47.24,"sma_20":5225.75,"sma_60":5803.92,"sma_120":6477.04},{"date":"2024-12-24","open":5175,"high":5284,"low":4986,"close":5244,"volume":25117,"rsi_14":47.24,"sma_20":5204.25,"sma_60":5782.75,"sma_120":6455.54},{"date":"2024-12-26","open":5244,"high":5264,"low":5055,"close":5204,"volume":3338,"rsi_14":49.36,"sma_20":5184.75,"sma_60":5759.25,"sma_120":6433.29},{"date":"2024-12-27","open":5175,"high":5175,"low":4931,"close":4941,"volume":17726,"rsi_14":48.89,"sma_20":5154.0,"sma_60":5733.5,"sma_120":6408.92},{"date":"2024-12-30","open":4941,"high":5055,"low":4931,"close":5016,"volume":6984,"rsi_14":60.36,"sma_20":5136.5,"sma_60":5712.67,"sma_120":6385.58},{"date":"2025-01-02","open":5016,"high":5065,"low":4867,"close":5055,"volume":25981,"rsi_14":57.14,"sma_20":5126.0,"sma_60":5691.33,"sma_120":6361.33},{"date":"2025-01-03","open":5204,"high":5234,"low":5065,"close":5204,"volume":9850,"rsi_14":54.51,"sma_20":5123.0,"sma_60":5666.83,"sma_120":6337.33},{"date":"2025-01-06","open":5204,"high":5443,"low":5145,"close":5393,"volume":15221,"rsi_14":60.07,"sma_20":5126.0,"sma_60":5646.5,"sma_120":6315.83},{"date":"2025-01-07","open":5323,"high":5423,"low":5254,"close":5353,"volume":5260,"rsi_14":59.64,"sma_20":5132.5,"sma_60":5627.67,"sma_120":6294.83},{"date":"2025-01-08","open":5343,"high":5393,"low":5234,"close":5323,"volume":4152,"rsi_14":60.07,"sma_20":5150.0,"sma_60":5606.17,"sma_120":6273.67},{"date":"2025-01-09","open":5323,"high":5363,"low":5175,"close":5314,"volume":18270,"rsi_14":56.54,"sma_20":5179.5,"sma_60":5582.5,"sma_120":6252.67},{"date":"2025-01-10","open":5343,"high":5383,"low":5304,"close":5353,"volume":2054,"rsi_14":57.2,"sma_20":5203.75,"sma_60":5561.0,"sma_120":6232.33},{"date":"2025-01-13","open":5373,"high":5373,"low":5204,"close":5314,"volume":5578,"rsi_14":55.93,"sma_20":5214.75,"sma_60":5538.83,"sma_120":6212.0},{"date":"2025-01-14","open":5304,"high":5333,"low":5224,"close":5304,"volume":6506,"rsi_14":63.45,"sma_20":5224.25,"sma_60":5518.0,"sma_120":6191.58},{"date":"2025-01-15","open":5254,"high":5304,"low":5175,"close":5264,"volume":8322,"rsi_14":54.33,"sma_20":5233.25,"sma_60":5495.17,"sma_120":6169.42},{"date":"2025-01-16","open":5264,"high":5413,"low":5214,"close":5383,"volume":9089,"rsi_14":56.42,"sma_20":5250.25,"sma_60":5474.0,"sma_120":6149.92},{"date":"2025-01-17","open":5413,"high":5413,"low":5294,"close":5323,"volume":704,"rsi_14":55.41,"sma_20":5259.25,"sma_60":5456.5,"sma_120":6129.58},{"date":"2025-01-20","open":5274,"high":5383,"low":5175,"close":5343,"volume":4792,"rsi_14":73.41,"sma_20":5268.25,"sma_60":5440.67,"sma_120":6110.92},{"date":"2025-01-21","open":5343,"high":5343,"low":4916,"close":5304,"volume":12320,"rsi_14":67.47,"sma_20":5275.75,"sma_60":5426.83,"sma_120":6091.25},{"date":"2025-01-22","open":5304,"high":5304,"low":5095,"close":5264,"volume":4776,"rsi_14":62.65,"sma_20":5289.75,"sma_60":5414.5,"sma_120":6070.58},{"date":"2025-01-23","open":5214,"high":5214,"low":5045,"close":5115,"volume":5743,"rsi_14":44.58,"sma_20":5286.75,"sma_60":5399.83,"sma_120":6048.58},{"date":"2025-01-24","open":5155,"high":5244,"low":5095,"close":5115,"volume":1668,"rsi_14":28.12,"sma_20":5280.25,"sma_60":5384.67,"sma_120":6027.08},{"date":"2025-01-31","open":5125,"high":5135,"low":4936,"close":5006,"volume":6406,"rsi_14":25.35,"sma_20":5270.25,"sma_60":5367.67,"sma_120":6004.67},{"date":"2025-02-03","open":4867,"high":4961,"low":4797,"close":4837,"volume":13635,"rsi_14":21.18,"sma_20":5265.0,"sma_60":5347.5,"sma_120":5983.75},{"date":"2025-02-04","open":4837,"high":5175,"low":4837,"close":5145,"volume":10223,"rsi_14":42.61,"sma_20":5271.5,"sma_60":5334.0,"sma_120":5965.92},{"date":"2025-02-05","open":5155,"high":5294,"low":5115,"close":5244,"volume":10310,"rsi_14":45.45,"sma_20":5281.0,"sma_60":5319.83,"sma_120":5947.75},{"date":"2025-02-06","open":5254,"high":5254,"low":5165,"close":5234,"volume":3340,"rsi_14":46.61,"sma_20":5282.5,"sma_60":5306.67,"sma_120":5931.17},{"date":"2025-02-07","open":5194,"high":5214,"low":5035,"close":5105,"volume":2085,"rsi_14":42.31,"sma_20":5268.0,"sma_60":5291.17,"sma_120":5921.17},{"date":"2025-02-10","open":5105,"high":5105,"low":4976,"close":5105,"volume":2889,"rsi_14":43.65,"sma_20":5255.5,"sma_60":5275.67,"sma_120":5910.33},{"date":"2025-02-11","open":5135,"high":5135,"low":5016,"close":5055,"volume":3068,"rsi_14":36.13,"sma_20":5242.0,"sma_60":5259.33,"sma_120":5897.42},{"date":"2025-02-12","open":5085,"high":5115,"low":4996,"close":5035,"volume":1818,"rsi_14":37.39,"sma_20":5228.0,"sma_60":5244.17,"sma_120":5884.75},{"date":"2025-02-13","open":5006,"high":5115,"low":4976,"close":5055,"volume":3236,"rsi_14":37.39,"sma_20":5213.0,"sma_60":5234.0,"sma_120":5868.08},{"date":"2025-02-14","open":5055,"high":5055,"low":4966,"close":5006,"volume":5425,"rsi_14":37.07,"sma_20":5197.5,"sma_60":5225.5,"sma_120":5850.58},{"date":"2025-02-17","open":5035,"high":5383,"low":5016,"close":5075,"volume":16747,"rsi_14":42.02,"sma_20":5186.0,"sma_60":5226.33,"sma_120":5833.67},{"date":"2025-02-18","open":5105,"high":5115,"low":5016,"close":5065,"volume":11022,"rsi_14":47.62,"sma_20":5176.0,"sma_60":5226.33,"sma_120":5817.0},{"date":"2025-02-19","open":5155,"high":5155,"low":5075,"close":5115,"volume":2301,"rsi_14":50.0,"sma_20":5162.5,"sma_60":5224.33,"sma_120":5801.33},{"date":"2025-02-20","open":5085,"high":5264,"low":5085,"close":5194,"volume":4263,"rsi_14":58.88,"sma_20":5156.0,"sma_60":5223.83,"sma_120":5782.5},{"date":"2025-02-21","open":5204,"high":5204,"low":5145,"close":5194,"volume":6659,"rsi_14":70.0,"sma_20":5148.5,"sma_60":5223.83,"sma_120":5764.17},{"date":"2025-02-24","open":5194,"high":5224,"low":5155,"close":5224,"volume":5578,"rsi_14":56.45,"sma_20":5144.5,"sma_60":5226.0,"sma_120":5747.17},{"date":"2025-02-25","open":5224,"high":5264,"low":5184,"close":5204,"volume":5556,"rsi_14":46.3,"sma_20":5141.5,"sma_60":5224.5,"sma_120":5731.08},{"date":"2025-02-26","open":5204,"high":5472,"low":5194,"close":5463,"volume":24141,"rsi_14":64.56,"sma_20":5159.0,"sma_60":5223.83,"sma_120":5718.92},{"date":"2025-02-27","open":5403,"high":5741,"low":5403,"close":5562,"volume":53334,"rsi_14":80.26,"sma_20":5181.5,"sma_60":5222.0,"sma_120":5708.17},{"date":"2025-02-28","open":5562,"high":5562,"low":5214,"close":5244,"volume":22950,"rsi_14":56.48,"sma_20":5193.5,"sma_60":5216.17,"sma_120":5696.0},{"date":"2025-03-04","open":5294,"high":5314,"low":5026,"close":5175,"volume":20115,"rsi_14":55.45,"sma_20":5210.5,"sma_60":5209.83,"sma_120":5683.58},{"date":"2025-03-05","open":5343,"high":5343,"low":5085,"close":5135,"volume":6819,"rsi_14":54.46,"sma_20":5210.0,"sma_60":5206.0,"sma_120":5671.08},{"date":"2025-03-06","open":5145,"high":5155,"low":5075,"close":5085,"volume":9529,"rsi_14":51.3,"sma_20":5202.0,"sma_60":5203.0,"sma_120":5657.42},{"date":"2025-03-07","open":5115,"high":5135,"low":5065,"close":5085,"volume":14293,"rsi_14":53.64,"sma_20":5194.5,"sma_60":5200.0,"sma_120":5644.75},{"date":"2025-03-10","open":5035,"high":5333,"low":5035,"close":5333,"volume":17356,"rsi_14":60.16,"sma_20":5206.0,"sma_60":5200.0,"sma_120":5634.0},{"date":"2025-03-11","open":5274,"high":5433,"low":5026,"close":5204,"volume":17599,"rsi_14":55.0,"sma_20":5211.0,"sma_60":5199.67,"sma_120":5625.17},{"date":"2025-03-12","open":5234,"high":5264,"low":5125,"close":5214,"volume":6484,"rsi_14":53.68,"sma_20":5219.0,"sma_60":5203.67,"sma_120":5616.33},{"date":"2025-03-13","open":5165,"high":5482,"low":5155,"close":5453,"volume":32177,"rsi_14":58.55,"sma_20":5240.0,"sma_60":5215.83,"sma_120":5610.0},{"date":"2025-03-14","open":5552,"high":6913,"low":5502,"close":5631,"volume":2407428,"rsi_14":62.94,"sma_20":5269.0,"sma_60":5228.58,"sma_120":5605.0},{"date":"2025-03-17","open":5671,"high":5870,"low":5472,"close":5472,"volume":164636,"rsi_14":56.83,"sma_20":5292.5,"sma_60":5234.92,"sma_120":5600.08},{"date":"2025-03-18","open":5572,"high":6863,"low":5552,"close":6098,"volume":1607413,"rsi_14":68.44,"sma_20":5344.0,"sma_60":5251.42,"sma_120":5599.42},{"date":"2025-03-19","open":5999,"high":6257,"low":5860,"close":6029,"volume":155961,"rsi_14":62.67,"sma_20":5392.5,"sma_60":5267.25,"sma_120":5596.83},{"date":"2025-03-20","open":6029,"high":6575,"low":5919,"close":5959,"volume":395887,"rsi_14":59.01,"sma_20":5435.0,"sma_60":5282.58,"sma_120":5593.83},{"date":"2025-03-21","open":5860,"high":5939,"low":5582,"close":5760,"volume":106040,"rsi_14":62.38,"sma_20":5463.5,"sma_60":5292.92,"sma_120":5590.83},{"date":"2025-03-24","open":5731,"high":5929,"low":5592,"close":5850,"volume":56432,"rsi_14":66.04,"sma_20":5496.5,"sma_60":5304.42,"sma_120":5586.25},{"date":"2025-03-25","open":5850,"high":6297,"low":5751,"close":6009,"volume":103300,"rsi_14":69.64,"sma_20":5536.0,"sma_60":5318.75,"sma_120":5584.17},{"date":"2025-03-26","open":5989,"high":5989,"low":5621,"close":5751,"volume":96286,"rsi_14":63.67,"sma_20":5563.5,"sma_60":5331.58,"sma_120":5578.42},{"date":"2025-03-27","open":5671,"high":5909,"low":5592,"close":5691,"volume":44335,"rsi_14":62.15,"sma_20":5575.0,"sma_60":5340.25,"sma_120":5572.08},{"date":"2025-03-28","open":5860,"high":5860,"low":5661,"close":5681,"volume":25083,"rsi_14":57.71,"sma_20":5581.0,"sma_60":5347.58,"sma_120":5565.17},{"date":"2025-03-31","open":5760,"high":5760,"low":5224,"close":5333,"volume":56834,"rsi_14":52.61,"sma_20":5585.5,"sma_60":5349.75,"sma_120":5554.5},{"date":"2025-04-01","open":5443,"high":5453,"low":5314,"close":5323,"volume":25650,"rsi_14":52.21,"sma_20":5593.0,"sma_60":5356.17,"sma_120":5544.83},{"date":"2025-04-02","open":5343,"high":5443,"low":5135,"close":5175,"volume":19346,"rsi_14":44.17,"sma_20":5595.0,"sma_60":5358.83,"sma_120":5535.75},{"date":"2025-04-03","open":5234,"high":5244,"low":5026,"close":5105,"volume":17442,"rsi_14":38.43,"sma_20":5596.0,"sma_60":5359.67,"sma_120":5525.5},{"date":"2025-04-04","open":5125,"high":5175,"low":5016,"close":5115,"volume":15764,"rsi_14":41.59,"sma_20":5597.5,"sma_60":5358.17,"sma_120":5512.5},{"date":"2025-04-07","open":5105,"high":5105,"low":4733,"close":4817,"volume":46075,"rsi_14":14.36,"sma_20":5571.5,"sma_60":5348.5,"sma_120":5497.5},{"date":"2025-04-08","open":4956,"high":5035,"low":4857,"close":4901,"volume":16103,"rsi_14":18.9,"sma_20":5556.25,"sma_60":5340.92,"sma_120":5484.29},{"date":"2025-04-09","open":4867,"high":4946,"low":4767,"close":4837,"volume":16376,"rsi_14":18.96,"sma_20":5537.25,"sma_60":5332.75,"sma_120":5469.46},{"date":"2025-04-10","open":5194,"high":5194,"low":4921,"close":5095,"volume":19233,"rsi_14":32.18,"sma_20":5519.25,"sma_60":5329.08,"sma_120":5455.79},{"date":"2025-04-11","open":5095,"high":5234,"low":4976,"close":5204,"volume":12266,"rsi_14":32.89,"sma_20":5497.75,"sma_60":5326.58,"sma_120":5443.79},{"date":"2025-04-14","open":5214,"high":5234,"low":5065,"close":5145,"volume":14516,"rsi_14":25.83,"sma_20":5481.25,"sma_60":5323.75,"sma_120":5431.29},{"date":"2025-04-15","open":5145,"high":5244,"low":5105,"close":5244,"volume":9733,"rsi_14":34.45,"sma_20":5438.25,"sma_60":5322.75,"sma_120":5420.38},{"date":"2025-04-16","open":5234,"high":5254,"low":5095,"close":5244,"volume":11786,"rsi_14":35.76,"sma_20":5398.75,"sma_60":5322.42,"sma_120":5408.79},{"date":"2025-04-17","open":5194,"high":5244,"low":5095,"close":5204,"volume":14858,"rsi_14":35.09,"sma_20":5360.75,"sma_60":5319.42,"sma_120":5396.71},{"date":"2025-04-18","open":5204,"high":5284,"low":5125,"close":5224,"volume":7898,"rsi_14":45.7,"sma_20":5333.75,"sma_60":5317.75,"sma_120":5387.12},{"date":"2025-04-21","open":5254,"high":5284,"low":5175,"close":5184,"volume":7835,"rsi_14":44.66,"sma_20":5300.25,"sma_60":5315.08,"sma_120":5377.88},{"date":"2025-04-22","open":5244,"high":5244,"low":5105,"close":5155,"volume":9010,"rsi_14":49.16,"sma_20":5257.25,"sma_60":5312.58,"sma_120":5369.71},{"date":"2025-04-23","open":5155,"high":5184,"low":5135,"close":5155,"volume":6378,"rsi_14":52.23,"sma_20":5227.25,"sma_60":5310.75,"sma_120":5362.62},{"date":"2025-04-24","open":5184,"high":5760,"low":5175,"close":5472,"volume":280184,"rsi_14":62.59,"sma_20":5216.25,"sma_60":5316.75,"sma_120":5358.29},{"date":"2025-04-25","open":5363,"high":5532,"low":5333,"close":5532,"volume":34753,"rsi_14":80.25,"sma_20":5208.75,"sma_60":5323.75,"sma_120":5354.21},{"date":"2025-04-28","open":5532,"high":5532,"low":5363,"close":5403,"volume":22288,"rsi_14":70.45,"sma_20":5212.25,"sma_60":5330.42,"sma_120":5349.04},{"date":"2025-04-29","open":5353,"high":6197,"low":5314,"close":5453,"volume":1178821,"rsi_14":75.41,"sma_20":5218.75,"sma_60":5340.75,"sma_120":5344.12},{"date":"2025-04-30","open":5453,"high":5552,"low":5373,"close":5502,"volume":59152,"rsi_14":70.3,"sma_20":5235.25,"sma_60":5346.75,"sma_120":5340.38},{"date":"2025-05-02","open":5482,"high":5602,"low":5433,"close":5463,"volume":23237,"rsi_14":63.83,"sma_20":5253.25,"sma_60":5350.42,"sma_120":5335.12},{"date":"2025-05-07","open":5472,"high":5482,"low":5383,"close":5482,"volume":14112,"rsi_14":68.89,"sma_20":5271.75,"sma_60":5354.58,"sma_120":5330.62},{"date":"2025-05-08","open":5443,"high":5582,"low":5443,"close":5582,"volume":15956,"rsi_14":68.89,"sma_20":5310.25,"sma_60":5362.58,"sma_120":5326.88},{"date":"2025-05-09","open":5592,"high":5661,"low":5472,"close":5532,"volume":25033,"rsi_14":65.26,"sma_20":5342.0,"sma_60":5369.75,"sma_120":5322.71},{"date":"2025-05-12","open":5552,"high":5641,"low":5532,"close":5592,"volume":22947,"rsi_14":70.1,"sma_20":5380.0,"sma_60":5378.75,"sma_120":5319.04},{"date":"2025-05-13","open":5651,"high":5651,"low":5463,"close":5512,"volume":18380,"rsi_14":64.08,"sma_20":5401.0,"sma_60":5386.75,"sma_120":5315.46},{"date":"2025-05-14","open":5472,"high":5592,"low":5472,"close":5582,"volume":13304,"rsi_14":68.87,"sma_20":5420.0,"sma_60":5395.58,"sma_120":5314.79},{"date":"2025-05-15","open":5582,"high":5790,"low":5492,"close":5711,"volume":39968,"rsi_14":74.14,"sma_20":5448.5,"sma_60":5407.42,"sma_120":5316.46},{"date":"2025-05-16","open":5770,"high":5770,"low":5542,"close":5701,"volume":23252,"rsi_14":73.5,"sma_20":5471.5,"sma_60":5417.92,"sma_120":5322.12},{"date":"2025-05-19","open":5572,"high":5741,"low":5572,"close":5691,"volume":17448,"rsi_14":62.79,"sma_20":5494.0,"sma_60":5428.42,"sma_120":5327.38},{"date":"2025-05-20","open":5621,"high":5810,"low":5621,"close":5641,"volume":18744,"rsi_14":56.47,"sma_20":5516.0,"sma_60":5437.25,"sma_120":5330.79},{"date":"2025-05-21","open":5592,"high":5780,"low":5592,"close":5711,"volume":16774,"rsi_14":69.62,"sma_20":5540.5,"sma_60":5445.92,"sma_120":5334.88},{"date":"2025-05-22","open":5731,"high":5840,"low":5671,"close":5800,"volume":26778,"rsi_14":71.08,"sma_20":5571.5,"sma_60":5456.08,"sma_120":5339.96},{"date":"2025-05-23","open":5721,"high":5870,"low":5612,"close":5661,"volume":24053,"rsi_14":58.7,"sma_20":5597.0,"sma_60":5463.42,"sma_120":5344.71},{"date":"2025-05-26","open":5661,"high":5860,"low":5631,"close":5770,"volume":28367,"rsi_14":65.66,"sma_20":5628.0,"sma_60":5472.92,"sma_120":5348.71},{"date":"2025-05-27","open":5770,"high":5830,"low":5681,"close":5780,"volume":18983,"rsi_14":65.31,"sma_20":5643.5,"sma_60":5478.25,"sma_120":5351.04},{"date":"2025-05-28","open":5780,"high":5860,"low":5701,"close":5810,"volume":32112,"rsi_14":62.64,"sma_20":5657.5,"sma_60":5482.42,"sma_120":5352.21},{"date":"2025-05-29","open":5810,"high":5860,"low":5780,"close":5820,"volume":13078,"rsi_14":66.67,"sma_20":5678.5,"sma_60":5492.08,"sma_120":5354.12},{"date":"2025-05-30","open":5860,"high":5860,"low":5691,"close":5820,"volume":18352,"rsi_14":64.2,"sma_20":5697.0,"sma_60":5502.92,"sma_120":5356.38},{"date":"2025-06-02","open":5780,"high":5860,"low":5681,"close":5810,"volume":14963,"rsi_14":70.27,"sma_20":5712.5,"sma_60":5514.25,"sma_120":5360.12},{"date":"2025-06-04","open":5810,"high":5810,"low":5731,"close":5790,"volume":9868,"rsi_14":65.22,"sma_20":5729.0,"sma_60":5526.08,"sma_120":5364.54},{"date":"2025-06-05","open":5800,"high":5850,"low":5731,"close":5850,"volume":23912,"rsi_14":61.29,"sma_20":5747.5,"sma_60":5538.92,"sma_120":5369.46},{"date":"2025-06-09","open":5850,"high":5860,"low":5760,"close":5810,"volume":11063,"rsi_14":58.46,"sma_20":5759.0,"sma_60":5546.92,"sma_120":5373.46},{"date":"2025-06-10","open":5770,"high":5870,"low":5751,"close":5860,"volume":19886,"rsi_14":62.32,"sma_20":5775.5,"sma_60":5557.92,"sma_120":5378.79},{"date":"2025-06-11","open":5860,"high":5860,"low":5760,"close":5850,"volume":11474,"rsi_14":66.15,"sma_20":5788.5,"sma_60":5568.58,"sma_120":5386.12},{"date":"2025-06-12","open":5800,"high":5850,"low":5741,"close":5780,"volume":22105,"rsi_14":55.38,"sma_20":5802.0,"sma_60":5574.08,"sma_120":5394.96},{"date":"2025-06-13","open":5810,"high":5850,"low":5562,"close":5701,"volume":21427,"rsi_14":42.19,"sma_20":5808.0,"sma_60":5575.25,"sma_120":5401.92},{"date":"2025-06-16","open":5592,"high":5711,"low":5572,"close":5691,"volume":11762,"rsi_14":52.94,"sma_20":5807.0,"sma_60":5578.92,"sma_120":5406.92},{"date":"2025-06-17","open":5691,"high":5790,"low":5631,"close":5671,"volume":11053,"rsi_14":38.1,"sma_20":5805.5,"sma_60":5571.75,"sma_120":5411.58},{"date":"2025-06-18","open":5661,"high":5780,"low":5612,"close":5731,"volume":9103,"rsi_14":44.68,"sma_20":5807.5,"sma_60":5566.75,"sma_120":5417.0},{"date":"2025-06-19","open":5681,"high":5780,"low":5661,"close":5711,"volume":6280,"rsi_14":39.13,"sma_20":5811.0,"sma_60":5562.58,"sma_120":5422.58},{"date":"2025-06-20","open":5671,"high":5810,"low":5482,"close":5562,"volume":23067,"rsi_14":28.33,"sma_20":5803.5,"sma_60":5559.25,"sma_120":5426.08},{"date":"2025-06-23","open":5592,"high":5602,"low":5482,"close":5602,"volume":8143,"rsi_14":32.81,"sma_20":5793.5,"sma_60":5555.08,"sma_120":5429.75},{"date":"2025-06-24","open":5612,"high":5919,"low":5612,"close":5880,"volume":56041,"rsi_14":53.85,"sma_20":5804.5,"sma_60":5552.92,"sma_120":5435.83},{"date":"2025-06-25","open":5890,"high":5939,"low":5760,"close":5860,"volume":12500,"rsi_14":53.85,"sma_20":5809.0,"sma_60":5554.75,"sma_120":5443.17},{"date":"2025-06-26","open":5860,"high":5860,"low":5681,"close":5790,"volume":9654,"rsi_14":46.74,"sma_20":5809.5,"sma_60":5556.42,"sma_120":5448.33},{"date":"2025-06-27","open":5790,"high":5850,"low":5602,"close":5731,"volume":11166,"rsi_14":45.74,"sma_20":5805.5,"sma_60":5557.25,"sma_120":5452.42},{"date":"2025-06-30","open":5741,"high":5751,"low":5612,"close":5741,"volume":8920,"rsi_14":43.33,"sma_20":5801.5,"sma_60":5564.08,"sma_120":5456.92},{"date":"2025-07-01","open":5731,"high":5760,"low":5651,"close":5711,"volume":14181,"rsi_14":42.39,"sma_20":5796.0,"sma_60":5570.58,"sma_120":5463.38},{"date":"2025-07-02","open":5770,"high":5770,"low":5522,"close":5701,"volume":17800,"rsi_14":45.35,"sma_20":5790.5,"sma_60":5579.42,"sma_120":5469.12},{"date":"2025-07-03","open":5671,"high":5731,"low":5612,"close":5721,"volume":4218,"rsi_14":51.25,"sma_20":5787.0,"sma_60":5589.75,"sma_120":5474.71},{"date":"2025-07-04","open":5721,"high":5909,"low":5681,"close":5790,"volume":14200,"rsi_14":55.81,"sma_20":5784.0,"sma_60":5601.08,"sma_120":5479.62},{"date":"2025-07-07","open":5790,"high":5850,"low":5751,"close":5830,"volume":8752,"rsi_14":59.09,"sma_20":5785.0,"sma_60":5618.08,"sma_120":5483.29},{"date":"2025-07-08","open":5830,"high":5890,"low":5770,"close":5810,"volume":5066,"rsi_14":54.76,"sma_20":5782.5,"sma_60":5633.33,"sma_120":5487.12},{"date":"2025-07-09","open":5820,"high":5820,"low":5751,"close":5800,"volume":2628,"rsi_14":55.42,"sma_20":5780.0,"sma_60":5649.5,"sma_120":5491.12},{"date":"2025-07-10","open":5800,"high":5900,"low":5770,"close":5900,"volume":18586,"rsi_14":71.79,"sma_20":5786.0,"sma_60":5663.0,"sma_120":5496.04},{"date":"2025-07-11","open":5900,"high":5919,"low":5850,"close":5860,"volume":16498,"rsi_14":66.67,"sma_20":5794.0,"sma_60":5674.0,"sma_120":5500.29},{"date":"2025-07-14","open":5890,"high":5959,"low":5810,"close":5949,"volume":40546,"rsi_14":55.93,"sma_20":5807.0,"sma_60":5687.5,"sma_120":5505.62},{"date":"2025-07-15","open":5949,"high":6158,"low":5860,"close":6158,"volume":44673,"rsi_14":69.23,"sma_20":5831.5,"sma_60":5702.83,"sma_120":5512.79},{"date":"2025-07-16","open":6108,"high":6197,"low":6049,"close":6088,"volume":18710,"rsi_14":69.23,"sma_20":5849.5,"sma_60":5717.0,"sma_120":5519.71},{"date":"2025-07-17","open":6058,"high":6207,"low":6009,"close":6138,"volume":24244,"rsi_14":76.62,"sma_20":5871.0,"sma_60":5732.67,"sma_120":5526.04},{"date":"2025-07-18","open":6138,"high":6307,"low":6049,"close":6138,"volume":19197,"rsi_14":76.32,"sma_20":5900.0,"sma_60":5748.0,"sma_120":5532.88},{"date":"2025-07-21","open":6078,"high":6088,"low":5959,"close":6019,"volume":14627,"rsi_14":68.24,"sma_20":5921.0,"sma_60":5762.0,"sma_120":5538.54},{"date":"2025-07-22","open":6019,"high":6148,"low":5969,"close":6108,"volume":12006,"rsi_14":72.04,"sma_20":5932.5,"sma_60":5778.0,"sma_120":5545.29},{"date":"2025-07-23","open":6049,"high":6158,"low":5979,"close":6128,"volume":10891,"rsi_14":72.04,"sma_20":5946.0,"sma_60":5794.33,"sma_120":5552.54},{"date":"2025-07-24","open":6078,"high":6168,"low":6019,"close":6088,"volume":10400,"rsi_14":66.67,"sma_20":5961.0,"sma_60":5804.67,"sma_120":5560.71},{"date":"2025-07-25","open":6088,"high":6158,"low":5979,"close":6098,"volume":9546,"rsi_14":65.52,"sma_20":5979.5,"sma_60":5814.17,"sma_120":5568.96},{"date":"2025-07-28","open":6039,"high":6108,"low":5919,"close":5919,"volume":11311,"rsi_14":55.34,"sma_20":5988.5,"sma_60":5822.83,"sma_120":5576.62},{"date":"2025-07-29","open":5860,"high":6148,"low":5810,"close":5979,"volume":3731,"rsi_14":58.33,"sma_20":6002.0,"sma_60":5831.67,"sma_120":5586.21},{"date":"2025-07-30","open":5929,"high":6009,"low":5909,"close":5959,"volume":8823,"rsi_14":53.0,"sma_20":6015.0,"sma_60":5839.33,"sma_120":5593.04},{"date":"2025-07-31","open":6019,"high":6108,"low":5870,"close":5870,"volume":10067,"rsi_14":50.48,"sma_20":6022.5,"sma_60":5846.17,"sma_120":5598.29},{"date":"2025-08-01","open":5939,"high":5939,"low":5641,"close":5810,"volume":20857,"rsi_14":43.14,"sma_20":6023.5,"sma_60":5851.67,"sma_120":5603.12},{"date":"2025-08-04","open":5810,"high":5840,"low":5721,"close":5830,"volume":10100,"rsi_14":30.12,"sma_20":6023.5,"sma_60":5855.83,"sma_120":5609.21},{"date":"2025-08-05","open":5780,"high":5870,"low":5731,"close":5810,"volume":14316,"rsi_14":32.05,"sma_20":6023.5,"sma_60":5860.5,"sma_120":5615.12},{"date":"2025-08-06","open":5810,"high":5840,"low":5711,"close":5830,"volume":5800,"rsi_14":29.33,"sma_20":6025.0,"sma_60":5864.5,"sma_120":5621.62},{"date":"2025-08-07","open":5830,"high":5870,"low":5760,"close":5840,"volume":5648,"rsi_14":30.26,"sma_20":6022.0,"sma_60":5870.0,"sma_120":5628.38},{"date":"2025-08-08","open":5840,"high":5860,"low":5760,"close":5850,"volume":15581,"rsi_14":36.92,"sma_20":6021.5,"sma_60":5874.5,"sma_120":5635.04},{"date":"2025-08-11","open":5860,"high":5949,"low":5820,"close":5919,"volume":3550,"rsi_14":34.92,"sma_20":6020.0,"sma_60":5878.0,"sma_120":5642.71},{"date":"2025-08-12","open":5969,"high":5979,"low":5850,"close":5919,"volume":6407,"rsi_14":32.79,"sma_20":6008.0,"sma_60":5881.67,"sma_120":5649.79},{"date":"2025-08-13","open":5870,"high":6108,"low":5840,"close":6108,"volume":17917,"rsi_14":51.32,"sma_20":6009.0,"sma_60":5888.67,"sma_120":5658.54},{"date":"2025-08-14","open":6108,"high":6456,"low":6108,"close":6456,"volume":92012,"rsi_14":66.36,"sma_20":6025.0,"sma_60":5902.33,"sma_120":5669.79},{"date":"2025-08-18","open":6476,"high":6476,"low":6168,"close":6426,"volume":29416,"rsi_14":76.84,"sma_20":6039.5,"sma_60":5914.33,"sma_120":5680.12},{"date":"2025-08-19","open":6366,"high":6545,"low":6366,"close":6505,"volume":41525,"rsi_14":77.32,"sma_20":6064.0,"sma_60":5926.17,"sma_120":5691.12},{"date":"2025-08-20","open":6495,"high":6495,"low":6188,"close":6406,"volume":17852,"rsi_14":71.43,"sma_20":6079.0,"sma_60":5938.67,"sma_120":5701.04},{"date":"2025-08-21","open":6366,"high":6406,"low":6058,"close":6098,"volume":109745,"rsi_14":59.06,"sma_20":6077.5,"sma_60":5944.17,"sma_120":5708.54},{"date":"2025-08-22","open":6068,"high":6237,"low":6039,"close":6197,"volume":10144,"rsi_14":64.89,"sma_20":6083.0,"sma_60":5951.17,"sma_120":5714.71},{"date":"2025-08-25","open":6257,"high":6327,"low":6148,"close":6158,"volume":12428,"rsi_14":62.41,"sma_20":6086.0,"sma_60":5957.0,"sma_120":5719.71},{"date":"2025-08-26","open":6098,"high":6247,"low":6068,"close":6178,"volume":8093,"rsi_14":63.91,"sma_20":6099.0,"sma_60":5963.0,"sma_120":5727.54},{"date":"2025-08-27","open":6128,"high":6307,"low":6128,"close":6207,"volume":14447,"rsi_14":64.18,"sma_20":6110.5,"sma_60":5969.5,"sma_120":5736.21},{"date":"2025-08-28","open":6207,"high":6386,"low":6158,"close":6366,"volume":16377,"rsi_14":67.79,"sma_20":6131.0,"sma_60":5978.83,"sma_120":5746.54},{"date":"2025-08-29","open":6396,"high":6396,"low":6158,"close":6257,"volume":15079,"rsi_14":62.89,"sma_20":6150.5,"sma_60":5986.67,"sma_120":5756.38},{"date":"2025-09-01","open":6247,"high":6257,"low":6029,"close":6128,"volume":12415,"rsi_14":56.36,"sma_20":6166.5,"sma_60":5991.33,"sma_120":5765.12},{"date":"2025-09-02","open":6118,"high":6247,"low":6019,"close":6207,"volume":8033,"rsi_14":58.38,"sma_20":6185.5,"sma_60":5998.0,"sma_120":5772.46},{"date":"2025-09-03","open":6158,"high":6287,"low":6049,"close":6118,"volume":15914,"rsi_14":50.31,"sma_20":6201.0,"sma_60":6002.33,"sma_120":5780.12},{"date":"2025-09-04","open":6118,"high":6257,"low":6049,"close":6247,"volume":7895,"rsi_14":42.55,"sma_20":6222.0,"sma_60":6009.0,"sma_120":5788.79},{"date":"2025-09-05","open":6267,"high":6277,"low":6188,"close":6247,"volume":4254,"rsi_14":43.48,"sma_20":6242.5,"sma_60":6016.83,"sma_120":5795.46},{"date":"2025-09-08","open":6247,"high":6505,"low":6217,"close":6376,"volume":27794,"rsi_14":45.45,"sma_20":6269.0,"sma_60":6028.17,"sma_120":5801.71},{"date":"2025-09-09","open":6416,"high":6515,"low":6307,"close":6515,"volume":23975,"rsi_14":53.74,"sma_20":6299.0,"sma_60":6042.0,"sma_120":5810.46},{"date":"2025-09-10","open":6456,"high":6575,"low":6346,"close":6565,"volume":27225,"rsi_14":69.42,"sma_20":6331.5,"sma_60":6057.0,"sma_120":5814.38},{"date":"2025-09-11","open":6565,"high":6595,"low":6456,"close":6555,"volume":11850,"rsi_14":66.07,"sma_20":6354.0,"sma_60":6070.83,"sma_120":5818.79},{"date":"2025-09-12","open":6704,"high":6704,"low":6515,"close":6605,"volume":25875,"rsi_14":69.91,"sma_20":6361.5,"sma_60":6085.83,"sma_120":5824.21},{"date":"2025-09-15","open":6605,"high":6684,"low":6426,"close":6575,"volume":15956,"rsi_14":67.54,"sma_20":6369.0,"sma_60":6102.83,"sma_120":5831.04},{"date":"2025-09-16","open":6575,"high":6724,"low":6466,"close":6684,"volume":23980,"rsi_14":69.67,"sma_20":6378.0,"sma_60":6121.0,"sma_120":5838.04},{"date":"2025-09-17","open":6684,"high":6793,"low":6555,"close":6714,"volume":22127,"rsi_14":66.06,"sma_20":6393.5,"sma_60":6135.0,"sma_120":5843.96},{"date":"2025-09-18","open":6706,"high":6912,"low":6637,"close":6893,"volume":54497,"rsi_14":79.03,"sma_20":6437.5,"sma_60":6153.67,"sma_120":5854.21},{"date":"2025-09-19","open":7020,"high":7030,"low":6800,"close":6950,"volume":22409,"rsi_14":83.05,"sma_20":6473.0,"sma_60":6172.33,"sma_120":5864.38},{"date":"2025-09-22","open":6913,"high":7052,"low":6903,"close":6952,"volume":25909,"rsi_14":82.61,"sma_20":6513.0,"sma_60":6192.83,"sma_120":5875.04},{"date":"2025-09-23","open":6952,"high":8720,"low":6833,"close":7687,"volume":2888461,"rsi_14":93.89,"sma_20":6589.0,"sma_60":6225.5,"sma_120":5894.79},{"date":"2025-09-24","open":7677,"high":7677,"low":7230,"close":7330,"volume":282347,"rsi_14":76.85,"sma_20":6645.5,"sma_60":6252.67,"sma_120":5911.62},{"date":"2025-09-25","open":7379,"high":7379,"low":7052,"close":7211,"volume":104180,"rsi_14":72.56,"sma_20":6688.0,"sma_60":6278.0,"sma_120":5928.71},{"date":"2025-09-26","open":7151,"high":7320,"low":7052,"close":7230,"volume":78255,"rsi_14":71.08,"sma_20":6737.0,"sma_60":6303.33,"sma_120":5946.54},{"date":"2025-09-29","open":7230,"high":7379,"low":7121,"close":7211,"volume":66066,"rsi_14":68.23,"sma_20":6791.5,"sma_60":6327.17,"sma_120":5964.12},{"date":"2025-09-30","open":7111,"high":7310,"low":7111,"close":7121,"volume":39475,"rsi_14":64.29,"sma_20":6837.5,"sma_60":6348.83,"sma_120":5983.46},{"date":"2025-10-01","open":7091,"high":7270,"low":7091,"close":7211,"volume":31340,"rsi_14":66.18,"sma_20":6892.5,"sma_60":6372.33,"sma_120":6002.83},{"date":"2025-10-02","open":7270,"high":7300,"low":7091,"close":7270,"volume":36455,"rsi_14":66.34,"sma_20":6944.0,"sma_60":6397.0,"sma_120":6023.25},{"date":"2025-10-10","open":7220,"high":7250,"low":7012,"close":7101,"volume":28307,"rsi_14":62.1,"sma_20":6987.0,"sma_60":6417.17,"sma_120":6040.08},{"date":"2025-10-13","open":7101,"high":7121,"low":6833,"close":7022,"volume":26645,"rsi_14":57.87,"sma_20":7019.5,"sma_60":6436.67,"sma_120":6055.33},{"date":"2025-10-14","open":7211,"high":9068,"low":6734,"close":7955,"volume":3389233,"rsi_14":70.36,"sma_20":7092.0,"sma_60":6470.33,"sma_120":6078.92},{"date":"2025-10-15","open":7707,"high":7926,"low":7459,"close":7499,"volume":491537,"rsi_14":58.1,"sma_20":7139.0,"sma_60":6492.83,"sma_120":6097.83},{"date":"2025-10-16","open":7518,"high":7578,"low":7260,"close":7449,"volume":213083,"rsi_14":58.46,"sma_20":7184.0,"sma_60":6515.67,"sma_120":6116.33},{"date":"2025-10-17","open":7459,"high":7459,"low":7250,"close":7250,"volume":98285,"rsi_14":54.41,"sma_20":7216.5,"sma_60":6534.33,"sma_120":6133.5},{"date":"2025-10-20","open":7250,"high":7568,"low":7220,"close":7469,"volume":107639,"rsi_14":46.18,"sma_20":7261.5,"sma_60":6556.67,"sma_120":6152.33},{"date":"2025-10-21","open":7499,"high":7568,"low":7260,"close":7429,"volume":66049,"rsi_14":51.95,"sma_20":7299.0,"sma_60":6580.33,"sma_120":6171.17},{"date":"2025-10-22","open":7429,"high":7509,"low":7250,"close":7459,"volume":34008,"rsi_14":55.06,"sma_20":7336.5,"sma_60":6603.0,"sma_120":6190.5},{"date":"2025-10-23","open":7399,"high":7657,"low":7350,"close":7538,"volume":75973,"rsi_14":56.13,"sma_20":7365.0,"sma_60":6626.67,"sma_120":6210.5},{"date":"2025-10-24","open":7538,"high":7588,"low":7350,"close":7499,"volume":53202,"rsi_14":55.69,"sma_20":7395.0,"sma_60":6650.33,"sma_120":6227.5},{"date":"2025-10-27","open":7548,"high":7727,"low":7499,"close":7727,"volume":90124,"rsi_14":61.34,"sma_20":7434.0,"sma_60":6677.67,"sma_120":6245.92},{"date":"2025-10-28","open":7747,"high":7826,"low":7628,"close":7687,"volume":84126,"rsi_14":59.09,"sma_20":7434.0,"sma_60":6707.33,"sma_120":6265.08},{"date":"2025-10-29","open":7648,"high":7737,"low":7350,"close":7419,"volume":79775,"rsi_14":52.63,"sma_20":7438.5,"sma_60":6731.5,"sma_120":6281.58},{"date":"2025-10-30","open":7419,"high":7439,"low":7151,"close":7161,"volume":61445,"rsi_14":51.02,"sma_20":7436.0,"sma_60":6751.67,"sma_120":6295.5},{"date":"2025-10-31","open":7280,"high":7280,"low":7071,"close":7071,"volume":46021,"rsi_14":50.85,"sma_20":7428.0,"sma_60":6771.83,"sma_120":6309.0},{"date":"2025-11-03","open":7211,"high":7449,"low":7081,"close":7369,"volume":69752,"rsi_14":37.23,"sma_20":7436.0,"sma_60":6798.0,"sma_120":6324.83},{"date":"2025-11-04","open":7369,"high":7558,"low":7220,"close":7479,"volume":51739,"rsi_14":49.49,"sma_20":7454.0,"sma_60":6825.67,"sma_120":6340.75},{"date":"2025-11-05","open":7479,"high":7479,"low":7062,"close":7320,"volume":41500,"rsi_14":46.86,"sma_20":7459.5,"sma_60":6851.0,"sma_120":6355.75},{"date":"2025-11-06","open":7270,"high":7707,"low":7270,"close":7528,"volume":91106,"rsi_14":56.73,"sma_20":7472.5,"sma_60":6879.5,"sma_120":6372.0},{"date":"2025-11-07","open":7449,"high":7518,"low":7260,"close":7429,"volume":30418,"rsi_14":48.98,"sma_20":7489.0,"sma_60":6906.17,"sma_120":6388.08},{"date":"2025-11-10","open":7409,"high":7648,"low":7350,"close":7648,"volume":31347,"rsi_14":55.14,"sma_20":7520.5,"sma_60":6936.33,"sma_120":6405.42},{"date":"2025-11-11","open":7648,"high":7717,"low":7439,"close":7489,"volume":24474,"rsi_14":50.66,"sma_20":7497.0,"sma_60":6962.67,"sma_120":6420.33},{"date":"2025-11-12","open":7518,"high":8531,"low":7509,"close":7806,"volume":522191,"rsi_14":55.38,"sma_20":7512.5,"sma_60":6994.33,"sma_120":6438.0},{"date":"2025-11-13","open":7816,"high":8343,"low":7638,"close":7797,"volume":182036,"rsi_14":56.05,"sma_20":7530.0,"sma_60":7022.67,"sma_120":6455.67},{"date":"2025-11-14","open":7667,"high":7975,"low":7648,"close":7836,"volume":78035,"rsi_14":52.4,"sma_20":7559.5,"sma_60":7045.83,"sma_120":6474.08},{"date":"2025-11-17","open":7836,"high":7955,"low":7737,"close":7836,"volume":81908,"rsi_14":53.33,"sma_20":7578.0,"sma_60":7069.5,"sma_120":6491.92},{"date":"2025-11-18","open":7836,"high":7896,"low":7568,"close":7628,"volume":52969,"rsi_14":54.79,"sma_20":7588.0,"sma_60":7088.33,"sma_120":6507.25},{"date":"2025-11-19","open":7687,"high":7826,"low":7340,"close":7340,"volume":229301,"rsi_14":54.05,"sma_20":7582.0,"sma_60":7104.0,"sma_120":6521.33},{"date":"2025-11-20","open":7340,"high":7598,"low":7330,"close":7558,"volume":38270,"rsi_14":60.43,"sma_20":7583.0,"sma_60":7128.5,"sma_120":6536.33},{"date":"2025-11-21","open":7350,"high":7449,"low":7240,"close":7250,"volume":35021,"rsi_14":47.46,"sma_20":7570.5,"sma_60":7146.17,"sma_120":6548.67},{"date":"2025-11-24","open":7320,"high":7459,"low":7211,"close":7260,"volume":17342,"rsi_14":45.13,"sma_20":7547.0,"sma_60":7164.67,"sma_120":6560.83},{"date":"2025-11-25","open":7260,"high":7389,"low":6913,"close":6972,"volume":37968,"rsi_14":42.68,"sma_20":7511.0,"sma_60":7178.0,"sma_120":6570.5},{"date":"2025-11-26","open":7002,"high":7091,"low":6833,"close":6992,"volume":23963,"rsi_14":37.73,"sma_20":7489.5,"sma_60":7191.17,"sma_120":6580.33},{"date":"2025-11-27","open":7081,"high":7181,"low":6843,"close":6932,"volume":18558,"rsi_14":38.43,"sma_20":7478.0,"sma_60":7200.67,"sma_120":6589.75},{"date":"2025-11-28","open":6863,"high":7181,"low":6863,"close":7101,"volume":17051,"rsi_14":36.97,"sma_20":7479.5,"sma_60":7214.83,"sma_120":6600.75},{"date":"2025-12-01","open":7300,"high":7300,"low":7081,"close":7131,"volume":14948,"rsi_14":40.91,"sma_20":7467.5,"sma_60":7231.67,"sma_120":6611.5},{"date":"2025-12-02","open":7230,"high":7230,"low":6992,"close":7211,"volume":10647,"rsi_14":32.76,"sma_20":7454.0,"sma_60":7248.5,"sma_120":6623.25},{"date":"2025-12-03","open":7250,"high":7250,"low":6813,"close":7211,"volume":10921,"rsi_14":32.95,"sma_20":7448.5,"sma_60":7266.83,"sma_120":6634.58},{"date":"2025-12-04","open":7121,"high":7191,"low":6972,"close":7002,"volume":10829,"rsi_14":27.89,"sma_20":7422.0,"sma_60":7279.5,"sma_120":6644.25},{"date":"2025-12-05","open":7002,"high":7121,"low":6962,"close":7062,"volume":9034,"rsi_14":30.1,"sma_20":7403.5,"sma_60":7293.17,"sma_120":6655.0},{"date":"2025-12-08","open":6972,"high":7062,"low":6913,"close":6962,"volume":15697,"rsi_14":31.89,"sma_20":7369.0,"sma_60":7303.0,"sma_120":6665.58},{"date":"2025-12-09","open":6923,"high":7052,"low":6853,"close":6903,"volume":14417,"rsi_14":36.42,"sma_20":7339.5,"sma_60":7309.5,"sma_120":6675.75},{"date":"2025-12-10","open":6853,"high":6952,"low":6823,"close":6942,"volume":25289,"rsi_14":28.47,"sma_20":7296.0,"sma_60":7315.83,"sma_120":6686.42},{"date":"2025-12-11","open":7032,"high":7032,"low":6823,"close":6982,"volume":6136,"rsi_14":38.46,"sma_20":7255.0,"sma_60":7323.0,"sma_120":6696.92},{"date":"2025-12-12","open":6982,"high":7022,"low":6734,"close":6774,"volume":40496,"rsi_14":32.12,"sma_20":7201.5,"sma_60":7325.83,"sma_120":6705.83},{"date":"2025-12-15","open":6774,"high":8184,"low":6704,"close":7230,"volume":741340,"rsi_14":58.44,"sma_20":7171.0,"sma_60":7336.83,"sma_120":6719.83},{"date":"2025-12-16","open":7151,"high":8343,"low":7052,"close":7598,"volume":1421322,"rsi_14":66.14,"sma_20":7169.5,"sma_60":7352.17,"sma_120":6736.58},{"date":"2025-12-17","open":7618,"high":7727,"low":7350,"close":7499,"volume":144876,"rsi_14":64.77,"sma_20":7177.5,"sma_60":7365.33,"sma_120":6750.17},{"date":"2025-12-18","open":7449,"high":7449,"low":7161,"close":7270,"volume":120127,"rsi_14":54.27,"sma_20":7163.0,"sma_60":7370.33,"sma_120":6762.0},{"date":"2025-12-19","open":7310,"high":7509,"low":7250,"close":7340,"volume":61193,"rsi_14":55.17,"sma_20":7167.5,"sma_60":7377.67,"sma_120":6775.0},{"date":"2025-12-22","open":7350,"high":7439,"low":7340,"close":7389,"volume":34501,"rsi_14":54.5,"sma_20":7174.0,"sma_60":7385.0,"sma_120":6788.92},{"date":"2025-12-23","open":7528,"high":7528,"low":7191,"close":7300,"volume":44594,"rsi_14":52.15,"sma_20":7190.5,"sma_60":7378.5,"sma_120":6802.0},{"date":"2025-12-24","open":7300,"high":7350,"low":7131,"close":7220,"volume":20550,"rsi_14":55.61,"sma_20":7202.0,"sma_60":7376.67,"sma_120":6814.67},{"date":"2025-12-26","open":7340,"high":7340,"low":7141,"close":7290,"volume":16878,"rsi_14":55.84,"sma_20":7220.0,"sma_60":7378.0,"sma_120":6828.0},{"date":"2025-12-29","open":7280,"high":7670,"low":7180,"close":7290,"volume":54373,"rsi_14":57.29,"sma_20":7227.0,"sma_60":7378.17,"sma_120":6840.75},{"date":"2025-12-30","open":7390,"high":7440,"low":7270,"close":7400,"volume":18473,"rsi_14":61.42,"sma_20":7238.0,"sma_60":7380.5,"sma_120":6853.83},{"date":"2026-01-02","open":7420,"high":7450,"low":7270,"close":7350,"volume":35780,"rsi_14":59.09,"sma_20":7242.5,"sma_60":7383.5,"sma_120":6866.17},{"date":"2026-01-05","open":7350,"high":7350,"low":7210,"close":7260,"volume":17067,"rsi_14":55.67,"sma_20":7242.5,"sma_60":7383.5,"sma_120":6877.92},{"date":"2026-01-06","open":7260,"high":7260,"low":6990,"close":7020,"volume":39666,"rsi_14":54.85,"sma_20":7241.0,"sma_60":7378.5,"sma_120":6887.75},{"date":"2026-01-07","open":7020,"high":7040,"low":6920,"close":6990,"volume":18809,"rsi_14":41.1,"sma_20":7235.0,"sma_60":7375.83,"sma_120":6896.5},{"date":"2026-01-08","open":7050,"high":7050,"low":6800,"close":6820,"volume":17912,"rsi_14":20.98,"sma_20":7225.5,"sma_60":7371.67,"sma_120":6904.17},{"date":"2026-01-09","open":6860,"high":7010,"low":6810,"close":6820,"volume":18576,"rsi_14":22.56,"sma_20":7219.0,"sma_60":7351.83,"sma_120":6911.08},{"date":"2026-01-12","open":6820,"high":6890,"low":6670,"close":6880,"volume":22443,"rsi_14":31.03,"sma_20":7213.5,"sma_60":7340.67,"sma_120":6916.75},{"date":"2026-01-13","open":6880,"high":6880,"low":6530,"close":6660,"volume":59359,"rsi_14":22.14,"sma_20":7195.0,"sma_60":7326.67,"sma_120":6921.17},{"date":"2026-01-14","open":6760,"high":6760,"low":6510,"close":6630,"volume":21721,"rsi_14":18.6,"sma_20":7185.5,"sma_60":7315.5,"sma_120":6924.92},{"date":"2026-01-15","open":6630,"high":6630,"low":6270,"close":6430,"volume":60097,"rsi_14":17.14,"sma_20":7143.0,"sma_60":7297.33,"sma_120":6927.0},{"date":"2026-01-16","open":6430,"high":6560,"low":6360,"close":6500,"volume":17171,"rsi_14":22.3,"sma_20":7085.5,"sma_60":7281.0,"sma_120":6930.67},{"date":"2026-01-19","open":6370,"high":6490,"low":6260,"close":6440,"volume":35055,"rsi_14":18.05,"sma_20":6989.0,"sma_60":7245.0,"sma_120":6933.08},{"date":"2026-01-20","open":6270,"high":6540,"low":6270,"close":6460,"volume":28658,"rsi_14":12.1,"sma_20":6942.5,"sma_60":7226.83,"sma_120":6935.5},{"date":"2026-01-21","open":6380,"high":6500,"low":6220,"close":6420,"volume":23496,"rsi_14":12.2,"sma_20":6891.5,"sma_60":7204.17,"sma_120":6937.92},{"date":"2026-01-22","open":6420,"high":6490,"low":6290,"close":6290,"volume":27767,"rsi_14":11.81,"sma_20":6838.5,"sma_60":7180.0,"sma_120":6939.17},{"date":"2026-01-23","open":6290,"high":6440,"low":6260,"close":6440,"volume":22452,"rsi_14":25.42,"sma_20":6797.0,"sma_60":7162.83,"sma_120":6943.17},{"date":"2026-01-26","open":6500,"high":6730,"low":6450,"close":6700,"volume":33115,"rsi_14":39.72,"sma_20":6765.0,"sma_60":7154.33,"sma_120":6948.83},{"date":"2026-01-27","open":6640,"high":6810,"low":6610,"close":6800,"volume":22336,"rsi_14":49.25,"sma_20":6740.5,"sma_60":7149.0,"sma_120":6955.5},{"date":"2026-01-28","open":6800,"high":6870,"low":6680,"close":6820,"volume":22774,"rsi_14":50.0,"sma_20":6711.5,"sma_60":7139.0,"sma_120":6963.08},{"date":"2026-01-29","open":6720,"high":6820,"low":6500,"close":6790,"volume":34324,"rsi_14":46.62,"sma_20":6683.5,"sma_60":7126.67,"sma_120":6970.92},{"date":"2026-01-30","open":6790,"high":6910,"low":6620,"close":6850,"volume":34615,"rsi_14":58.12,"sma_20":6663.0,"sma_60":7118.0,"sma_120":6979.08},{"date":"2026-02-02","open":6770,"high":6850,"low":6550,"close":6670,"volume":32553,"rsi_14":51.52,"sma_20":6645.5,"sma_60":7102.83,"sma_120":6985.92},{"date":"2026-02-03","open":6620,"high":6770,"low":6600,"close":6760,"volume":27153,"rsi_14":63.64,"sma_20":6634.0,"sma_60":7090.83,"sma_120":6993.33},{"date":"2026-02-04","open":6760,"high":6820,"low":6680,"close":6800,"volume":24265,"rsi_14":62.71,"sma_20":6633.0,"sma_60":7095.83,"sma_120":7001.0},{"date":"2026-02-05","open":6800,"high":7000,"low":6700,"close":6860,"volume":30469,"rsi_14":64.52,"sma_20":6635.0,"sma_60":7081.83,"sma_120":7009.08},{"date":"2026-02-06","open":6860,"high":6860,"low":6490,"close":6730,"volume":20658,"rsi_14":61.07,"sma_20":6627.5,"sma_60":7068.33,"sma_120":7015.5},{"date":"2026-02-09","open":6680,"high":6900,"low":6670,"close":6790,"volume":14094,"rsi_14":62.22,"sma_20":6634.0,"sma_60":7050.5,"sma_120":7022.42},{"date":"2026-02-10","open":6790,"high":6870,"low":6710,"close":6810,"volume":7378,"rsi_14":64.66,"sma_20":6643.0,"sma_60":7033.17,"sma_120":7027.92},{"date":"2026-02-11","open":6790,"high":6810,"low":6680,"close":6800,"volume":15815,"rsi_14":71.07,"sma_20":6661.5,"sma_60":7015.0,"sma_120":7030.42},{"date":"2026-02-12","open":6740,"high":6830,"low":6700,"close":6770,"volume":34158,"rsi_14":65.14,"sma_20":6675.0,"sma_60":6996.33,"sma_120":7032.92},{"date":"2026-02-13","open":6770,"high":6780,"low":6660,"close":6750,"volume":8943,"rsi_14":52.94,"sma_20":6687.5,"sma_60":6980.83,"sma_120":7034.58},{"date":"2026-02-19","open":6750,"high":7000,"low":6720,"close":6970,"volume":25574,"rsi_14":58.76,"sma_20":6714.0,"sma_60":6973.83,"sma_120":7038.92},{"date":"2026-02-20","open":6860,"high":6990,"low":6790,"close":6840,"volume":17505,"rsi_14":50.93,"sma_20":6733.0,"sma_60":6961.0,"sma_120":7044.75},{"date":"2026-02-23","open":6880,"high":7000,"low":6830,"close":6950,"volume":18736,"rsi_14":56.9,"sma_20":6759.5,"sma_60":6955.17,"sma_120":7050.67},{"date":"2026-02-24","open":6950,"high":7140,"low":6900,"close":6980,"volume":26574,"rsi_14":55.75,"sma_20":6794.0,"sma_60":6949.67,"sma_120":7057.17},{"date":"2026-02-25","open":7090,"high":7400,"low":6920,"close":7230,"volume":79894,"rsi_14":73.33,"sma_20":6833.5,"sma_60":6953.17,"sma_120":7065.58},{"date":"2026-02-26","open":7250,"high":7300,"low":7030,"close":7130,"volume":28552,"rsi_14":65.29,"sma_20":6856.0,"sma_60":6792.17,"sma_120":7032.92},{"date":"2026-02-27","open":7130,"high":7480,"low":7030,"close":7170,"volume":49730,"rsi_14":65.29,"sma_20":6873.5,"sma_60":6957.83,"sma_120":7079.25},{"date":"2026-03-03","open":7120,"high":7140,"low":6630,"close":6920,"volume":44002,"rsi_14":52.14,"sma_20":6878.5,"sma_60":6954.0,"sma_120":7084.42},{"date":"2026-03-04","open":6720,"high":6820,"low":6120,"close":6300,"volume":53658,"rsi_14":38.62,"sma_20":6854.0,"sma_60":6939.33,"sma_120":7085.5},{"date":"2026-03-05","open":6330,"high":6660,"low":6330,"close":6660,"volume":18228,"rsi_14":47.03,"sma_20":6844.5,"sma_60":6929.33,"sma_120":7088.92},{"date":"2026-03-06","open":6660,"high":6750,"low":6530,"close":6740,"volume":11501,"rsi_14":48.44,"sma_20":6848.0,"sma_60":6920.67,"sma_120":7093.75},{"date":"2026-03-09","open":6600,"high":6600,"low":6290,"close":6600,"volume":33914,"rsi_14":45.8,"sma_20":6840.0,"sma_60":6913.17,"sma_120":7096.33},{"date":"2026-03-10","open":6640,"high":6740,"low":6200,"close":6200,"volume":40225,"rsi_14":39.64,"sma_20":6810.0,"sma_60":6898.0,"sma_120":7095.58},{"date":"2026-03-11","open":6280,"high":6450,"low":6270,"close":6420,"volume":15570,"rsi_14":44.41,"sma_20":6788.0,"sma_60":6888.17,"sma_120":7095.58},{"date":"2026-03-12","open":6420,"high":6580,"low":6260,"close":6580,"volume":14187,"rsi_14":43.25,"sma_20":6780.5,"sma_60":6882.0,"sma_120":7095.75},{"date":"2026-03-13","open":6580,"high":6630,"low":6360,"close":6600,"volume":18078,"rsi_14":45.68,"sma_20":6771.0,"sma_60":6875.5,"sma_120":7095.67},{"date":"2026-03-16","open":6660,"high":6680,"low":6430,"close":6600,"volume":11089,"rsi_14":43.45,"sma_20":6760.5,"sma_60":6683.17,"sma_120":6942.58},{"date":"2026-03-17","open":6600,"high":6630,"low":6480,"close":6600,"volume":14502,"rsi_14":42.8,"sma_20":6750.5,"sma_60":6864.67,"sma_120":7095.25},{"date":"2026-03-18","open":6600,"high":6660,"low":6380,"close":6440,"volume":28053,"rsi_14":34.51,"sma_20":6734.0,"sma_60":6850.67,"sma_120":7093.75},{"date":"2026-03-19","open":6440,"high":6480,"low":6250,"close":6460,"volume":23887,"rsi_14":36.44,"sma_20":6719.5,"sma_60":6830.83,"sma_120":7091.5},{"date":"2026-03-20","open":6500,"high":6500,"low":6320,"close":6470,"volume":11684,"rsi_14":35.66,"sma_20":6694.5,"sma_60":6812.83,"sma_120":7089.08},{"date":"2026-03-23","open":6460,"high":6460,"low":6180,"close":6210,"volume":13872,"rsi_14":35.51,"sma_20":6663.0,"sma_60":6794.33,"sma_120":7082.33},{"date":"2026-03-24","open":6220,"high":6400,"low":6220,"close":6320,"volume":11136,"rsi_14":50.52,"sma_20":6631.5,"sma_60":6776.5,"sma_120":7077.08},{"date":"2026-03-25","open":6400,"high":6410,"low":6300,"close":6380,"volume":12503,"rsi_14":41.46,"sma_20":6601.5,"sma_60":6758.83,"sma_120":7071.92},{"date":"2026-03-26","open":6480,"high":6480,"low":6180,"close":6400,"volume":5915,"rsi_14":39.24,"sma_20":6560.0,"sma_60":6743.0,"sma_120":7060.75},{"date":"2026-03-27","open":6380,"high":6420,"low":6200,"close":6410,"volume":4940,"rsi_14":43.45,"sma_20":6524.0,"sma_60":6728.67,"sma_120":7052.67},{"date":"2026-03-30","open":6340,"high":6390,"low":6250,"close":6350,"volume":15031,"rsi_14":56.76,"sma_20":6483.0,"sma_60":6712.17,"sma_120":7045.08},{"date":"2026-03-31","open":6430,"high":6430,"low":6170,"close":6270,"volume":5436,"rsi_14":42.27,"sma_20":6450.5,"sma_60":6695.17,"sma_120":7036.67},{"date":"2026-04-01","open":6330,"high":6330,"low":6180,"close":6260,"volume":10609,"rsi_14":30.49,"sma_20":6448.5,"sma_60":6676.17,"sma_120":7028.33},{"date":"2026-04-02","open":6260,"high":6340,"low":5920,"close":6000,"volume":26041,"rsi_14":21.7,"sma_20":6415.5,"sma_60":6653.67,"sma_120":7018.58},{"date":"2026-04-03","open":6030,"high":6200,"low":5920,"close":6080,"volume":19366,"rsi_14":27.19,"sma_20":6382.5,"sma_60":6634.0,"sma_120":7008.75},{"date":"2026-04-06","open":6080,"high":6080,"low":5930,"close":6020,"volume":5717,"rsi_14":25.83,"sma_20":6353.5,"sma_60":6617.33,"sma_120":6997.92},{"date":"2026-04-07","open":6090,"high":6210,"low":5920,"close":6140,"volume":8729,"rsi_14":37.07,"sma_20":6350.5,"sma_60":6603.17,"sma_120":6989.5},{"date":"2026-04-08","open":6140,"high":6140,"low":5950,"close":6110,"volume":24617,"rsi_14":35.04,"sma_20":6335.0,"sma_60":6591.33,"sma_120":6981.5},{"date":"2026-04-09","open":6170,"high":6170,"low":5940,"close":6000,"volume":7787,"rsi_14":31.5,"sma_20":6306.0,"sma_60":6577.67,"sma_120":6964.75},{"date":"2026-04-10","open":6130,"high":6130,"low":5950,"close":5990,"volume":10669,"rsi_14":39.22,"sma_20":6275.5,"sma_60":6562.83,"sma_120":6951.75},{"date":"2026-04-13","open":5880,"high":6010,"low":5880,"close":6000,"volume":6236,"rsi_14":32.61,"sma_20":6245.5,"sma_60":6551.83,"sma_120":6939.25},{"date":"2026-04-14","open":6050,"high":6200,"low":6040,"close":6180,"volume":16447,"rsi_14":40.38,"sma_20":6224.5,"sma_60":6544.33,"sma_120":6929.92},{"date":"2026-04-15","open":6180,"high":6300,"low":6180,"close":6220,"volume":11265,"rsi_14":41.51,"sma_20":6213.5,"sma_60":6540.83,"sma_120":6919.08},{"date":"2026-04-16","open":6290,"high":6290,"low":6210,"close":6270,"volume":9182,"rsi_14":43.64,"sma_20":6204.0,"sma_60":6537.0,"sma_120":6909.0},{"date":"2026-04-17","open":6320,"high":6400,"low":6290,"close":6400,"volume":27002,"rsi_14":52.14,"sma_20":6200.5,"sma_60":6536.33,"sma_120":6899.75},{"date":"2026-04-20","open":6400,"high":6440,"low":6140,"close":6400,"volume":13757,"rsi_14":55.96,"sma_20":6210.0,"sma_60":6535.33,"sma_120":6889.83},{"date":"2026-04-21","open":6400,"high":6400,"low":6230,"close":6390,"volume":10828,"rsi_14":55.96,"sma_20":6213.5,"sma_60":6534.83,"sma_120":6880.17},{"date":"2026-04-22","open":6390,"high":6420,"low":6260,"close":6300,"volume":4169,"rsi_14":66.3,"sma_20":6209.5,"sma_60":6535.0,"sma_120":6867.83},{"date":"2026-04-23","open":6380,"high":6380,"low":6080,"close":6360,"volume":22421,"rsi_14":65.56,"sma_20":6207.5,"sma_60":6533.67,"sma_120":6856.33},{"date":"2026-04-24","open":6360,"high":6380,"low":6240,"close":6300,"volume":13383,"rsi_14":65.56,"sma_20":6202.0,"sma_60":6527.0,"sma_120":6846.58},{"date":"2026-04-27","open":6390,"high":6390,"low":6210,"close":6210,"volume":15047,"rsi_14":54.02,"sma_20":6195.0,"sma_60":6517.17,"sma_120":6838.25},{"date":"2026-04-28","open":6210,"high":6210,"low":6130,"close":6180,"volume":11715,"rsi_14":54.02,"sma_20":6190.5,"sma_60":6506.5,"sma_120":6830.42},{"date":"2026-04-29","open":6220,"high":6250,"low":6110,"close":6250,"volume":11137,"rsi_14":65.06,"sma_20":6190.0,"sma_60":6497.5,"sma_120":6721.67},{"date":"2026-04-30","open":6200,"high":6400,"low":6170,"close":6250,"volume":6537,"rsi_14":55.56,"sma_20":6225.5,"sma_60":6201.0,"sma_120":6421.5},{"date":"2026-05-04","open":6300,"high":6450,"low":6200,"close":6370,"volume":30377,"rsi_14":69.89,"sma_20":6217.0,"sma_60":6482.5,"sma_120":6801.67},{"date":"2026-05-06","open":6370,"high":6370,"low":6080,"close":6260,"volume":28156,"rsi_14":54.65,"sma_20":6229.0,"sma_60":6474.17,"sma_120":6790.67},{"date":"2026-05-07","open":6210,"high":6220,"low":6050,"close":6150,"volume":21813,"rsi_14":46.24,"sma_20":6229.5,"sma_60":6463.33,"sma_120":6779.58},{"date":"2026-05-08","open":6150,"high":6190,"low":6000,"close":6140,"volume":11770,"rsi_14":42.7,"sma_20":6231.0,"sma_60":6451.33,"sma_120":6766.58},{"date":"2026-05-11","open":6140,"high":6170,"low":5850,"close":5880,"volume":34061,"rsi_14":24.51,"sma_20":6225.0,"sma_60":6437.17,"sma_120":6752.75},{"date":"2026-05-12","open":5850,"high":5880,"low":5720,"close":5870,"volume":25522,"rsi_14":24.27,"sma_20":6219.0,"sma_60":6421.83,"sma_120":6736.17},{"date":"2026-05-13","open":5820,"high":5960,"low":5820,"close":5880,"volume":9242,"rsi_14":25.24,"sma_20":6213.0,"sma_60":6406.33,"sma_120":6719.75},{"date":"2026-05-14","open":5940,"high":6080,"low":5800,"close":6080,"volume":16142,"rsi_14":40.35,"sma_20":6208.0,"sma_60":6394.33,"sma_120":6704.67},{"date":"2026-05-15","open":6080,"high":6100,"low":5910,"close":6090,"volume":17652,"rsi_14":37.61,"sma_20":6201.5,"sma_60":6383.0,"sma_120":6689.67},{"date":"2026-05-18","open":6000,"high":6120,"low":5930,"close":6110,"volume":32114,"rsi_14":40.95,"sma_20":6193.5,"sma_60":6372.33,"sma_120":6676.58},{"date":"2026-05-19","open":6070,"high":6100,"low":5910,"close":6020,"volume":10229,"rsi_14":40.95,"sma_20":6174.5,"sma_60":6356.5,"sma_120":6665.17},{"date":"2026-05-20","open":5980,"high":5980,"low":5700,"close":5900,"volume":11619,"rsi_14":37.72,"sma_20":6149.5,"sma_60":6340.83,"sma_120":6650.92},{"date":"2026-05-21","open":5990,"high":6100,"low":5830,"close":6000,"volume":7257,"rsi_14":39.32,"sma_20":6130.0,"sma_60":6325.0,"sma_120":6640.08},{"date":"2026-05-22","open":6080,"high":6080,"low":5890,"close":6000,"volume":14989,"rsi_14":39.32,"sma_20":6115.0,"sma_60":6308.67,"sma_120":6629.17},{"date":"2026-05-26","open":6000,"high":6090,"low":5930,"close":5990,"volume":12950,"rsi_14":32.08,"sma_20":6096.5,"sma_60":6288.0,"sma_120":6620.58},{"date":"2026-05-27","open":5950,"high":5950,"low":5550,"close":5750,"volume":24340,"rsi_14":28.57,"sma_20":6069.0,"sma_60":6265.0,"sma_120":6609.83},{"date":"2026-05-28","open":5750,"high":5770,"low":5400,"close":5610,"volume":13063,"rsi_14":27.87,"sma_20":6039.0,"sma_60":6239.0,"sma_120":6598.42},{"date":"2026-05-29","open":5750,"high":5820,"low":5510,"close":5760,"volume":10027,"rsi_14":36.03,"sma_20":6018.0,"sma_60":6219.67,"sma_120":6586.83},{"date":"2026-06-01","open":5760,"high":5760,"low":5390,"close":5420,"volume":17215,"rsi_14":34.03,"sma_20":5976.5,"sma_60":6205.0,"sma_120":6572.17},{"date":"2026-06-02","open":5420,"high":5480,"low":5260,"close":5330,"volume":7709,"rsi_14":32.24,"sma_20":5930.5,"sma_60":6182.83,"sma_120":6556.08},{"date":"2026-06-04","open":5250,"high":5370,"low":5030,"close":5060,"volume":11100,"rsi_14":26.97,"sma_20":5865.0,"sma_60":6154.83,"sma_120":6537.75},{"date":"2026-06-05","open":5050,"high":5750,"low":5010,"close":5300,"volume":65823,"rsi_14":28.57,"sma_20":5817.0,"sma_60":6133.17,"sma_120":6523.17},{"date":"2026-06-08","open":5290,"high":5290,"low":4955,"close":5230,"volume":19212,"rsi_14":27.13,"sma_20":5771.0,"sma_60":6117.0,"sma_120":6507.5},{"date":"2026-06-09","open":5080,"high":5270,"low":5070,"close":5230,"volume":3593,"rsi_14":26.34,"sma_20":5725.5,"sma_60":6097.17,"sma_120":6492.67},{"date":"2026-06-10","open":5230,"high":5230,"low":5020,"close":5140,"volume":2722,"rsi_14":26.34,"sma_20":5688.5,"sma_60":6073.17,"sma_120":6477.58},{"date":"2026-06-11","open":5150,"high":6200,"low":5070,"close":5580,"volume":122252,"rsi_14":42.66,"sma_20":5674.0,"sma_60":6056.17,"sma_120":6465.83},{"date":"2026-06-12","open":5580,"high":5680,"low":5130,"close":5530,"volume":38944,"rsi_14":38.97,"sma_20":5656.5,"sma_60":6038.33,"sma_120":6453.33},{"date":"2026-06-15","open":5530,"high":5680,"low":5310,"close":5560,"volume":12790,"rsi_14":39.81,"sma_20":5630.5,"sma_60":6021.0,"sma_120":6442.83},{"date":"2026-06-16","open":5370,"high":5550,"low":5290,"close":5430,"volume":11382,"rsi_14":37.72,"sma_20":5597.5,"sma_60":6004.17,"sma_120":6427.42},{"date":"2026-06-17","open":5400,"high":5400,"low":5220,"close":5360,"volume":7322,"rsi_14":53.41,"sma_20":5406.0,"sma_60":5892.33,"sma_120":6310.5},{"date":"2026-06-18","open":5360,"high":5500,"low":5230,"close":5500,"volume":7362,"rsi_14":47.39,"sma_20":5534.0,"sma_60":5969.67,"sma_120":6391.25},{"date":"2026-06-19","open":5500,"high":5500,"low":5000,"close":5200,"volume":12256,"rsi_14":37.61,"sma_20":5499.0,"sma_60":5952.83,"sma_120":6373.58},{"date":"2026-06-22","open":5200,"high":5200,"low":5020,"close":5150,"volume":3891,"rsi_14":43.15,"sma_20":5456.5,"sma_60":5933.33,"sma_120":6354.92},{"date":"2026-06-23","open":5020,"high":5160,"low":4970,"close":5090,"volume":13753,"rsi_14":43.81,"sma_20":5411.0,"sma_60":5911.83,"sma_120":6335.33},{"date":"2026-06-24","open":5000,"high":5350,"low":5000,"close":5270,"volume":15591,"rsi_14":55.68,"sma_20":5375.0,"sma_60":5893.0,"sma_120":6318.0},{"date":"2026-06-25","open":5230,"high":5360,"low":5030,"close":5120,"volume":3596,"rsi_14":44.89,"sma_20":5343.5,"sma_60":5871.5,"sma_120":6300.08},{"date":"2026-06-26","open":5120,"high":5360,"low":4810,"close":5340,"volume":22467,"rsi_14":52.88,"sma_20":5330.0,"sma_60":5854.67,"sma_120":6283.42},{"date":"2026-06-29","open":5290,"high":5320,"low":5160,"close":5290,"volume":10033,"rsi_14":51.53,"sma_20":5306.5,"sma_60":5838.33,"sma_120":6266.75},{"date":"2026-06-30","open":5290,"high":5420,"low":5160,"close":5290,"volume":5299,"rsi_14":54.01,"sma_20":5300.0,"sma_60":5822.17,"sma_120":6249.17},{"date":"2026-07-01","open":5260,"high":5400,"low":5140,"close":5400,"volume":7668,"rsi_14":44.16,"sma_20":5303.5,"sma_60":5812.17,"sma_120":6232.92},{"date":"2026-07-02","open":5460,"high":5660,"low":5140,"close":5560,"volume":12854,"rsi_14":50.91,"sma_20":5328.5,"sma_60":5803.5,"sma_120":6218.75},{"date":"2026-07-03","open":5560,"high":5690,"low":5330,"close":5540,"volume":8177,"rsi_14":49.39,"sma_20":5340.5,"sma_60":5795.5,"sma_120":6206.42},{"date":"2026-07-06","open":5500,"high":5710,"low":5440,"close":5700,"volume":9885,"rsi_14":58.08,"sma_20":5364.0,"sma_60":5788.17,"sma_120":6195.67},{"date":"2026-07-07","open":5700,"high":5830,"low":5550,"close":5620,"volume":6992,"rsi_14":57.74,"sma_20":5383.5,"sma_60":5780.0,"sma_120":6185.67},{"date":"2026-07-08","open":5610,"high":5800,"low":5410,"close":5550,"volume":4491,"rsi_14":51.55,"sma_20":5404.0,"sma_60":5772.5,"sma_120":6175.08},{"date":"2026-07-09","open":5510,"high":5580,"low":5050,"close":5480,"volume":17725,"rsi_14":60.14,"sma_20":5399.0,"sma_60":5764.0,"sma_120":6163.42},{"date":"2026-07-10","open":5440,"high":5500,"low":5260,"close":5330,"volume":14628,"rsi_14":56.08,"sma_20":5389.0,"sma_60":5752.83,"sma_120":6152.33},{"date":"2026-07-13","open":5360,"high":5600,"low":5170,"close":5600,"volume":20085,"rsi_14":65.09,"sma_20":5391.0,"sma_60":5743.17,"sma_120":6143.75},{"date":"2026-07-14","open":5580,"high":5650,"low":5360,"close":5450,"volume":18538,"rsi_14":55.42,"sma_20":5392.0,"sma_60":5730.33,"sma_120":6135.58},{"date":"2026-07-15","open":5580,"high":5590,"low":5390,"close":5580,"volume":16415,"rsi_14":64.02,"sma_20":5403.0,"sma_60":5718.83,"sma_120":6127.92},{"date":"2026-07-16","open":5530,"high":5710,"low":5510,"close":5670,"volume":13622,"rsi_14":60.93,"sma_20":5411.5,"sma_60":5706.67,"sma_120":6121.5},{"date":"2026-07-20","open":5670,"high":5820,"low":5510,"close":5730,"volume":43062,"rsi_14":64.47,"sma_20":5438.0,"sma_60":5695.5,"sma_120":6115.42},{"date":"2026-07-21","open":5850,"high":5850,"low":5540,"close":5760,"volume":4136,"rsi_14":65.16,"sma_20":5468.5,"sma_60":5685.0,"sma_120":6109.92},{"date":"2026-07-22","open":5760,"high":5900,"low":5680,"close":5840,"volume":11650,"rsi_14":64.47,"sma_20":5506.0,"sma_60":5677.33,"sma_120":6106.17},{"date":"2026-07-23","open":5990,"high":6000,"low":5290,"close":5400,"volume":98080,"rsi_14":45.56,"sma_20":5512.5,"sma_60":5661.33,"sma_120":6097.5},{"date":"2026-07-24","open":5410,"high":5460,"low":5190,"close":5430,"volume":10610,"rsi_14":46.96,"sma_20":5528.0,"sma_60":5646.83,"sma_120":6086.92},{"date":"2026-07-27","open":5500,"high":5560,"low":5330,"close":5520,"volume":9710,"rsi_14":44.83,"sma_20":5537.0,"sma_60":5635.33,"sma_120":6076.25},{"date":"2026-07-28","open":5470,"high":5690,"low":5360,"close":5600,"volume":44139,"rsi_14":49.43,"sma_20":5552.5,"sma_60":5625.67,"sma_120":6066.08},{"date":"2026-07-29","open":5550,"high":6060,"low":5450,"close":5690,"volume":67984,"rsi_14":53.98,"sma_20":5572.5,"sma_60":5616.33,"sma_120":6056.92},{"date":"2026-07-30","open":5900,"high":5920,"low":5500,"close":5680,"volume":21875,"rsi_14":55.88,"sma_20":5586.5,"sma_60":5606.83,"sma_120":6047.17},{"date":"2026-07-31","open":5680,"high":5960,"low":5500,"close":5950,"volume":23843,"rsi_14":67.03,"sma_20":5606.0,"sma_60":5599.83,"sma_120":6041.17},{"date":"2026-08-03","open":5710,"high":6050,"low":5640,"close":6050,"volume":38602,"rsi_14":63.64,"sma_20":5631.5,"sma_60":5596.33,"sma_120":6035.25},{"date":"2026-08-04","open":5910,"high":6190,"low":5910,"close":6190,"volume":27538,"rsi_14":72.56,"sma_20":5656.0,"sma_60":5597.0,"sma_120":6030.17},{"date":"2026-08-05","open":6130,"high":6190,"low":6050,"close":6190,"volume":11300,"rsi_14":70.2,"sma_20":5684.5,"sma_60":5597.83,"sma_120":6024.58},{"date":"2026-08-06","open":6170,"high":6180,"low":5970,"close":6150,"volume":28261,"rsi_14":66.44,"sma_20":5714.5,"sma_60":5602.33,"sma_120":6019.75},{"date":"2026-08-07","open":6200,"high":6200,"low":5970,"close":6180,"volume":19147,"rsi_14":65.73,"sma_20":5749.5,"sma_60":5607.5,"sma_120":6014.67},{"date":"2026-08-10","open":6360,"high":7270,"low":6260,"close":6920,"volume":376634,"rsi_14":77.1,"sma_20":5829.0,"sma_60":5624.83,"sma_120":6015.58},{"date":"2026-08-11","open":6920,"high":7080,"low":6260,"close":6430,"volume":77113,"rsi_14":61.57,"sma_20":5870.5,"sma_60":5630.67,"sma_120":6012.5},{"date":"2026-08-12","open":6450,"high":6680,"low":6110,"close":6410,"volume":153897,"rsi_14":73.71,"sma_20":5918.5,"sma_60":5636.0,"sma_120":6009.5},{"date":"2026-08-13","open":6400,"high":6410,"low":6040,"close":6310,"volume":34737,"rsi_14":70.0,"sma_20":5955.0,"sma_60":5639.33,"sma_120":6005.83},{"date":"2026-08-14","open":6310,"high":6570,"low":6080,"close":6200,"volume":80932,"rsi_14":65.32,"sma_20":5981.5,"sma_60":5642.33,"sma_120":5999.42},{"date":"2026-08-18","open":6200,"high":6240,"low":5660,"close":5990,"volume":136489,"rsi_14":58.3,"sma_20":5994.5,"sma_60":5643.83,"sma_120":5992.33},{"date":"2026-08-19","open":5800,"high":6080,"low":5650,"close":6080,"volume":19247,"rsi_14":58.3,"sma_20":6010.5,"sma_60":5645.17,"sma_120":5985.08},{"date":"2026-08-20","open":6050,"high":6080,"low":5750,"close":5800,"volume":24335,"rsi_14":52.29,"sma_20":6008.5,"sma_60":5641.83,"sma_120":5975.25},{"date":"2026-08-21","open":5800,"high":5800,"low":5440,"close":5590,"volume":51945,"rsi_14":42.97,"sma_20":6018.0,"sma_60":5635.17,"sma_120":5961.58},{"date":"2026-08-24","open":5590,"high":5780,"low":5470,"close":5780,"volume":19854,"rsi_14":44.91,"sma_20":6035.5,"sma_60":5635.67,"sma_120":5950.33},{"date":"2026-08-25","open":5780,"high":6000,"low":5600,"close":6000,"volume":45361,"rsi_14":46.52,"sma_20":6059.5,"sma_60":5642.17,"sma_120":5940.58},{"date":"2026-08-26","open":6000,"high":6100,"low":5820,"close":6040,"volume":25873,"rsi_14":47.29,"sma_20":6081.5,"sma_60":5646.83,"sma_120":5933.25},{"date":"2026-08-27","open":6040,"high":6080,"low":5850,"close":6070,"volume":16250,"rsi_14":48.55,"sma_20":6100.5,"sma_60":5657.67,"sma_120":5931.33},{"date":"2026-08-28","open":6070,"high":6100,"low":5910,"close":6100,"volume":14683,"rsi_14":48.55,"sma_20":6121.5,"sma_60":5670.5,"sma_120":5926.67},{"date":"2026-08-31","open":6010,"high":6280,"low":5860,"close":6280,"volume":41773,"rsi_14":35.45,"sma_20":6138.0,"sma_60":5690.83,"sma_120":5922.83},{"date":"2026-09-01","open":6280,"high":6290,"low":5930,"close":6240,"volume":30492,"rsi_14":44.57,"sma_20":6147.5,"sma_60":5706.5,"sma_120":5919.83},{"date":"2026-09-02","open":6150,"high":6200,"low":5930,"close":6020,"volume":23645,"rsi_14":40.0,"sma_20":6139.0,"sma_60":5719.67,"sma_120":5918.33},{"date":"2026-09-03","open":5960,"high":6300,"low":5960,"close":6130,"volume":41060,"rsi_14":45.41,"sma_20":6136.0,"sma_60":5734.67,"sma_120":5915.92},{"date":"2026-09-04","open":6010,"high":6330,"low":6010,"close":6260,"volume":17149,"rsi_14":51.52,"sma_20":6141.5,"sma_60":5753.33,"sma_120":5913.25},{"date":"2026-09-07","open":6180,"high":6210,"low":5760,"close":6190,"volume":74710,"rsi_14":55.43,"sma_20":6142.0,"sma_60":5763.5,"sma_120":5909.83},{"date":"2026-09-08","open":6070,"high":6170,"low":5910,"close":6170,"volume":41163,"rsi_14":52.54,"sma_20":6104.5,"sma_60":5774.17,"sma_120":5906.25},{"date":"2026-09-09","open":6080,"high":6160,"low":5930,"close":5940,"volume":32875,"rsi_14":54.07,"sma_20":6080.0,"sma_60":5780.5,"sma_120":5900.75},{"date":"2026-09-10","open":5940,"high":6100,"low":5880,"close":6070,"volume":20407,"rsi_14":64.63,"sma_20":6063.0,"sma_60":5791.17,"sma_120":5897.67},{"date":"2026-09-11","open":6060,"high":6060,"low":5920,"close":5980,"volume":4109,"rsi_14":56.49,"sma_20":6046.5,"sma_60":5801.5,"sma_120":5893.67},{"date":"2026-09-14","open":5970,"high":5970,"low":5810,"close":5960,"volume":11100,"rsi_14":48.51,"sma_20":6034.5,"sma_60":5809.17,"sma_120":5889.42},{"date":"2026-09-15","open":5960,"high":5990,"low":5820,"close":5970,"volume":10927,"rsi_14":47.33,"sma_20":6033.5,"sma_60":5822.0,"sma_120":5887.42},{"date":"2026-09-16","open":5970,"high":6070,"low":5830,"close":5970,"volume":8934,"rsi_14":46.09,"sma_20":6028.0,"sma_60":5835.67,"sma_120":5884.5},{"date":"2026-09-17","open":5870,"high":6100,"low":5750,"close":5970,"volume":14727,"rsi_14":44.8,"sma_20":6036.5,"sma_60":5850.33,"sma_120":5881.08},{"date":"2026-09-18","open":5990,"high":6070,"low":5800,"close":5920,"volume":27732,"rsi_14":33.93,"sma_20":6053.0,"sma_60":5861.17,"sma_120":5877.08},{"date":"2026-09-21","open":5950,"high":6010,"low":5810,"close":5980,"volume":9291,"rsi_14":38.6,"sma_20":6063.0,"sma_60":5875.5,"sma_120":5873.5},{"date":"2026-09-22","open":5970,"high":6080,"low":5820,"close":5990,"volume":13039,"rsi_14":48.39,"sma_20":6062.5,"sma_60":5886.33,"sma_120":5870.5},{"date":"2026-09-23","open":5940,"high":6050,"low":5830,"close":5940,"volume":8375,"rsi_14":39.08,"sma_20":6057.5,"sma_60":5897.17,"sma_120":5867.75},{"date":"2026-09-28","open":5950,"high":6000,"low":5850,"close":6000,"volume":22828,"rsi_14":33.75,"sma_20":6054.0,"sma_60":5909.0,"sma_120":5865.58},{"date":"2026-09-29","open":5970,"high":5970,"low":5800,"close":5950,"volume":18771,"rsi_14":34.62,"sma_20":6046.5,"sma_60":5918.17,"sma_120":5865.17},{"date":"2026-09-30","open":5910,"high":5940,"low":5740,"close":5900,"volume":17573,"rsi_14":33.33,"sma_20":6027.5,"sma_60":5923.83,"sma_120":5863.67},{"date":"2026-10-01","open":5940,"high":6000,"low":5860,"close":5930,"volume":3620,"rsi_14":49.18,"sma_20":6012.0,"sma_60":5930.33,"sma_120":5862.92},{"date":"2026-10-02","open":5880,"high":5910,"low":5760,"close":5870,"volume":19350,"rsi_14":31.48,"sma_20":6004.5,"sma_60":5933.17,"sma_120":5860.67},{"date":"2026-10-06","open":5850,"high":5950,"low":5750,"close":5870,"volume":4464,"rsi_14":37.78,"sma_20":5991.5,"sma_60":5937.33,"sma_120":5858.67},{"date":"2026-10-07","open":5770,"high":5950,"low":5770,"close":5840,"volume":2949,"rsi_14":36.96,"sma_20":5970.5,"sma_60":5942.17,"sma_120":5857.33},{"date":"2026-10-08","open":5890,"high":5910,"low":5700,"close":5860,"volume":13330,"rsi_14":38.3,"sma_20":5954.0,"sma_60":5948.5,"sma_120":5856.25},{"date":"2026-10-12","open":5900,"high":5900,"low":5630,"close":5650,"volume":3560,"rsi_14":26.47,"sma_20":5928.0,"sma_60":5953.83,"sma_120":5853.33},{"date":"2026-10-13","open":5580,"high":5740,"low":5360,"close":5550,"volume":10593,"rsi_14":23.08,"sma_20":5908.5,"sma_60":5953.0,"sma_120":5848.08},{"date":"2026-10-14","open":5490,"high":5630,"low":5390,"close":5500,"volume":8568,"rsi_14":23.08,"sma_20":5880.0,"sma_60":5953.83,"sma_120":5842.08},{"date":"2026-10-15","open":5500,"high":5510,"low":5230,"close":5410,"volume":11717,"rsi_14":14.81,"sma_20":5851.5,"sma_60":5951.0,"sma_120":5834.92},{"date":"2026-10-16","open":5360,"high":5510,"low":5230,"close":5380,"volume":15050,"rsi_14":13.25,"sma_20":5822.5,"sma_60":5946.17,"sma_120":5826.42},{"date":"2026-10-19","open":5440,"high":5510,"low":5290,"close":5470,"volume":15423,"rsi_14":22.99,"sma_20":5797.5,"sma_60":5941.83,"sma_120":5818.67},{"date":"2026-10-20","open":5350,"high":5490,"low":5350,"close":5450,"volume":2459,"rsi_14":16.87,"sma_20":5771.5,"sma_60":5936.67,"sma_120":5810.83},{"date":"2026-10-21","open":5500,"high":5500,"low":5340,"close":5450,"volume":3884,"rsi_14":17.95,"sma_20":5745.5,"sma_60":5930.17,"sma_120":5803.75},{"date":"2026-10-22","open":5390,"high":5450,"low":5160,"close":5450,"volume":3304,"rsi_14":19.18,"sma_20":5722.0,"sma_60":5931.0,"sma_120":5796.17},{"date":"2026-10-23","open":5340,"high":5430,"low":5163,"close":5430,"volume":5641,"rsi_14":15.28,"sma_20":5694.5,"sma_60":5931.0,"sma_120":5788.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":28.26,"pbr":0.78,"ttm_eps":null,"close":7806.458},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.65,"ttm_eps":null,"close":6475.5859},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.5,"ttm_eps":null,"close":5015.5996},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":35.37,"pbr":0.53,"ttm_eps":null,"close":5333.4199},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.39,"pbr":0.56,"ttm_eps":null,"close":5740.627},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.62,"pbr":0.69,"ttm_eps":null,"close":7121.1582},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.7,"pbr":0.71,"ttm_eps":null,"close":7400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.7,"pbr":0.59,"ttm_eps":null,"close":6270.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.81,"pbr":0.46,"ttm_eps":null,"close":5290.0}],"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":"알피바이오","phase":"above-fold","symbol_resolved":true}