{"status":"ok","report":{"price_analysis":{"current":6430.0,"change_1d":-4.5,"change_7d":-8.0,"change_30d":-17.0,"high_30d":8800.0,"low_30d":6380.0,"position_in_range":2.0,"support":6622.0,"resistance":8558.0},"summary":"위더스제약(330350)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 848.50억. 현재가 6,430원, 전일 대비 -4.5%, 30일 -17.0%. PER 10.7배 / ROE 1.9%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.99만, 기관 순매수 4.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.7배입니다. ROE 1.9%입니다. 시가총액 848.50억. 매출 1117.19억, 영업이익 40.74억.","grade":"C","comment":"PER 10.66배, ROE 1.89%","per":10.66,"pbr":0.82,"roe":1.89,"eps":603.18,"revenue":111718719276.0,"operating_income":4073789623.0,"net_income":7964460387.0,"market_cap":84850427890,"profit_margin":7.13,"roa":1.37,"operating_margin":3.65,"gross_margin":64.15,"debt_ratio":0.3857497330935147,"total_assets":144029316914.0,"total_equity":103936023565.0,"total_debt":40093293349.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-213.59)가 시그널선(-186.74)을 하회합니다(데드크로스). 현재가가 SMA20(6944)과 SMA60(7299) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6414~7475 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.0,"macd":-213.58558068018283,"macd_signal":-186.74151841881832,"sma_20":6944.5,"sma_60":7298.833333333333,"bb_upper":7474.57452306256,"bb_lower":6414.42547693744,"atr_14":360.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.99만, 기관 순매수 4.00. 30일 누적: 외국인 19.18만, 기관 1.13만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":29920.0,"institutional_flow":4.0,"data":[{"date":"2026-10-23","foreign_net":5391.0,"institution_net":1.0,"retail_net":-5392.0},{"date":"2026-10-22","foreign_net":4536.0,"institution_net":0.0,"retail_net":-4536.0},{"date":"2026-10-21","foreign_net":5872.0,"institution_net":0.0,"retail_net":-5872.0},{"date":"2026-10-20","foreign_net":-2744.0,"institution_net":3.0,"retail_net":2741.0},{"date":"2026-10-19","foreign_net":16865.0,"institution_net":0.0,"retail_net":-16865.0},{"date":"2026-10-16","foreign_net":21157.0,"institution_net":0.0,"retail_net":-21157.0},{"date":"2026-10-15","foreign_net":7792.0,"institution_net":2.0,"retail_net":-7794.0},{"date":"2026-10-14","foreign_net":6558.0,"institution_net":1.0,"retail_net":-6559.0},{"date":"2026-10-13","foreign_net":33119.0,"institution_net":2.0,"retail_net":-33121.0},{"date":"2026-10-12","foreign_net":6448.0,"institution_net":2.0,"retail_net":-6450.0},{"date":"2026-10-08","foreign_net":-4554.0,"institution_net":2.0,"retail_net":4552.0},{"date":"2026-10-07","foreign_net":-1155.0,"institution_net":0.0,"retail_net":1155.0},{"date":"2026-10-06","foreign_net":-5637.0,"institution_net":3.0,"retail_net":5634.0},{"date":"2026-10-02","foreign_net":441.0,"institution_net":0.0,"retail_net":-441.0},{"date":"2026-10-01","foreign_net":18929.0,"institution_net":1.0,"retail_net":-18930.0},{"date":"2026-09-30","foreign_net":7992.0,"institution_net":0.0,"retail_net":-7992.0},{"date":"2026-09-29","foreign_net":2630.0,"institution_net":1.0,"retail_net":-2631.0},{"date":"2026-09-28","foreign_net":11298.0,"institution_net":0.0,"retail_net":-11298.0},{"date":"2026-09-23","foreign_net":21090.0,"institution_net":0.0,"retail_net":-21090.0},{"date":"2026-09-22","foreign_net":7667.0,"institution_net":0.0,"retail_net":-7667.0},{"date":"2026-09-21","foreign_net":4916.0,"institution_net":0.0,"retail_net":-4916.0},{"date":"2026-09-18","foreign_net":14047.0,"institution_net":2.0,"retail_net":-14049.0},{"date":"2026-09-17","foreign_net":20928.0,"institution_net":0.0,"retail_net":-20928.0},{"date":"2026-09-16","foreign_net":-4647.0,"institution_net":0.0,"retail_net":4647.0},{"date":"2026-09-15","foreign_net":12046.0,"institution_net":-10.0,"retail_net":-12036.0},{"date":"2026-09-14","foreign_net":-8201.0,"institution_net":10.0,"retail_net":8191.0},{"date":"2026-09-11","foreign_net":-27657.0,"institution_net":0.0,"retail_net":27657.0},{"date":"2026-09-10","foreign_net":-63417.0,"institution_net":1.0,"retail_net":63416.0},{"date":"2026-09-09","foreign_net":66587.0,"institution_net":11250.0,"retail_net":-77837.0},{"date":"2026-09-08","foreign_net":13477.0,"institution_net":0.0,"retail_net":-13477.0}],"periods":{"d1":{"foreign_net":5391.0,"institution_net":1.0,"retail_net":-5392.0},"d3":{"foreign_net":15799.0,"institution_net":1.0,"retail_net":-15800.0},"d7":{"foreign_net":58869.0,"institution_net":6.0,"retail_net":-58875.0},"d14":{"foreign_net":94089.0,"institution_net":16.0,"retail_net":-94105.0},"d30":{"foreign_net":191774.0,"institution_net":11271.0,"retail_net":-203045.0}}},"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 10.66x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 +3.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.0,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-82.3,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.0,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.0,"unit":"%","percentile":28,"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":74,"summary":"유동비율 2.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.04,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.2,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":17.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.66x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.0%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"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":64.15,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.66,"current_pbr":0.82,"per_5y_high":22.91,"per_5y_low":10.71,"per_5y_avg":15.96,"per_percentile":0.0,"pbr_5y_high":1.68,"pbr_5y_low":1.19,"pbr_5y_avg":1.44,"pbr_percentile":0.0,"per_5y_median":14.8,"pbr_5y_median":1.44,"history":[{"quarter":"2024-Q2","per":13.22,"pbr":1.61},{"quarter":"2024-Q3","per":13.58,"pbr":1.43},{"quarter":"2024-Q4","per":19.42,"pbr":1.44},{"quarter":"2025-Q1","per":17.68,"pbr":1.19},{"quarter":"2025-Q2","per":16.62,"pbr":1.5},{"quarter":"2025-Q3","per":14.8,"pbr":1.36},{"quarter":"2025-Q4","per":22.91,"pbr":1.68},{"quarter":"2026-Q1","per":14.74,"pbr":1.52},{"quarter":"2026-Q2","per":10.71,"pbr":1.19},{"quarter":"현재","per":10.66,"pbr":0.82}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6460.0,"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":13.22,"eps":579.58,"close":7660.0,"source":"reported"},{"date":"2024-07","per":14.01,"eps":579.58,"close":8120.0,"source":"reported"},{"date":"2024-08","per":13.25,"eps":579.58,"close":7680.0,"source":"reported"},{"date":"2024-09","per":13.58,"eps":509.39,"close":6920.0,"source":"reported"},{"date":"2024-10","per":13.82,"eps":509.39,"close":7040.0,"source":"reported"},{"date":"2024-11","per":13.07,"eps":509.39,"close":6660.0,"source":"reported"},{"date":"2024-12","per":19.42,"eps":362.43,"close":7040.0,"source":"reported"},{"date":"2025-01","per":18.82,"eps":362.43,"close":6820.0,"source":"reported"},{"date":"2025-02","per":17.69,"eps":362.43,"close":6410.0,"source":"reported"},{"date":"2025-03","per":17.68,"eps":334.21,"close":5910.0,"source":"reported"},{"date":"2025-04","per":19.21,"eps":334.21,"close":6420.0,"source":"reported"},{"date":"2025-05","per":23.7,"eps":334.21,"close":7920.0,"source":"reported"},{"date":"2025-06","per":16.62,"eps":452.95,"close":7530.0,"source":"reported"},{"date":"2025-07","per":16.78,"eps":452.95,"close":7600.0,"source":"reported"},{"date":"2025-08","per":16.12,"eps":452.95,"close":7300.0,"source":"reported"},{"date":"2025-09","per":14.8,"eps":474.3,"close":7020.0,"source":"reported"},{"date":"2025-10","per":13.77,"eps":474.3,"close":6530.0,"source":"reported"},{"date":"2025-11","per":13.62,"eps":474.3,"close":6460.0,"source":"reported"},{"date":"2025-12","per":22.91,"eps":376.23,"close":8620.0,"source":"reported"},{"date":"2026-01","per":22.86,"eps":376.23,"close":8600.0,"source":"reported"},{"date":"2026-02","per":26.18,"eps":376.23,"close":9850.0,"source":"reported"},{"date":"2026-03","per":14.74,"eps":552.33,"close":8140.0,"source":"reported"},{"date":"2026-04","per":16.19,"eps":552.33,"close":8940.0,"source":"reported"},{"date":"2026-05","per":12.58,"eps":552.33,"close":6950.0,"source":"reported"},{"date":"2026-06","per":10.71,"eps":603.18,"close":6460.0,"source":"reported"},{"date":"2026-07","per":10.71,"eps":603.18,"close":6460.0,"source":"reported"},{"date":"2026-08","per":13.03,"eps":603.18,"close":7860.0,"source":"reported"},{"date":"2026-09","per":11.9,"eps":603.18,"close":7180.0,"source":"reported"},{"date":"2026-10","per":10.79,"eps":603.18,"close":6510.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.92,"std":4.01,"upper_1sd":19.94,"lower_1sd":11.91,"current":10.79,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:17:07.472176+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01893733908118077,"dividend_yield":null,"eps":149.0,"revenue":29072007092.0,"operating_income":1076549232.0,"net_income":1968271721.0,"market_cap":null,"profit_margin":0.06770333106934424,"operating_margin":0.03703044060883721,"roa":0.013665771408020052,"gross_margin":0.6414522921305842,"total_equity":103936023565.0,"total_assets":144029316914.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.03,"pbr":1.27,"roe":0.03894382514863293,"dividend_yield":null,"eps":300.83,"revenue":28216553212.0,"operating_income":244172365.0,"net_income":3971599783.0,"market_cap":124200000000.0,"profit_margin":0.1407542499312407,"operating_margin":0.008653514947961745,"roa":0.0278506032330856,"gross_margin":0.645720761572372,"total_equity":101982785919.0,"total_assets":142603725663.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0012272555981051206,"dividend_yield":null,"eps":-9.11,"revenue":27180076140.0,"operating_income":1382391650.0,"net_income":-120279111.0,"market_cap":null,"profit_margin":-0.0044252676254644225,"operating_margin":0.05086047746443142,"roa":-0.0008802333643508941,"gross_margin":0.6366506829071745,"total_equity":98006569443.0,"total_assets":136644571623.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02183654433700409,"dividend_yield":null,"eps":162.46,"revenue":27250082832.0,"operating_income":1370676376.0,"net_income":2144867994.0,"market_cap":null,"profit_margin":0.0787105128165432,"operating_margin":0.050299897598491086,"roa":0.015220458476805393,"gross_margin":0.6502912303881396,"total_equity":98223783072.0,"total_assets":140920064745.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013488364557847321,"dividend_yield":null,"eps":98.15,"revenue":26245178118.0,"operating_income":830505734.0,"net_income":1295851031.0,"market_cap":null,"profit_margin":0.049374823259867806,"operating_margin":0.03164412640927766,"roa":0.009364428150466958,"gross_margin":0.6235692399350018,"total_equity":96071768037.0,"total_assets":138380156287.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017375971908519493,"dividend_yield":null,"eps":124.73,"revenue":25768899219.0,"operating_income":2079120302.0,"net_income":1646690945.0,"market_cap":null,"profit_margin":0.06390226183141952,"operating_margin":0.08068331845805105,"roa":0.012465683900972267,"gross_margin":0.6767885839353595,"total_equity":94768278498.0,"total_assets":132097922431.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01261257666221052,"dividend_yield":null,"eps":88.96,"revenue":22843010978.0,"operating_income":564553553.0,"net_income":1174441228.0,"market_cap":null,"profit_margin":0.051413591191244404,"operating_margin":0.024714498169427793,"roa":0.008719753224047644,"gross_margin":0.605498241292313,"total_equity":93116677064.0,"total_assets":134687438718.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02011983347248791,"dividend_yield":null,"eps":141.11,"revenue":27636951016.0,"operating_income":2010503569.0,"net_income":1862941285.0,"market_cap":null,"profit_margin":0.06740762698177082,"operating_margin":0.07274693825075165,"roa":0.014231612512557137,"gross_margin":0.6325818947205388,"total_equity":92592281519.0,"total_assets":130901630673.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.002997079844114562,"dividend_yield":null,"eps":-20.59,"revenue":26257583158.0,"operating_income":184503184.0,"net_income":-271897868.0,"market_cap":null,"profit_margin":-0.010355022637228508,"operating_margin":0.007026662845921015,"roa":-0.0020838439104374873,"gross_margin":0.6392904710990386,"total_equity":90720929085.0,"total_assets":130478999237.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022193387154477048,"dividend_yield":null,"eps":152.95,"revenue":25984241784.0,"operating_income":2901054927.0,"net_income":2019255175.0,"market_cap":null,"profit_margin":0.07771075992078291,"operating_margin":0.11164670307164196,"roa":0.015318113302209849,"gross_margin":0.6716879958662872,"total_equity":90984542420.0,"total_assets":131821402229.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03450130975924475,"dividend_yield":null,"eps":235.92,"revenue":25859940790.0,"operating_income":3228684105.0,"net_income":3114708094.0,"market_cap":null,"profit_margin":0.12044529101182061,"operating_margin":0.1248527261225798,"roa":0.023816391631747803,"gross_margin":0.6062432626706722,"total_equity":90277966713.0,"total_assets":130780016644.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03173537434075105,"dividend_yield":null,"eps":211.3,"revenue":20172196926.0,"operating_income":2326521000.0,"net_income":2789669849.0,"market_cap":null,"profit_margin":0.13829281258921217,"operating_margin":0.11533305016477113,"roa":0.022478958468164383,"gross_margin":0.6065817979016888,"total_equity":87904110380.0,"total_assets":124101383654.0}],"current_price":6430.0,"change_pct":-4.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-07-03","close":22531.3867},{"date":"2020-07-06","close":17619.0215},{"date":"2020-07-07","close":18110.2578},{"date":"2020-07-08","close":16964.0391},{"date":"2020-07-09","close":16931.291},{"date":"2020-07-10","close":16014.3145},{"date":"2020-07-13","close":16440.0527},{"date":"2020-07-14","close":17651.7676},{"date":"2020-07-15","close":17160.5332},{"date":"2020-07-16","close":16440.0527},{"date":"2020-07-17","close":16538.2988},{"date":"2020-07-20","close":15948.8164},{"date":"2020-07-21","close":16079.8125},{"date":"2020-07-22","close":15916.0674},{"date":"2020-07-23","close":16047.0635},{"date":"2020-07-24","close":17127.7832},{"date":"2020-07-27","close":16440.0527},{"date":"2020-07-28","close":16178.0605},{"date":"2020-07-29","close":16112.5615},{"date":"2020-07-30","close":16014.3145},{"date":"2020-07-31","close":16047.0635},{"date":"2020-08-03","close":15064.5898},{"date":"2020-08-04","close":15228.3359},{"date":"2020-08-05","close":15359.332},{"date":"2020-08-06","close":15162.8379},{"date":"2020-08-07","close":15064.5898},{"date":"2020-08-10","close":15064.5898},{"date":"2020-08-11","close":15064.5898},{"date":"2020-08-12","close":15097.3398},{"date":"2020-08-13","close":15555.8262},{"date":"2020-08-14","close":14966.3428},{"date":"2020-08-18","close":13623.6299},{"date":"2020-08-19","close":13820.125},{"date":"2020-08-20","close":12903.1484},{"date":"2020-08-21","close":12837.6514},{"date":"2020-08-24","close":13328.8877},{"date":"2020-08-25","close":13590.8799},{"date":"2020-08-26","close":13885.6221},{"date":"2020-08-27","close":13721.877},{"date":"2020-08-28","close":13885.6221},{"date":"2020-08-31","close":14311.3613},{"date":"2020-09-01","close":14769.8477},{"date":"2020-09-02","close":14835.3467},{"date":"2020-09-03","close":18012.0098},{"date":"2020-09-04","close":17029.5371},{"date":"2020-09-07","close":17160.5332},{"date":"2020-09-08","close":16571.0508},{"date":"2020-09-09","close":16079.8125},{"date":"2020-09-10","close":17062.2852},{"date":"2020-09-11","close":17291.5293},{"date":"2020-09-14","close":16767.543},{"date":"2020-09-15","close":16374.5547},{"date":"2020-09-16","close":16243.5586},{"date":"2020-09-17","close":15588.5762},{"date":"2020-09-18","close":15850.5684},{"date":"2020-09-21","close":15490.3291},{"date":"2020-09-22","close":14475.1055},{"date":"2020-09-23","close":14245.8623},{"date":"2020-09-24","close":13427.1348},{"date":"2020-09-25","close":13492.6328},{"date":"2020-09-28","close":14049.3672},{"date":"2020-09-29","close":14442.3574},{"date":"2020-10-05","close":13689.127},{"date":"2020-10-06","close":13590.8799},{"date":"2020-10-07","close":13721.877},{"date":"2020-10-08","close":14671.6006},{"date":"2020-10-12","close":14900.8457},{"date":"2020-10-13","close":14606.1035},{"date":"2020-10-14","close":14311.3613},{"date":"2020-10-15","close":14900.8457},{"date":"2020-10-16","close":14409.6094},{"date":"2020-10-19","close":13820.125},{"date":"2020-10-20","close":13983.8691},{"date":"2020-10-21","close":13951.1201},{"date":"2020-10-22","close":13754.626},{"date":"2020-10-23","close":13558.1318},{"date":"2020-10-26","close":12837.6514},{"date":"2020-10-27","close":12772.1533},{"date":"2020-10-28","close":13099.6436},{"date":"2020-10-29","close":13066.8955},{"date":"2020-10-30","close":12706.6533},{"date":"2020-11-02","close":12575.6582},{"date":"2020-11-03","close":13066.8955},{"date":"2020-11-04","close":13034.1455},{"date":"2020-11-05","close":13558.1318},{"date":"2020-11-06","close":13754.626},{"date":"2020-11-09","close":13852.873},{"date":"2020-11-10","close":13492.6328},{"date":"2020-11-11","close":13197.8906},{"date":"2020-11-12","close":14147.6152},{"date":"2020-11-13","close":14409.6094},{"date":"2020-11-16","close":13885.6221},{"date":"2020-11-17","close":13558.1318},{"date":"2020-11-18","close":13623.6299},{"date":"2020-11-19","close":13558.1318},{"date":"2020-11-20","close":13623.6299},{"date":"2020-11-23","close":14049.3672},{"date":"2020-11-24","close":13721.877},{"date":"2020-11-25","close":13558.1318},{"date":"2020-11-26","close":13558.1318},{"date":"2020-11-27","close":13623.6299},{"date":"2020-11-30","close":13459.8838},{"date":"2020-12-01","close":13394.3848},{"date":"2020-12-02","close":13492.6328},{"date":"2020-12-03","close":13197.8906},{"date":"2020-12-04","close":13197.8906},{"date":"2020-12-07","close":13230.6406},{"date":"2020-12-08","close":13099.6436},{"date":"2020-12-09","close":13099.6436},{"date":"2020-12-10","close":13066.8955},{"date":"2020-12-11","close":13263.3896},{"date":"2020-12-14","close":13132.3926},{"date":"2020-12-15","close":13034.1455},{"date":"2020-12-16","close":13525.3828},{"date":"2020-12-17","close":13361.6377},{"date":"2020-12-18","close":14049.3672},{"date":"2020-12-21","close":15162.8379},{"date":"2020-12-22","close":13983.8691},{"date":"2020-12-23","close":14573.3535},{"date":"2020-12-24","close":14245.8623},{"date":"2020-12-28","close":13525.3828},{"date":"2020-12-29","close":13721.0215},{"date":"2020-12-30","close":14147.752},{"date":"2021-01-04","close":14180.5771},{"date":"2021-01-05","close":14246.2285},{"date":"2021-01-06","close":14935.5625},{"date":"2021-01-07","close":14902.7363},{"date":"2021-01-08","close":14508.832},{"date":"2021-01-11","close":14180.5771},{"date":"2021-01-12","close":13885.1484},{"date":"2021-01-13","close":14311.8789},{"date":"2021-01-14","close":14508.832},{"date":"2021-01-15","close":14016.4502},{"date":"2021-01-18","close":13950.7998},{"date":"2021-01-19","close":14049.2764},{"date":"2021-01-20","close":14279.0537},{"date":"2021-01-21","close":14213.4023},{"date":"2021-01-22","close":14016.4502},{"date":"2021-01-25","close":14213.4023},{"date":"2021-01-26","close":14114.9258},{"date":"2021-01-27","close":13917.9736},{"date":"2021-01-28","close":13359.9424},{"date":"2021-01-29","close":13162.9902},{"date":"2021-02-01","close":13425.5928},{"date":"2021-02-02","close":13425.5928},{"date":"2021-02-03","close":13425.5928},{"date":"2021-02-04","close":13261.4658},{"date":"2021-02-05","close":13261.4658},{"date":"2021-02-08","close":13097.3389},{"date":"2021-02-09","close":13031.6875},{"date":"2021-02-10","close":13130.1641},{"date":"2021-02-15","close":13294.291},{"date":"2021-02-16","close":13491.2432},{"date":"2021-02-17","close":13458.418},{"date":"2021-02-18","close":13294.291},{"date":"2021-02-19","close":13327.1162},{"date":"2021-02-22","close":13228.6396},{"date":"2021-02-23","close":13064.5137},{"date":"2021-02-24","close":12703.4346},{"date":"2021-02-25","close":12966.0381},{"date":"2021-02-26","close":12473.6562},{"date":"2021-03-02","close":12473.6562},{"date":"2021-03-03","close":12473.6562},{"date":"2021-03-04","close":12375.1797},{"date":"2021-03-05","close":12046.9258},{"date":"2021-03-08","close":11849.9736},{"date":"2021-03-09","close":11718.6719},{"date":"2021-03-10","close":11620.1953},{"date":"2021-03-11","close":11751.4971},{"date":"2021-03-12","close":11882.7988},{"date":"2021-03-15","close":11882.7988},{"date":"2021-03-16","close":12079.752},{"date":"2021-03-17","close":12243.8779},{"date":"2021-03-18","close":12211.0527},{"date":"2021-03-19","close":12079.752},{"date":"2021-03-22","close":12145.4014},{"date":"2021-03-23","close":12014.1006},{"date":"2021-03-24","close":11915.624},{"date":"2021-03-25","close":11817.1484},{"date":"2021-03-26","close":11817.1484},{"date":"2021-03-29","close":11620.1953},{"date":"2021-03-30","close":11685.8457},{"date":"2021-03-31","close":11653.0205},{"date":"2021-04-01","close":11751.4971},{"date":"2021-04-02","close":11620.1953},{"date":"2021-04-05","close":12506.4814},{"date":"2021-04-06","close":12375.1797},{"date":"2021-04-07","close":12375.1797},{"date":"2021-04-08","close":12670.6094},{"date":"2021-04-09","close":12801.9102},{"date":"2021-04-12","close":13425.5928},{"date":"2021-04-13","close":13622.5459},{"date":"2021-04-14","close":13294.291},{"date":"2021-04-15","close":12998.8623},{"date":"2021-04-16","close":13130.1641},{"date":"2021-04-19","close":13097.3389},{"date":"2021-04-20","close":12998.8623},{"date":"2021-04-21","close":12867.5615},{"date":"2021-04-22","close":12637.7832},{"date":"2021-04-23","close":12900.3867},{"date":"2021-04-26","close":12670.6094},{"date":"2021-04-27","close":12604.957},{"date":"2021-04-28","close":12211.0527},{"date":"2021-04-29","close":12112.5762},{"date":"2021-04-30","close":12112.5762},{"date":"2021-05-03","close":12112.5762},{"date":"2021-05-04","close":11948.4492},{"date":"2021-05-06","close":12145.4014},{"date":"2021-05-07","close":12211.0527},{"date":"2021-05-10","close":12178.2275},{"date":"2021-05-11","close":12276.7041},{"date":"2021-05-12","close":12703.4346},{"date":"2021-05-13","close":12408.0049},{"date":"2021-05-14","close":12309.5293},{"date":"2021-05-17","close":12309.5293},{"date":"2021-05-18","close":12539.3066},{"date":"2021-05-20","close":12670.6094},{"date":"2021-05-21","close":12342.3535},{"date":"2021-05-24","close":11981.2754},{"date":"2021-05-25","close":12276.7041},{"date":"2021-05-26","close":12736.2598},{"date":"2021-05-27","close":12834.7354},{"date":"2021-05-28","close":13130.1641},{"date":"2021-05-31","close":13294.291},{"date":"2021-06-01","close":13458.418},{"date":"2021-06-02","close":13097.3389},{"date":"2021-06-03","close":13852.3242},{"date":"2021-06-04","close":13721.0215},{"date":"2021-06-07","close":13327.1162},{"date":"2021-06-08","close":13294.291},{"date":"2021-06-09","close":13097.3389},{"date":"2021-06-10","close":13491.2432},{"date":"2021-06-11","close":13638.959},{"date":"2021-06-14","close":13245.0527},{"date":"2021-06-15","close":13146.5771},{"date":"2021-06-16","close":13146.5771},{"date":"2021-06-17","close":12998.8623},{"date":"2021-06-18","close":12851.1484},{"date":"2021-06-21","close":12703.4346},{"date":"2021-06-22","close":13245.0527},{"date":"2021-06-23","close":14869.9111},{"date":"2021-06-24","close":14426.7676},{"date":"2021-06-25","close":14180.5771},{"date":"2021-06-28","close":15165.3398},{"date":"2021-06-29","close":15362.292},{"date":"2021-06-30","close":14476.0059},{"date":"2021-07-01","close":14279.0537},{"date":"2021-07-02","close":14279.0537},{"date":"2021-07-05","close":14082.1016},{"date":"2021-07-06","close":14082.1016},{"date":"2021-07-07","close":14328.291},{"date":"2021-07-08","close":14032.8633},{"date":"2021-07-09","close":14032.8633},{"date":"2021-07-12","close":13983.625},{"date":"2021-07-13","close":13835.9111},{"date":"2021-07-14","close":13688.1963},{"date":"2021-07-15","close":13688.1963},{"date":"2021-07-16","close":13638.959},{"date":"2021-07-19","close":13737.4346},{"date":"2021-07-20","close":13835.9111},{"date":"2021-07-21","close":13638.959},{"date":"2021-07-22","close":13540.4814},{"date":"2021-07-23","close":13442.0049},{"date":"2021-07-26","close":13294.291},{"date":"2021-07-27","close":13786.6729},{"date":"2021-07-28","close":13491.2432},{"date":"2021-07-29","close":13491.2432},{"date":"2021-07-30","close":14180.5771},{"date":"2021-08-02","close":14574.4824},{"date":"2021-08-03","close":14672.959},{"date":"2021-08-04","close":14623.7207},{"date":"2021-08-05","close":14771.4346},{"date":"2021-08-06","close":14180.5771},{"date":"2021-08-09","close":14032.8633},{"date":"2021-08-10","close":14623.7207},{"date":"2021-08-11","close":14229.8154},{"date":"2021-08-12","close":14919.1494},{"date":"2021-08-13","close":14919.1494},{"date":"2021-08-17","close":15214.5771},{"date":"2021-08-18","close":15559.2451},{"date":"2021-08-19","close":14328.291},{"date":"2021-08-20","close":13688.1963},{"date":"2021-08-23","close":13442.0049},{"date":"2021-08-24","close":13688.1963},{"date":"2021-08-25","close":13934.3867},{"date":"2021-08-26","close":14229.8154},{"date":"2021-08-27","close":14180.5771},{"date":"2021-08-30","close":14771.4346},{"date":"2021-08-31","close":14771.4346},{"date":"2021-09-01","close":14722.1973},{"date":"2021-09-02","close":14623.7207},{"date":"2021-09-03","close":14672.959},{"date":"2021-09-06","close":14279.0537},{"date":"2021-09-07","close":14279.0537},{"date":"2021-09-08","close":13737.4346},{"date":"2021-09-09","close":13442.0049},{"date":"2021-09-10","close":13737.4346},{"date":"2021-09-13","close":13294.291},{"date":"2021-09-14","close":13294.291},{"date":"2021-09-15","close":13245.0527},{"date":"2021-09-16","close":12998.8623},{"date":"2021-09-17","close":12949.625},{"date":"2021-09-23","close":12752.6729},{"date":"2021-09-24","close":12457.2432},{"date":"2021-09-27","close":12851.1484},{"date":"2021-09-28","close":12506.4814},{"date":"2021-09-29","close":12260.291},{"date":"2021-09-30","close":12408.0049},{"date":"2021-10-01","close":11669.4326},{"date":"2021-10-05","close":11029.3379},{"date":"2021-10-06","close":10241.5283},{"date":"2021-10-07","close":10635.4326},{"date":"2021-10-08","close":10487.7188},{"date":"2021-10-12","close":11177.0527},{"date":"2021-10-13","close":10980.1006},{"date":"2021-10-14","close":11275.5283},{"date":"2021-10-15","close":11275.5283},{"date":"2021-10-18","close":11127.8145},{"date":"2021-10-19","close":11127.8145},{"date":"2021-10-20","close":10980.1006},{"date":"2021-10-21","close":10930.8623},{"date":"2021-10-22","close":10930.8623},{"date":"2021-10-25","close":10832.3857},{"date":"2021-10-26","close":10980.1006},{"date":"2021-10-27","close":10783.1475},{"date":"2021-10-28","close":10783.1475},{"date":"2021-10-29","close":10586.1943},{"date":"2021-11-01","close":10586.1943},{"date":"2021-11-02","close":10733.9092},{"date":"2021-11-03","close":10487.7188},{"date":"2021-11-04","close":10438.4805},{"date":"2021-11-05","close":10192.29},{"date":"2021-11-08","close":10389.2422},{"date":"2021-11-09","close":10143.0518},{"date":"2021-11-10","close":9847.624},{"date":"2021-11-11","close":9837.7754},{"date":"2021-11-12","close":9995.3379},{"date":"2021-11-15","close":10143.0518},{"date":"2021-11-16","close":10093.8145},{"date":"2021-11-17","close":9847.624},{"date":"2021-11-18","close":9758.9951},{"date":"2021-11-19","close":9946.0996},{"date":"2021-11-22","close":9946.0996},{"date":"2021-11-23","close":9798.3848},{"date":"2021-11-24","close":9758.9951},{"date":"2021-11-25","close":9837.7754},{"date":"2021-11-26","close":9818.0801},{"date":"2021-11-29","close":9611.2803},{"date":"2021-11-30","close":9256.7656},{"date":"2021-12-01","close":9138.5947},{"date":"2021-12-02","close":9502.9561},{"date":"2021-12-03","close":9729.4521},{"date":"2021-12-06","close":9670.3662},{"date":"2021-12-07","close":9946.0996},{"date":"2021-12-08","close":9995.3379},{"date":"2021-12-09","close":10093.8145},{"date":"2021-12-10","close":10487.7188},{"date":"2021-12-13","close":10340.0039},{"date":"2021-12-14","close":10192.29},{"date":"2021-12-15","close":10192.29},{"date":"2021-12-16","close":10093.8145},{"date":"2021-12-17","close":10093.8145},{"date":"2021-12-20","close":9896.8613},{"date":"2021-12-21","close":9837.7754},{"date":"2021-12-22","close":9837.7754},{"date":"2021-12-23","close":9837.7754},{"date":"2021-12-24","close":9946.0996},{"date":"2021-12-27","close":10093.8145},{"date":"2021-12-28","close":10093.8145},{"date":"2021-12-29","close":10289.7139},{"date":"2021-12-30","close":10388.6533},{"date":"2022-01-03","close":10350.0},{"date":"2022-01-04","close":10240.2441},{"date":"2022-01-05","close":11328.5791},{"date":"2022-01-06","close":14692.5244},{"date":"2022-01-07","close":13752.5986},{"date":"2022-01-10","close":13901.0078},{"date":"2022-01-11","close":12763.2031},{"date":"2022-01-12","close":12614.793},{"date":"2022-01-13","close":13356.8398},{"date":"2022-01-14","close":12763.2031},{"date":"2022-01-17","close":11575.9277},{"date":"2022-01-18","close":10932.8213},{"date":"2022-01-19","close":10537.0625},{"date":"2022-01-20","close":10932.8213},{"date":"2022-01-21","close":11130.7002},{"date":"2022-01-24","close":10190.7744},{"date":"2022-01-25","close":9399.2578},{"date":"2022-01-26","close":9547.667},{"date":"2022-01-27","close":9023.2871},{"date":"2022-01-28","close":9616.9248},{"date":"2022-02-03","close":10091.835},{"date":"2022-02-04","close":10141.3047},{"date":"2022-02-07","close":10240.2441},{"date":"2022-02-08","close":10240.2441},{"date":"2022-02-09","close":10240.2441},{"date":"2022-02-10","close":10339.1836},{"date":"2022-02-11","close":10042.3652},{"date":"2022-02-14","close":9854.3799},{"date":"2022-02-15","close":9824.6982},{"date":"2022-02-16","close":10289.7139},{"date":"2022-02-17","close":9943.4258},{"date":"2022-02-18","close":10091.835},{"date":"2022-02-21","close":10339.1836},{"date":"2022-02-22","close":9992.8955},{"date":"2022-02-23","close":10240.2441},{"date":"2022-02-24","close":9607.0312},{"date":"2022-02-25","close":9715.8643},{"date":"2022-02-28","close":9893.9561},{"date":"2022-03-02","close":10042.3652},{"date":"2022-03-03","close":9943.4258},{"date":"2022-03-04","close":9943.4258},{"date":"2022-03-07","close":9676.2881},{"date":"2022-03-08","close":9943.4258},{"date":"2022-03-10","close":9670.0},{"date":"2022-03-11","close":9577.3486},{"date":"2022-03-14","close":9498.1973},{"date":"2022-03-15","close":9498.1973},{"date":"2022-03-16","close":9498.1973},{"date":"2022-03-17","close":9498.1973},{"date":"2022-03-18","close":10042.3652},{"date":"2022-03-21","close":10042.3652},{"date":"2022-03-22","close":10487.5928},{"date":"2022-03-23","close":10438.123},{"date":"2022-03-24","close":10240.2441},{"date":"2022-03-25","close":10042.3652},{"date":"2022-03-28","close":10091.835},{"date":"2022-03-29","close":10833.8818},{"date":"2022-03-30","close":10685.4717},{"date":"2022-03-31","close":10685.4717},{"date":"2022-04-01","close":10487.5928},{"date":"2022-04-04","close":10487.5928},{"date":"2022-04-05","close":10487.5928},{"date":"2022-04-06","close":10339.1836},{"date":"2022-04-07","close":10339.1836},{"date":"2022-04-08","close":10091.835},{"date":"2022-04-11","close":10042.3652},{"date":"2022-04-12","close":10091.835},{"date":"2022-04-13","close":10141.3047},{"date":"2022-04-14","close":10190.7744},{"date":"2022-04-15","close":10091.835},{"date":"2022-04-18","close":10042.3652},{"date":"2022-04-19","close":10091.835},{"date":"2022-04-20","close":10339.1836},{"date":"2022-04-21","close":10141.3047},{"date":"2022-04-22","close":10042.3652},{"date":"2022-04-25","close":9804.9102},{"date":"2022-04-26","close":9854.3799},{"date":"2022-04-27","close":9666.3945},{"date":"2022-04-28","close":9765.334},{"date":"2022-04-29","close":9745.5459},{"date":"2022-05-02","close":9765.334},{"date":"2022-05-03","close":9814.8037},{"date":"2022-05-04","close":9765.334},{"date":"2022-05-06","close":9696.0762},{"date":"2022-05-09","close":9670.0},{"date":"2022-05-10","close":9369.5762},{"date":"2022-05-11","close":9567.4551},{"date":"2022-05-12","close":9290.4238},{"date":"2022-05-13","close":9320.1064},{"date":"2022-05-16","close":9468.5156},{"date":"2022-05-17","close":9448.7275},{"date":"2022-05-18","close":9468.5156},{"date":"2022-05-19","close":9290.4238},{"date":"2022-05-20","close":9349.7881},{"date":"2022-05-23","close":9349.7881},{"date":"2022-05-24","close":9310.2119},{"date":"2022-05-25","close":9478.4092},{"date":"2022-05-26","close":9468.5156},{"date":"2022-05-27","close":9527.8789},{"date":"2022-05-30","close":9567.4551},{"date":"2022-05-31","close":9597.1367},{"date":"2022-06-02","close":9597.1367},{"date":"2022-06-03","close":9636.7129},{"date":"2022-06-07","close":9438.834},{"date":"2022-06-08","close":9488.3037},{"date":"2022-06-09","close":9389.3643},{"date":"2022-06-10","close":9399.2578},{"date":"2022-06-13","close":9003.5},{"date":"2022-06-14","close":8864.9844},{"date":"2022-06-15","close":8706.6807},{"date":"2022-06-16","close":8617.6357},{"date":"2022-06-17","close":8498.9082},{"date":"2022-06-20","close":7826.1187},{"date":"2022-06-21","close":7816.2251},{"date":"2022-06-22","close":7648.0278},{"date":"2022-06-23","close":7143.436},{"date":"2022-06-24","close":7410.5728},{"date":"2022-06-27","close":7786.543},{"date":"2022-06-28","close":7855.8008},{"date":"2022-06-29","close":7845.9067},{"date":"2022-06-30","close":7499.6182},{"date":"2022-07-01","close":7519.4062},{"date":"2022-07-04","close":7430.3608},{"date":"2022-07-05","close":7826.1187},{"date":"2022-07-06","close":7855.8008},{"date":"2022-07-07","close":8093.2559},{"date":"2022-07-08","close":8439.5439},{"date":"2022-07-11","close":8538.4834},{"date":"2022-07-12","close":8399.9688},{"date":"2022-07-13","close":8419.7559},{"date":"2022-07-14","close":8449.4385},{"date":"2022-07-15","close":8241.665},{"date":"2022-07-18","close":8498.9082},{"date":"2022-07-19","close":8726.4688},{"date":"2022-07-20","close":8657.2109},{"date":"2022-07-21","close":8696.7871},{"date":"2022-07-22","close":8924.3477},{"date":"2022-07-25","close":8914.4541},{"date":"2022-07-26","close":8914.4541},{"date":"2022-07-27","close":9221.167},{"date":"2022-07-28","close":9102.4395},{"date":"2022-07-29","close":9043.0752},{"date":"2022-08-01","close":9023.2871},{"date":"2022-08-02","close":8825.4082},{"date":"2022-08-03","close":8756.1504},{"date":"2022-08-04","close":8835.3027},{"date":"2022-08-05","close":9003.5},{"date":"2022-08-08","close":8934.2422},{"date":"2022-08-09","close":8993.6055},{"date":"2022-08-10","close":8815.5146},{"date":"2022-08-11","close":8835.3027},{"date":"2022-08-12","close":8825.4082},{"date":"2022-08-16","close":8756.1504},{"date":"2022-08-17","close":8785.833},{"date":"2022-08-18","close":8696.7871},{"date":"2022-08-19","close":8647.3174},{"date":"2022-08-22","close":8498.9082},{"date":"2022-08-23","close":8132.8315},{"date":"2022-08-24","close":8192.1953},{"date":"2022-08-25","close":8202.0889},{"date":"2022-08-26","close":8083.3618},{"date":"2022-08-29","close":7865.6948},{"date":"2022-08-30","close":7895.3765},{"date":"2022-08-31","close":8053.6797},{"date":"2022-09-01","close":7915.1646},{"date":"2022-09-02","close":7974.5283},{"date":"2022-09-05","close":7687.6035},{"date":"2022-09-06","close":7677.7095},{"date":"2022-09-07","close":7598.5581},{"date":"2022-09-08","close":7509.5122},{"date":"2022-09-13","close":7628.2397},{"date":"2022-09-14","close":7519.4062},{"date":"2022-09-15","close":7578.77},{"date":"2022-09-16","close":7568.876},{"date":"2022-09-19","close":7519.4062},{"date":"2022-09-20","close":7450.1484},{"date":"2022-09-21","close":7469.9365},{"date":"2022-09-22","close":7222.5874},{"date":"2022-09-23","close":7103.8604},{"date":"2022-09-26","close":6727.8896},{"date":"2022-09-27","close":6520.1167},{"date":"2022-09-28","close":6223.2979},{"date":"2022-09-29","close":6262.874},{"date":"2022-09-30","close":6233.1919},{"date":"2022-10-04","close":6342.0254},{"date":"2022-10-05","close":6361.8135},{"date":"2022-10-06","close":6440.9653},{"date":"2022-10-07","close":6589.3745},{"date":"2022-10-11","close":6243.0859},{"date":"2022-10-12","close":6223.2979},{"date":"2022-10-13","close":5966.0552},{"date":"2022-10-14","close":6213.4043},{"date":"2022-10-17","close":6223.2979},{"date":"2022-10-18","close":6342.0254},{"date":"2022-10-19","close":6381.6016},{"date":"2022-10-20","close":7420.4668},{"date":"2022-10-21","close":6777.3594},{"date":"2022-10-24","close":6698.208},{"date":"2022-10-25","close":6708.1021},{"date":"2022-10-26","close":6628.9502},{"date":"2022-10-27","close":6797.1475},{"date":"2022-10-28","close":6549.7988},{"date":"2022-10-31","close":6628.9502},{"date":"2022-11-01","close":6668.5259},{"date":"2022-11-02","close":6658.6323},{"date":"2022-11-03","close":6539.9048},{"date":"2022-11-04","close":6539.9048},{"date":"2022-11-07","close":6549.7988},{"date":"2022-11-08","close":6777.3594},{"date":"2022-11-09","close":6777.3594},{"date":"2022-11-10","close":6826.8296},{"date":"2022-11-11","close":6915.875},{"date":"2022-11-14","close":7014.8145},{"date":"2022-11-15","close":7093.9663},{"date":"2022-11-16","close":7737.0732},{"date":"2022-11-17","close":7638.1338},{"date":"2022-11-18","close":7608.4517},{"date":"2022-11-21","close":7816.2251},{"date":"2022-11-22","close":7776.6489},{"date":"2022-11-23","close":7756.8613},{"date":"2022-11-24","close":7796.437},{"date":"2022-11-25","close":7667.8154},{"date":"2022-11-28","close":7519.4062},{"date":"2022-11-29","close":7519.4062},{"date":"2022-11-30","close":7529.3003},{"date":"2022-12-01","close":7727.1792},{"date":"2022-12-02","close":7816.2251},{"date":"2022-12-05","close":7786.543},{"date":"2022-12-06","close":7677.7095},{"date":"2022-12-07","close":7588.6641},{"date":"2022-12-08","close":7450.1484},{"date":"2022-12-09","close":7509.5122},{"date":"2022-12-12","close":7509.5122},{"date":"2022-12-13","close":7984.4224},{"date":"2022-12-14","close":7845.9067},{"date":"2022-12-15","close":7934.9521},{"date":"2022-12-16","close":8004.21},{"date":"2022-12-19","close":7836.0127},{"date":"2022-12-20","close":10141.3047},{"date":"2022-12-21","close":10091.835},{"date":"2022-12-22","close":9834.5918},{"date":"2022-12-23","close":9211.2725},{"date":"2022-12-26","close":8864.9844},{"date":"2022-12-27","close":9211.2725},{"date":"2022-12-28","close":9409.1514},{"date":"2022-12-29","close":9270.6367},{"date":"2023-01-02","close":8746.2568},{"date":"2023-01-03","close":8954.0303},{"date":"2023-01-04","close":9191.4844},{"date":"2023-01-05","close":9161.8027},{"date":"2023-01-06","close":9300.3184},{"date":"2023-01-09","close":9211.2725},{"date":"2023-01-10","close":9122.2275},{"date":"2023-01-11","close":9112.333},{"date":"2023-01-12","close":9142.0146},{"date":"2023-01-13","close":9033.1816},{"date":"2023-01-16","close":9320.1064},{"date":"2023-01-17","close":9023.2871},{"date":"2023-01-18","close":8884.7725},{"date":"2023-01-19","close":8766.0449},{"date":"2023-01-20","close":8954.0303},{"date":"2023-01-25","close":9062.8633},{"date":"2023-01-26","close":9181.5908},{"date":"2023-01-27","close":9151.9092},{"date":"2023-01-30","close":9280.5303},{"date":"2023-01-31","close":9191.4844},{"date":"2023-02-01","close":9013.3936},{"date":"2023-02-02","close":9330.0},{"date":"2023-02-03","close":9211.2725},{"date":"2023-02-06","close":9339.8945},{"date":"2023-02-07","close":9033.1816},{"date":"2023-02-08","close":9043.0752},{"date":"2023-02-09","close":9003.5},{"date":"2023-02-10","close":8934.2422},{"date":"2023-02-13","close":8874.8779},{"date":"2023-02-14","close":8775.9385},{"date":"2023-02-15","close":8578.0596},{"date":"2023-02-16","close":8795.7266},{"date":"2023-02-17","close":9161.8027},{"date":"2023-02-20","close":9260.7422},{"date":"2023-02-21","close":9082.6514},{"date":"2023-02-22","close":8993.6055},{"date":"2023-02-23","close":8914.4541},{"date":"2023-02-24","close":8657.2109},{"date":"2023-02-27","close":8578.0596},{"date":"2023-02-28","close":8647.3174},{"date":"2023-03-02","close":8667.1055},{"date":"2023-03-03","close":8657.2109},{"date":"2023-03-06","close":8578.0596},{"date":"2023-03-07","close":8380.1807},{"date":"2023-03-08","close":8281.2412},{"date":"2023-03-09","close":8231.7715},{"date":"2023-03-10","close":8073.4678},{"date":"2023-03-13","close":8063.5737},{"date":"2023-03-14","close":7697.4976},{"date":"2023-03-15","close":7707.3916},{"date":"2023-03-16","close":7717.2852},{"date":"2023-03-17","close":7984.4224},{"date":"2023-03-20","close":8182.3013},{"date":"2023-03-21","close":7974.5283},{"date":"2023-03-22","close":7915.1646},{"date":"2023-03-23","close":7786.543},{"date":"2023-03-24","close":7944.8462},{"date":"2023-03-27","close":7746.9673},{"date":"2023-03-28","close":7816.2251},{"date":"2023-03-29","close":7855.8008},{"date":"2023-03-30","close":7885.4824},{"date":"2023-03-31","close":7786.543},{"date":"2023-04-03","close":7944.8462},{"date":"2023-04-04","close":8122.9375},{"date":"2023-04-05","close":8073.4678},{"date":"2023-04-06","close":8073.4678},{"date":"2023-04-07","close":8014.104},{"date":"2023-04-10","close":7865.6948},{"date":"2023-04-11","close":8033.8921},{"date":"2023-04-12","close":8162.5132},{"date":"2023-04-13","close":8192.1953},{"date":"2023-04-14","close":8251.5586},{"date":"2023-04-17","close":8211.9834},{"date":"2023-04-18","close":8053.6797},{"date":"2023-04-19","close":8113.0435},{"date":"2023-04-20","close":7905.2705},{"date":"2023-04-21","close":7895.3765},{"date":"2023-04-24","close":7895.3765},{"date":"2023-04-25","close":7766.7554},{"date":"2023-04-26","close":7727.1792},{"date":"2023-04-27","close":7697.4976},{"date":"2023-04-28","close":7568.876},{"date":"2023-05-02","close":7638.1338},{"date":"2023-05-03","close":7568.876},{"date":"2023-05-04","close":7618.3457},{"date":"2023-05-08","close":7628.2397},{"date":"2023-05-09","close":7687.6035},{"date":"2023-05-10","close":7687.6035},{"date":"2023-05-11","close":7836.0127},{"date":"2023-05-12","close":7836.0127},{"date":"2023-05-15","close":7618.3457},{"date":"2023-05-16","close":7529.3003},{"date":"2023-05-17","close":7618.3457},{"date":"2023-05-18","close":7598.5581},{"date":"2023-05-19","close":7707.3916},{"date":"2023-05-22","close":7766.7554},{"date":"2023-05-23","close":7816.2251},{"date":"2023-05-24","close":7746.9673},{"date":"2023-05-25","close":7667.8154},{"date":"2023-05-26","close":7657.9214},{"date":"2023-05-30","close":7539.1943},{"date":"2023-05-31","close":7667.8154},{"date":"2023-06-01","close":7628.2397},{"date":"2023-06-02","close":7697.4976},{"date":"2023-06-05","close":7687.6035},{"date":"2023-06-07","close":7687.6035},{"date":"2023-06-08","close":7657.9214},{"date":"2023-06-09","close":7707.3916},{"date":"2023-06-12","close":7598.5581},{"date":"2023-06-13","close":7608.4517},{"date":"2023-06-14","close":7479.8306},{"date":"2023-06-15","close":7321.5273},{"date":"2023-06-16","close":7281.9512},{"date":"2023-06-19","close":7222.5874},{"date":"2023-06-20","close":7232.4814},{"date":"2023-06-21","close":7163.2236},{"date":"2023-06-22","close":7103.8604},{"date":"2023-06-23","close":6995.0264},{"date":"2023-06-26","close":7004.9204},{"date":"2023-06-27","close":7301.7393},{"date":"2023-06-28","close":7361.103},{"date":"2023-06-29","close":7242.3755},{"date":"2023-06-30","close":7064.2842},{"date":"2023-07-03","close":7222.5874},{"date":"2023-07-04","close":7183.0117},{"date":"2023-07-05","close":7084.0723},{"date":"2023-07-06","close":6866.4053},{"date":"2023-07-07","close":6836.7231},{"date":"2023-07-10","close":6925.769},{"date":"2023-07-11","close":6975.2388},{"date":"2023-07-12","close":6935.6631},{"date":"2023-07-13","close":6915.875},{"date":"2023-07-14","close":6925.769},{"date":"2023-07-17","close":6925.769},{"date":"2023-07-18","close":6886.1929},{"date":"2023-07-19","close":6727.8896},{"date":"2023-07-20","close":7143.436},{"date":"2023-07-21","close":7173.1177},{"date":"2023-07-24","close":6925.769},{"date":"2023-07-25","close":6708.1021},{"date":"2023-07-26","close":6322.2378},{"date":"2023-07-27","close":6520.1167},{"date":"2023-07-28","close":6559.6924},{"date":"2023-07-31","close":6678.4199},{"date":"2023-08-01","close":7242.3755},{"date":"2023-08-02","close":6945.5566},{"date":"2023-08-03","close":7024.7085},{"date":"2023-08-04","close":7074.1782},{"date":"2023-08-07","close":7093.9663},{"date":"2023-08-08","close":7024.7085},{"date":"2023-08-09","close":7242.3755},{"date":"2023-08-10","close":7291.8452},{"date":"2023-08-11","close":7242.3755},{"date":"2023-08-14","close":7252.2695},{"date":"2023-08-16","close":7074.1782},{"date":"2023-08-17","close":6925.769},{"date":"2023-08-18","close":6985.1328},{"date":"2023-08-21","close":7054.3901},{"date":"2023-08-22","close":7143.436},{"date":"2023-08-23","close":7004.9204},{"date":"2023-08-24","close":7044.4966},{"date":"2023-08-25","close":7173.1177},{"date":"2023-08-28","close":7232.4814},{"date":"2023-08-29","close":7212.6938},{"date":"2023-08-30","close":7301.7393},{"date":"2023-08-31","close":7361.103},{"date":"2023-09-01","close":7311.6333},{"date":"2023-09-04","close":7222.5874},{"date":"2023-09-05","close":7222.5874},{"date":"2023-09-06","close":7123.6479},{"date":"2023-09-07","close":7133.542},{"date":"2023-09-08","close":7321.5273},{"date":"2023-09-11","close":7400.6787},{"date":"2023-09-12","close":7400.6787},{"date":"2023-09-13","close":7321.5273},{"date":"2023-09-14","close":7262.1636},{"date":"2023-09-15","close":7262.1636},{"date":"2023-09-18","close":7252.2695},{"date":"2023-09-19","close":7321.5273},{"date":"2023-09-20","close":7331.4209},{"date":"2023-09-21","close":7539.1943},{"date":"2023-09-22","close":9795.0156},{"date":"2023-09-25","close":9092.5449},{"date":"2023-09-26","close":9903.8496},{"date":"2023-09-27","close":9903.8496},{"date":"2023-10-04","close":10586.5322},{"date":"2023-10-05","close":10388.6533},{"date":"2023-10-06","close":10537.0625},{"date":"2023-10-10","close":10893.2451},{"date":"2023-10-11","close":11566.0342},{"date":"2023-10-12","close":11476.9883},{"date":"2023-10-13","close":10645.8965},{"date":"2023-10-16","close":10081.9404},{"date":"2023-10-17","close":10062.1533},{"date":"2023-10-18","close":9527.8789},{"date":"2023-10-19","close":8578.0596},{"date":"2023-10-20","close":8281.2412},{"date":"2023-10-23","close":8202.0889},{"date":"2023-10-24","close":8667.1055},{"date":"2023-10-25","close":9884.0615},{"date":"2023-10-26","close":8726.4688},{"date":"2023-10-27","close":8409.8623},{"date":"2023-10-30","close":8607.7412},{"date":"2023-10-31","close":8409.8623},{"date":"2023-11-01","close":8973.8174},{"date":"2023-11-02","close":9221.167},{"date":"2023-11-03","close":9201.3789},{"date":"2023-11-06","close":9052.9697},{"date":"2023-11-07","close":8657.2109},{"date":"2023-11-08","close":8667.1055},{"date":"2023-11-09","close":8904.5596},{"date":"2023-11-10","close":11328.5791},{"date":"2023-11-13","close":10556.8506},{"date":"2023-11-14","close":10853.6689},{"date":"2023-11-15","close":10715.1543},{"date":"2023-11-16","close":10111.623},{"date":"2023-11-17","close":9517.9854},{"date":"2023-11-20","close":9814.8037},{"date":"2023-11-21","close":9963.2129},{"date":"2023-11-22","close":9666.3945},{"date":"2023-11-23","close":10309.502},{"date":"2023-11-24","close":10042.3652},{"date":"2023-11-27","close":10992.1846},{"date":"2023-11-28","close":10566.7441},{"date":"2023-11-29","close":10774.5176},{"date":"2023-11-30","close":10467.8047},{"date":"2023-12-01","close":10596.4268},{"date":"2023-12-04","close":11021.8662},{"date":"2023-12-05","close":12278.3984},{"date":"2023-12-06","close":11942.0049},{"date":"2023-12-07","close":11981.5801},{"date":"2023-12-08","close":11615.5039},{"date":"2023-12-11","close":10705.2598},{"date":"2023-12-12","close":10190.7744},{"date":"2023-12-13","close":10230.3496},{"date":"2023-12-14","close":10042.3652},{"date":"2023-12-15","close":10200.668},{"date":"2023-12-18","close":9715.8643},{"date":"2023-12-19","close":9992.8955},{"date":"2023-12-20","close":9824.6982},{"date":"2023-12-21","close":9478.4092},{"date":"2023-12-22","close":9310.2119},{"date":"2023-12-26","close":9330.0},{"date":"2023-12-27","close":9520.0},{"date":"2023-12-28","close":9730.0},{"date":"2024-01-02","close":9810.0},{"date":"2024-01-03","close":9780.0},{"date":"2024-01-04","close":9410.0},{"date":"2024-01-05","close":9280.0},{"date":"2024-01-08","close":9290.0},{"date":"2024-01-09","close":9500.0},{"date":"2024-01-10","close":9170.0},{"date":"2024-01-11","close":9260.0},{"date":"2024-01-12","close":8980.0},{"date":"2024-01-15","close":8910.0},{"date":"2024-01-16","close":8890.0},{"date":"2024-01-17","close":8610.0},{"date":"2024-01-18","close":8600.0},{"date":"2024-01-19","close":8500.0},{"date":"2024-01-22","close":8400.0},{"date":"2024-01-23","close":8520.0},{"date":"2024-01-24","close":8340.0},{"date":"2024-01-25","close":8200.0},{"date":"2024-01-26","close":8210.0},{"date":"2024-01-29","close":8280.0},{"date":"2024-01-30","close":8270.0},{"date":"2024-01-31","close":8060.0},{"date":"2024-02-01","close":8180.0},{"date":"2024-02-02","close":8280.0},{"date":"2024-02-05","close":8110.0},{"date":"2024-02-06","close":8100.0},{"date":"2024-02-07","close":8100.0},{"date":"2024-02-08","close":8300.0},{"date":"2024-02-13","close":8500.0},{"date":"2024-02-14","close":8550.0},{"date":"2024-02-15","close":8500.0},{"date":"2024-02-16","close":8500.0},{"date":"2024-02-19","close":8590.0},{"date":"2024-02-20","close":8430.0},{"date":"2024-02-21","close":8300.0},{"date":"2024-02-22","close":8320.0},{"date":"2024-02-23","close":8480.0},{"date":"2024-02-26","close":8500.0},{"date":"2024-02-27","close":8510.0},{"date":"2024-02-28","close":8470.0},{"date":"2024-02-29","close":8430.0},{"date":"2024-03-04","close":8460.0},{"date":"2024-03-05","close":8310.0},{"date":"2024-03-06","close":8320.0},{"date":"2024-03-07","close":8180.0},{"date":"2024-03-08","close":8400.0},{"date":"2024-03-11","close":8390.0},{"date":"2024-03-12","close":8330.0},{"date":"2024-03-13","close":8320.0},{"date":"2024-03-14","close":8290.0},{"date":"2024-03-15","close":8170.0},{"date":"2024-03-18","close":8470.0},{"date":"2024-03-19","close":8370.0},{"date":"2024-03-20","close":9530.0},{"date":"2024-03-21","close":9150.0},{"date":"2024-03-22","close":9260.0},{"date":"2024-03-25","close":9100.0},{"date":"2024-03-26","close":9200.0},{"date":"2024-03-27","close":9030.0},{"date":"2024-03-28","close":8910.0},{"date":"2024-03-29","close":8740.0},{"date":"2024-04-01","close":9010.0},{"date":"2024-04-02","close":8820.0},{"date":"2024-04-03","close":8850.0},{"date":"2024-04-04","close":8630.0},{"date":"2024-04-05","close":8420.0},{"date":"2024-04-08","close":8280.0},{"date":"2024-04-09","close":8220.0},{"date":"2024-04-11","close":8120.0},{"date":"2024-04-12","close":8180.0},{"date":"2024-04-15","close":7930.0},{"date":"2024-04-16","close":7590.0},{"date":"2024-04-17","close":7600.0},{"date":"2024-04-18","close":7860.0},{"date":"2024-04-19","close":7800.0},{"date":"2024-04-22","close":8000.0},{"date":"2024-04-23","close":8010.0},{"date":"2024-04-24","close":8110.0},{"date":"2024-04-25","close":8020.0},{"date":"2024-04-26","close":7990.0},{"date":"2024-04-29","close":8100.0},{"date":"2024-04-30","close":8140.0},{"date":"2024-05-02","close":8130.0},{"date":"2024-05-03","close":8220.0},{"date":"2024-05-07","close":8180.0},{"date":"2024-05-08","close":8260.0},{"date":"2024-05-09","close":8260.0},{"date":"2024-05-10","close":8170.0},{"date":"2024-05-13","close":8160.0},{"date":"2024-05-14","close":8140.0},{"date":"2024-05-16","close":8190.0},{"date":"2024-05-17","close":8160.0},{"date":"2024-05-20","close":8100.0},{"date":"2024-05-21","close":8090.0},{"date":"2024-05-22","close":8050.0},{"date":"2024-05-23","close":7910.0},{"date":"2024-05-24","close":7830.0},{"date":"2024-05-27","close":7830.0},{"date":"2024-05-28","close":7900.0},{"date":"2024-05-29","close":7770.0},{"date":"2024-05-30","close":7730.0},{"date":"2024-05-31","close":7740.0},{"date":"2024-06-03","close":8040.0},{"date":"2024-06-04","close":7990.0},{"date":"2024-06-05","close":7890.0},{"date":"2024-06-07","close":7880.0},{"date":"2024-06-10","close":7750.0},{"date":"2024-06-11","close":7770.0},{"date":"2024-06-12","close":7820.0},{"date":"2024-06-13","close":7890.0},{"date":"2024-06-14","close":7790.0},{"date":"2024-06-17","close":7870.0},{"date":"2024-06-18","close":7860.0},{"date":"2024-06-19","close":7820.0},{"date":"2024-06-20","close":7820.0},{"date":"2024-06-21","close":7700.0},{"date":"2024-06-24","close":7830.0},{"date":"2024-06-25","close":7940.0},{"date":"2024-06-26","close":7800.0},{"date":"2024-06-27","close":7640.0},{"date":"2024-06-28","close":7660.0},{"date":"2024-07-01","close":7850.0},{"date":"2024-07-02","close":7750.0},{"date":"2024-07-03","close":7720.0},{"date":"2024-07-04","close":7700.0},{"date":"2024-07-05","close":7760.0},{"date":"2024-07-08","close":7830.0},{"date":"2024-07-09","close":8040.0},{"date":"2024-07-10","close":8160.0},{"date":"2024-07-11","close":8150.0},{"date":"2024-07-12","close":8130.0},{"date":"2024-07-15","close":8150.0},{"date":"2024-07-16","close":8020.0},{"date":"2024-07-17","close":8240.0},{"date":"2024-07-18","close":8210.0},{"date":"2024-07-19","close":8210.0},{"date":"2024-07-22","close":8180.0},{"date":"2024-07-23","close":8420.0},{"date":"2024-07-24","close":8590.0},{"date":"2024-07-25","close":8400.0},{"date":"2024-07-26","close":8370.0},{"date":"2024-07-29","close":8510.0},{"date":"2024-07-30","close":8390.0},{"date":"2024-07-31","close":8120.0},{"date":"2024-08-01","close":8310.0},{"date":"2024-08-02","close":7970.0},{"date":"2024-08-05","close":6980.0},{"date":"2024-08-06","close":7310.0},{"date":"2024-08-07","close":7890.0},{"date":"2024-08-08","close":8200.0},{"date":"2024-08-09","close":8460.0},{"date":"2024-08-12","close":8450.0},{"date":"2024-08-13","close":8350.0},{"date":"2024-08-14","close":8330.0},{"date":"2024-08-16","close":8420.0},{"date":"2024-08-19","close":8700.0},{"date":"2024-08-20","close":8470.0},{"date":"2024-08-21","close":8390.0},{"date":"2024-08-22","close":8060.0},{"date":"2024-08-23","close":7900.0},{"date":"2024-08-26","close":7760.0},{"date":"2024-08-27","close":7710.0},{"date":"2024-08-28","close":7770.0},{"date":"2024-08-29","close":7550.0},{"date":"2024-08-30","close":7680.0},{"date":"2024-09-02","close":7540.0},{"date":"2024-09-03","close":7630.0},{"date":"2024-09-04","close":7210.0},{"date":"2024-09-05","close":7120.0},{"date":"2024-09-06","close":6970.0},{"date":"2024-09-09","close":7000.0},{"date":"2024-09-10","close":7020.0},{"date":"2024-09-11","close":6960.0},{"date":"2024-09-12","close":7080.0},{"date":"2024-09-13","close":7200.0},{"date":"2024-09-19","close":7320.0},{"date":"2024-09-20","close":7430.0},{"date":"2024-09-23","close":7420.0},{"date":"2024-09-24","close":7150.0},{"date":"2024-09-25","close":7090.0},{"date":"2024-09-26","close":7270.0},{"date":"2024-09-27","close":7200.0},{"date":"2024-09-30","close":6920.0},{"date":"2024-10-02","close":6920.0},{"date":"2024-10-04","close":7210.0},{"date":"2024-10-07","close":7170.0},{"date":"2024-10-08","close":7140.0},{"date":"2024-10-10","close":7140.0},{"date":"2024-10-11","close":7150.0},{"date":"2024-10-14","close":7120.0},{"date":"2024-10-15","close":7090.0},{"date":"2024-10-16","close":7310.0},{"date":"2024-10-17","close":7210.0},{"date":"2024-10-18","close":7310.0},{"date":"2024-10-21","close":7400.0},{"date":"2024-10-22","close":7150.0},{"date":"2024-10-23","close":7180.0},{"date":"2024-10-24","close":7100.0},{"date":"2024-10-25","close":7020.0},{"date":"2024-10-28","close":7110.0},{"date":"2024-10-29","close":7080.0},{"date":"2024-10-30","close":7010.0},{"date":"2024-10-31","close":7040.0},{"date":"2024-11-01","close":7030.0},{"date":"2024-11-04","close":7050.0},{"date":"2024-11-05","close":7030.0},{"date":"2024-11-06","close":7020.0},{"date":"2024-11-07","close":6970.0},{"date":"2024-11-08","close":6980.0},{"date":"2024-11-11","close":6910.0},{"date":"2024-11-12","close":6520.0},{"date":"2024-11-13","close":6200.0},{"date":"2024-11-14","close":6220.0},{"date":"2024-11-15","close":6310.0},{"date":"2024-11-18","close":6240.0},{"date":"2024-11-19","close":6590.0},{"date":"2024-11-20","close":6810.0},{"date":"2024-11-21","close":6830.0},{"date":"2024-11-22","close":6750.0},{"date":"2024-11-25","close":6700.0},{"date":"2024-11-26","close":6700.0},{"date":"2024-11-27","close":6740.0},{"date":"2024-11-28","close":6740.0},{"date":"2024-11-29","close":6660.0},{"date":"2024-12-02","close":6450.0},{"date":"2024-12-03","close":6460.0},{"date":"2024-12-04","close":6320.0},{"date":"2024-12-05","close":6080.0},{"date":"2024-12-06","close":6080.0},{"date":"2024-12-09","close":5610.0},{"date":"2024-12-10","close":6240.0},{"date":"2024-12-11","close":6600.0},{"date":"2024-12-12","close":6340.0},{"date":"2024-12-13","close":6790.0},{"date":"2024-12-16","close":6820.0},{"date":"2024-12-17","close":6880.0},{"date":"2024-12-18","close":6720.0},{"date":"2024-12-19","close":6570.0},{"date":"2024-12-20","close":6600.0},{"date":"2024-12-23","close":6630.0},{"date":"2024-12-24","close":6800.0},{"date":"2024-12-26","close":6800.0},{"date":"2024-12-27","close":6820.0},{"date":"2024-12-30","close":7040.0},{"date":"2025-01-02","close":7030.0},{"date":"2025-01-03","close":7010.0},{"date":"2025-01-06","close":7190.0},{"date":"2025-01-07","close":7090.0},{"date":"2025-01-08","close":7160.0},{"date":"2025-01-09","close":7160.0},{"date":"2025-01-10","close":7110.0},{"date":"2025-01-13","close":6980.0},{"date":"2025-01-14","close":7050.0},{"date":"2025-01-15","close":7000.0},{"date":"2025-01-16","close":7110.0},{"date":"2025-01-17","close":7000.0},{"date":"2025-01-20","close":7010.0},{"date":"2025-01-21","close":6940.0},{"date":"2025-01-22","close":6910.0},{"date":"2025-01-23","close":6870.0},{"date":"2025-01-24","close":6890.0},{"date":"2025-01-31","close":6820.0},{"date":"2025-02-03","close":6670.0},{"date":"2025-02-04","close":6530.0},{"date":"2025-02-05","close":6670.0},{"date":"2025-02-06","close":6660.0},{"date":"2025-02-07","close":6580.0},{"date":"2025-02-10","close":6460.0},{"date":"2025-02-11","close":6490.0},{"date":"2025-02-12","close":6430.0},{"date":"2025-02-13","close":6420.0},{"date":"2025-02-14","close":6450.0},{"date":"2025-02-17","close":6470.0},{"date":"2025-02-18","close":6460.0},{"date":"2025-02-19","close":6510.0},{"date":"2025-02-20","close":6510.0},{"date":"2025-02-21","close":6470.0},{"date":"2025-02-24","close":6440.0},{"date":"2025-02-25","close":6450.0},{"date":"2025-02-26","close":6450.0},{"date":"2025-02-27","close":6460.0},{"date":"2025-02-28","close":6410.0},{"date":"2025-03-04","close":6300.0},{"date":"2025-03-05","close":6420.0},{"date":"2025-03-06","close":6380.0},{"date":"2025-03-07","close":6340.0},{"date":"2025-03-10","close":6370.0},{"date":"2025-03-11","close":6320.0},{"date":"2025-03-12","close":6330.0},{"date":"2025-03-13","close":6210.0},{"date":"2025-03-14","close":6290.0},{"date":"2025-03-17","close":6260.0},{"date":"2025-03-18","close":6290.0},{"date":"2025-03-19","close":6240.0},{"date":"2025-03-20","close":6170.0},{"date":"2025-03-21","close":6120.0},{"date":"2025-03-24","close":6140.0},{"date":"2025-03-25","close":6060.0},{"date":"2025-03-26","close":6050.0},{"date":"2025-03-27","close":6090.0},{"date":"2025-03-28","close":5960.0},{"date":"2025-03-31","close":5910.0},{"date":"2025-04-01","close":6100.0},{"date":"2025-04-02","close":6040.0},{"date":"2025-04-03","close":6090.0},{"date":"2025-04-04","close":6230.0},{"date":"2025-04-07","close":5970.0},{"date":"2025-04-08","close":6060.0},{"date":"2025-04-09","close":6010.0},{"date":"2025-04-10","close":6200.0},{"date":"2025-04-11","close":6290.0},{"date":"2025-04-14","close":6300.0},{"date":"2025-04-15","close":6520.0},{"date":"2025-04-16","close":6550.0},{"date":"2025-04-17","close":6560.0},{"date":"2025-04-18","close":6600.0},{"date":"2025-04-21","close":6620.0},{"date":"2025-04-22","close":6580.0},{"date":"2025-04-23","close":6450.0},{"date":"2025-04-24","close":6680.0},{"date":"2025-04-25","close":6560.0},{"date":"2025-04-28","close":6420.0},{"date":"2025-04-29","close":6510.0},{"date":"2025-04-30","close":6420.0},{"date":"2025-05-02","close":6420.0},{"date":"2025-05-07","close":6330.0},{"date":"2025-05-08","close":6420.0},{"date":"2025-05-09","close":6360.0},{"date":"2025-05-12","close":6400.0},{"date":"2025-05-13","close":6400.0},{"date":"2025-05-14","close":6480.0},{"date":"2025-05-15","close":6480.0},{"date":"2025-05-16","close":6410.0},{"date":"2025-05-19","close":6320.0},{"date":"2025-05-20","close":6380.0},{"date":"2025-05-21","close":6390.0},{"date":"2025-05-22","close":8300.0},{"date":"2025-05-23","close":9510.0},{"date":"2025-05-26","close":8790.0},{"date":"2025-05-27","close":8760.0},{"date":"2025-05-28","close":8050.0},{"date":"2025-05-29","close":8080.0},{"date":"2025-05-30","close":7920.0},{"date":"2025-06-02","close":7880.0},{"date":"2025-06-04","close":7870.0},{"date":"2025-06-05","close":8290.0},{"date":"2025-06-09","close":8350.0},{"date":"2025-06-10","close":8190.0},{"date":"2025-06-11","close":8500.0},{"date":"2025-06-12","close":8350.0},{"date":"2025-06-13","close":7920.0},{"date":"2025-06-16","close":8010.0},{"date":"2025-06-17","close":7960.0},{"date":"2025-06-18","close":7930.0},{"date":"2025-06-19","close":7850.0},{"date":"2025-06-20","close":7730.0},{"date":"2025-06-23","close":7690.0},{"date":"2025-06-24","close":7730.0},{"date":"2025-06-25","close":7600.0},{"date":"2025-06-26","close":7610.0},{"date":"2025-06-27","close":7420.0},{"date":"2025-06-30","close":7530.0},{"date":"2025-07-01","close":7670.0},{"date":"2025-07-02","close":7720.0},{"date":"2025-07-03","close":7750.0},{"date":"2025-07-04","close":7670.0},{"date":"2025-07-07","close":7680.0},{"date":"2025-07-08","close":7730.0},{"date":"2025-07-09","close":7730.0},{"date":"2025-07-10","close":7780.0},{"date":"2025-07-11","close":7770.0},{"date":"2025-07-14","close":7750.0},{"date":"2025-07-15","close":7820.0},{"date":"2025-07-16","close":7670.0},{"date":"2025-07-17","close":7970.0},{"date":"2025-07-18","close":7880.0},{"date":"2025-07-21","close":7680.0},{"date":"2025-07-22","close":7680.0},{"date":"2025-07-23","close":7610.0},{"date":"2025-07-24","close":7580.0},{"date":"2025-07-25","close":7580.0},{"date":"2025-07-28","close":7350.0},{"date":"2025-07-29","close":7400.0},{"date":"2025-07-30","close":7430.0},{"date":"2025-07-31","close":7600.0},{"date":"2025-08-01","close":7160.0},{"date":"2025-08-04","close":7300.0},{"date":"2025-08-05","close":7370.0},{"date":"2025-08-06","close":7400.0},{"date":"2025-08-07","close":7450.0},{"date":"2025-08-08","close":7390.0},{"date":"2025-08-11","close":7480.0},{"date":"2025-08-12","close":7360.0},{"date":"2025-08-13","close":7430.0},{"date":"2025-08-14","close":7420.0},{"date":"2025-08-18","close":7420.0},{"date":"2025-08-19","close":7420.0},{"date":"2025-08-20","close":7330.0},{"date":"2025-08-21","close":7130.0},{"date":"2025-08-22","close":7270.0},{"date":"2025-08-25","close":7280.0},{"date":"2025-08-26","close":7310.0},{"date":"2025-08-27","close":7420.0},{"date":"2025-08-28","close":7450.0},{"date":"2025-08-29","close":7300.0},{"date":"2025-09-01","close":7180.0},{"date":"2025-09-02","close":7350.0},{"date":"2025-09-03","close":7200.0},{"date":"2025-09-04","close":7200.0},{"date":"2025-09-05","close":7050.0},{"date":"2025-09-08","close":7030.0},{"date":"2025-09-09","close":6980.0},{"date":"2025-09-10","close":7140.0},{"date":"2025-09-11","close":7060.0},{"date":"2025-09-12","close":7200.0},{"date":"2025-09-15","close":7140.0},{"date":"2025-09-16","close":7170.0},{"date":"2025-09-17","close":7170.0},{"date":"2025-09-18","close":7170.0},{"date":"2025-09-19","close":7190.0},{"date":"2025-09-22","close":7360.0},{"date":"2025-09-23","close":7240.0},{"date":"2025-09-24","close":7070.0},{"date":"2025-09-25","close":7030.0},{"date":"2025-09-26","close":6960.0},{"date":"2025-09-29","close":7100.0},{"date":"2025-09-30","close":7020.0},{"date":"2025-10-01","close":6990.0},{"date":"2025-10-02","close":7000.0},{"date":"2025-10-10","close":6910.0},{"date":"2025-10-13","close":6900.0},{"date":"2025-10-14","close":6990.0},{"date":"2025-10-15","close":6970.0},{"date":"2025-10-16","close":6920.0},{"date":"2025-10-17","close":6830.0},{"date":"2025-10-20","close":6790.0},{"date":"2025-10-21","close":6790.0},{"date":"2025-10-22","close":6770.0},{"date":"2025-10-23","close":6680.0},{"date":"2025-10-24","close":6620.0},{"date":"2025-10-27","close":6770.0},{"date":"2025-10-28","close":6710.0},{"date":"2025-10-29","close":6630.0},{"date":"2025-10-30","close":6620.0},{"date":"2025-10-31","close":6530.0},{"date":"2025-11-03","close":6410.0},{"date":"2025-11-04","close":6440.0},{"date":"2025-11-05","close":6380.0},{"date":"2025-11-06","close":6460.0},{"date":"2025-11-07","close":6380.0},{"date":"2025-11-10","close":6530.0},{"date":"2025-11-11","close":6380.0},{"date":"2025-11-12","close":6620.0},{"date":"2025-11-13","close":6900.0},{"date":"2025-11-14","close":6900.0},{"date":"2025-11-17","close":6780.0},{"date":"2025-11-18","close":6580.0},{"date":"2025-11-19","close":6420.0},{"date":"2025-11-20","close":6570.0},{"date":"2025-11-21","close":6480.0},{"date":"2025-11-24","close":6370.0},{"date":"2025-11-25","close":6340.0},{"date":"2025-11-26","close":6500.0},{"date":"2025-11-27","close":6410.0},{"date":"2025-11-28","close":6460.0},{"date":"2025-12-01","close":6500.0},{"date":"2025-12-02","close":6450.0},{"date":"2025-12-03","close":6520.0},{"date":"2025-12-04","close":6550.0},{"date":"2025-12-05","close":6700.0},{"date":"2025-12-08","close":6900.0},{"date":"2025-12-09","close":6800.0},{"date":"2025-12-10","close":6680.0},{"date":"2025-12-11","close":6850.0},{"date":"2025-12-12","close":6740.0},{"date":"2025-12-15","close":6730.0},{"date":"2025-12-16","close":8740.0},{"date":"2025-12-17","close":9550.0},{"date":"2025-12-18","close":9000.0},{"date":"2025-12-19","close":8620.0},{"date":"2025-12-22","close":8680.0},{"date":"2025-12-23","close":8490.0},{"date":"2025-12-24","close":8670.0},{"date":"2025-12-26","close":8850.0},{"date":"2025-12-29","close":8430.0},{"date":"2025-12-30","close":8620.0},{"date":"2026-01-02","close":8750.0},{"date":"2026-01-05","close":8730.0},{"date":"2026-01-06","close":8380.0},{"date":"2026-01-07","close":8010.0},{"date":"2026-01-08","close":7750.0},{"date":"2026-01-09","close":7750.0},{"date":"2026-01-12","close":7670.0},{"date":"2026-01-13","close":7500.0},{"date":"2026-01-14","close":7640.0},{"date":"2026-01-15","close":8020.0},{"date":"2026-01-16","close":8150.0},{"date":"2026-01-19","close":7920.0},{"date":"2026-01-20","close":8300.0},{"date":"2026-01-21","close":8290.0},{"date":"2026-01-22","close":8430.0},{"date":"2026-01-23","close":8460.0},{"date":"2026-01-26","close":8870.0},{"date":"2026-01-27","close":8730.0},{"date":"2026-01-28","close":8640.0},{"date":"2026-01-29","close":8810.0},{"date":"2026-01-30","close":8600.0},{"date":"2026-02-02","close":8570.0},{"date":"2026-02-03","close":8820.0},{"date":"2026-02-04","close":8760.0},{"date":"2026-02-05","close":8760.0},{"date":"2026-02-06","close":8660.0},{"date":"2026-02-09","close":8760.0},{"date":"2026-02-10","close":8810.0},{"date":"2026-02-11","close":8760.0},{"date":"2026-02-12","close":8900.0},{"date":"2026-02-13","close":8580.0},{"date":"2026-02-19","close":8660.0},{"date":"2026-02-20","close":8800.0},{"date":"2026-02-23","close":9340.0},{"date":"2026-02-24","close":9190.0},{"date":"2026-02-25","close":11940.0},{"date":"2026-02-26","close":10550.0},{"date":"2026-02-27","close":9850.0},{"date":"2026-03-03","close":9190.0},{"date":"2026-03-04","close":8000.0},{"date":"2026-03-05","close":8910.0},{"date":"2026-03-06","close":8720.0},{"date":"2026-03-09","close":8170.0},{"date":"2026-03-10","close":8490.0},{"date":"2026-03-11","close":8490.0},{"date":"2026-03-12","close":8400.0},{"date":"2026-03-13","close":8410.0},{"date":"2026-03-16","close":8360.0},{"date":"2026-03-17","close":8330.0},{"date":"2026-03-18","close":8240.0},{"date":"2026-03-19","close":8150.0},{"date":"2026-03-20","close":8520.0},{"date":"2026-03-23","close":8110.0},{"date":"2026-03-24","close":8230.0},{"date":"2026-03-25","close":8410.0},{"date":"2026-03-26","close":8200.0},{"date":"2026-03-27","close":8350.0},{"date":"2026-03-30","close":8440.0},{"date":"2026-03-31","close":8140.0},{"date":"2026-04-01","close":8510.0},{"date":"2026-04-02","close":8270.0},{"date":"2026-04-03","close":8440.0},{"date":"2026-04-06","close":8430.0},{"date":"2026-04-07","close":8320.0},{"date":"2026-04-08","close":8570.0},{"date":"2026-04-09","close":8400.0},{"date":"2026-04-10","close":8550.0},{"date":"2026-04-13","close":8560.0},{"date":"2026-04-14","close":9150.0},{"date":"2026-04-15","close":9520.0},{"date":"2026-04-16","close":9370.0},{"date":"2026-04-17","close":9570.0},{"date":"2026-04-20","close":9760.0},{"date":"2026-04-21","close":9810.0},{"date":"2026-04-22","close":9490.0},{"date":"2026-04-23","close":9250.0},{"date":"2026-04-24","close":9330.0},{"date":"2026-04-27","close":9150.0},{"date":"2026-04-28","close":9150.0},{"date":"2026-04-29","close":9070.0},{"date":"2026-04-30","close":8940.0},{"date":"2026-05-04","close":8930.0},{"date":"2026-05-06","close":8660.0},{"date":"2026-05-07","close":8600.0},{"date":"2026-05-08","close":8530.0},{"date":"2026-05-11","close":8170.0},{"date":"2026-05-12","close":8060.0},{"date":"2026-05-13","close":7980.0},{"date":"2026-05-14","close":8180.0},{"date":"2026-05-15","close":7830.0},{"date":"2026-05-18","close":7700.0},{"date":"2026-05-19","close":7600.0},{"date":"2026-05-20","close":7400.0},{"date":"2026-05-21","close":7440.0},{"date":"2026-05-22","close":7640.0},{"date":"2026-05-26","close":7400.0},{"date":"2026-05-27","close":7160.0},{"date":"2026-05-28","close":7000.0},{"date":"2026-05-29","close":6950.0},{"date":"2026-06-01","close":6760.0},{"date":"2026-06-02","close":6710.0},{"date":"2026-06-04","close":6970.0},{"date":"2026-06-05","close":6710.0},{"date":"2026-06-08","close":6370.0},{"date":"2026-06-09","close":6490.0},{"date":"2026-06-10","close":6560.0},{"date":"2026-06-11","close":6590.0},{"date":"2026-06-12","close":6660.0},{"date":"2026-06-15","close":8180.0},{"date":"2026-06-16","close":7360.0},{"date":"2026-06-17","close":8220.0},{"date":"2026-06-18","close":7800.0},{"date":"2026-06-19","close":8860.0},{"date":"2026-06-22","close":8510.0},{"date":"2026-06-23","close":7600.0},{"date":"2026-06-24","close":7510.0},{"date":"2026-06-25","close":6820.0},{"date":"2026-06-26","close":6520.0},{"date":"2026-06-29","close":6960.0},{"date":"2026-06-30","close":6460.0},{"date":"2026-07-01","close":6410.0},{"date":"2026-07-02","close":6230.0},{"date":"2026-07-03","close":6340.0},{"date":"2026-07-06","close":6180.0},{"date":"2026-07-07","close":6150.0},{"date":"2026-07-08","close":6230.0},{"date":"2026-07-09","close":6300.0},{"date":"2026-07-10","close":6600.0},{"date":"2026-07-13","close":6160.0},{"date":"2026-07-14","close":6080.0},{"date":"2026-07-15","close":6280.0},{"date":"2026-07-16","close":6400.0},{"date":"2026-07-20","close":6250.0},{"date":"2026-07-21","close":6280.0},{"date":"2026-07-22","close":6200.0},{"date":"2026-07-23","close":6250.0},{"date":"2026-07-24","close":6410.0},{"date":"2026-07-27","close":6410.0},{"date":"2026-07-28","close":6320.0},{"date":"2026-07-29","close":6020.0},{"date":"2026-07-30","close":6010.0},{"date":"2026-07-31","close":6460.0},{"date":"2026-08-03","close":6550.0},{"date":"2026-08-04","close":6830.0},{"date":"2026-08-05","close":7000.0},{"date":"2026-08-06","close":6960.0},{"date":"2026-08-07","close":6980.0},{"date":"2026-08-10","close":7250.0},{"date":"2026-08-11","close":7370.0},{"date":"2026-08-12","close":7470.0},{"date":"2026-08-13","close":7570.0},{"date":"2026-08-14","close":7560.0},{"date":"2026-08-18","close":7480.0},{"date":"2026-08-19","close":7890.0},{"date":"2026-08-20","close":8040.0},{"date":"2026-08-21","close":8870.0},{"date":"2026-08-24","close":8820.0},{"date":"2026-08-25","close":8990.0},{"date":"2026-08-26","close":9000.0},{"date":"2026-08-27","close":7500.0},{"date":"2026-08-28","close":8570.0},{"date":"2026-08-31","close":7860.0},{"date":"2026-09-01","close":8320.0},{"date":"2026-09-02","close":7470.0},{"date":"2026-09-03","close":7030.0},{"date":"2026-09-04","close":7350.0},{"date":"2026-09-07","close":7560.0},{"date":"2026-09-08","close":7750.0},{"date":"2026-09-09","close":8000.0},{"date":"2026-09-10","close":7900.0},{"date":"2026-09-11","close":7400.0},{"date":"2026-09-14","close":7380.0},{"date":"2026-09-15","close":7570.0},{"date":"2026-09-16","close":7530.0},{"date":"2026-09-17","close":7390.0},{"date":"2026-09-18","close":7350.0},{"date":"2026-09-21","close":7260.0},{"date":"2026-09-22","close":7130.0},{"date":"2026-09-23","close":7120.0},{"date":"2026-09-28","close":7290.0},{"date":"2026-09-29","close":7120.0},{"date":"2026-09-30","close":7180.0},{"date":"2026-10-01","close":7270.0},{"date":"2026-10-02","close":7220.0},{"date":"2026-10-06","close":7210.0},{"date":"2026-10-07","close":7140.0},{"date":"2026-10-08","close":7040.0},{"date":"2026-10-12","close":6920.0},{"date":"2026-10-13","close":6750.0},{"date":"2026-10-14","close":6760.0},{"date":"2026-10-15","close":6380.0},{"date":"2026-10-16","close":6760.0},{"date":"2026-10-19","close":6990.0},{"date":"2026-10-20","close":6720.0},{"date":"2026-10-21","close":6730.0},{"date":"2026-10-22","close":6730.0},{"date":"2026-10-23","close":6510.0}],"chart_data":[{"date":"2024-10-23","open":7190,"high":7250,"low":7100,"close":7180,"volume":32370,"rsi_14":60.66,"sma_20":7177.5,"sma_60":7624.83,"sma_120":7796.08},{"date":"2024-10-24","open":7130,"high":7200,"low":7050,"close":7100,"volume":21955,"rsi_14":56.92,"sma_20":7161.5,"sma_60":7602.83,"sma_120":7787.67},{"date":"2024-10-25","open":7080,"high":7220,"low":7010,"close":7020,"volume":36712,"rsi_14":41.28,"sma_20":7155.0,"sma_60":7576.67,"sma_120":7779.33},{"date":"2024-10-28","open":7010,"high":7170,"low":7010,"close":7110,"volume":20111,"rsi_14":47.37,"sma_20":7156.0,"sma_60":7555.17,"sma_120":7772.0},{"date":"2024-10-29","open":7150,"high":7150,"low":7000,"close":7080,"volume":28183,"rsi_14":47.37,"sma_20":7146.5,"sma_60":7533.67,"sma_120":7763.5},{"date":"2024-10-30","open":7080,"high":7120,"low":7000,"close":7010,"volume":19966,"rsi_14":44.63,"sma_20":7137.0,"sma_60":7508.67,"sma_120":7754.08},{"date":"2024-10-31","open":7010,"high":7050,"low":6970,"close":7040,"volume":14697,"rsi_14":45.53,"sma_20":7143.0,"sma_60":7486.17,"sma_120":7745.0},{"date":"2024-11-01","open":7010,"high":7070,"low":6980,"close":7030,"volume":28039,"rsi_14":46.28,"sma_20":7148.5,"sma_60":7468.0,"sma_120":7735.08},{"date":"2024-11-04","open":7000,"high":7070,"low":7000,"close":7050,"volume":28937,"rsi_14":48.33,"sma_20":7140.5,"sma_60":7447.0,"sma_120":7725.67},{"date":"2024-11-05","open":7020,"high":7090,"low":7010,"close":7030,"volume":20115,"rsi_14":36.0,"sma_20":7133.5,"sma_60":7431.33,"sma_120":7715.42},{"date":"2024-11-06","open":7030,"high":7140,"low":6980,"close":7020,"volume":33565,"rsi_14":39.56,"sma_20":7127.5,"sma_60":7432.0,"sma_120":7705.08},{"date":"2024-11-07","open":7010,"high":7030,"low":6960,"close":6970,"volume":17636,"rsi_14":30.23,"sma_20":7119.0,"sma_60":7426.33,"sma_120":7695.08},{"date":"2024-11-08","open":6980,"high":7040,"low":6970,"close":6980,"volume":15204,"rsi_14":23.08,"sma_20":7110.5,"sma_60":7411.17,"sma_120":7685.25},{"date":"2024-11-11","open":6980,"high":6990,"low":6850,"close":6910,"volume":32420,"rsi_14":30.0,"sma_20":7100.0,"sma_60":7389.67,"sma_120":7675.0},{"date":"2024-11-12","open":6840,"high":6870,"low":6500,"close":6520,"volume":77308,"rsi_14":15.62,"sma_20":7071.5,"sma_60":7357.33,"sma_120":7661.08},{"date":"2024-11-13","open":6360,"high":6520,"low":6200,"close":6200,"volume":42417,"rsi_14":12.5,"sma_20":7016.0,"sma_60":7319.83,"sma_120":7644.75},{"date":"2024-11-14","open":6150,"high":6370,"low":6150,"close":6220,"volume":31586,"rsi_14":14.91,"sma_20":6966.5,"sma_60":7284.33,"sma_120":7629.08},{"date":"2024-11-15","open":6150,"high":6370,"low":6090,"close":6310,"volume":30032,"rsi_14":14.91,"sma_20":6916.5,"sma_60":7250.67,"sma_120":7614.25},{"date":"2024-11-18","open":6220,"high":6660,"low":6170,"close":6240,"volume":36024,"rsi_14":14.41,"sma_20":6858.5,"sma_60":7214.33,"sma_120":7599.17},{"date":"2024-11-19","open":6400,"high":6620,"low":6320,"close":6590,"volume":19732,"rsi_14":35.62,"sma_20":6830.5,"sma_60":7179.17,"sma_120":7588.17},{"date":"2024-11-20","open":6580,"high":7030,"low":6530,"close":6810,"volume":116198,"rsi_14":43.03,"sma_20":6812.0,"sma_60":7151.5,"sma_120":7579.67},{"date":"2024-11-21","open":6790,"high":6830,"low":6650,"close":6830,"volume":12617,"rsi_14":43.98,"sma_20":6798.5,"sma_60":7125.5,"sma_120":7571.33},{"date":"2024-11-22","open":6840,"high":6860,"low":6700,"close":6750,"volume":18166,"rsi_14":41.28,"sma_20":6785.0,"sma_60":7103.67,"sma_120":7561.75},{"date":"2024-11-25","open":6750,"high":6790,"low":6400,"close":6700,"volume":23574,"rsi_14":40.57,"sma_20":6764.5,"sma_60":7083.67,"sma_120":7552.83},{"date":"2024-11-26","open":6620,"high":6740,"low":6590,"close":6700,"volume":25848,"rsi_14":40.8,"sma_20":6745.5,"sma_60":7066.0,"sma_120":7544.25},{"date":"2024-11-27","open":6700,"high":6740,"low":6590,"close":6740,"volume":9701,"rsi_14":43.35,"sma_20":6732.0,"sma_60":7049.83,"sma_120":7535.92},{"date":"2024-11-28","open":6770,"high":6770,"low":6510,"close":6740,"volume":7740,"rsi_14":43.02,"sma_20":6717.0,"sma_60":7032.67,"sma_120":7525.08},{"date":"2024-11-29","open":6740,"high":6770,"low":6620,"close":6660,"volume":7869,"rsi_14":42.77,"sma_20":6698.5,"sma_60":7017.83,"sma_120":7514.0},{"date":"2024-12-02","open":6660,"high":6690,"low":6370,"close":6450,"volume":38506,"rsi_14":47.74,"sma_20":6668.5,"sma_60":6997.33,"sma_120":7502.0},{"date":"2024-12-03","open":6370,"high":6520,"low":6360,"close":6460,"volume":19570,"rsi_14":60.48,"sma_20":6640.0,"sma_60":6979.33,"sma_120":7490.17},{"date":"2024-12-04","open":6430,"high":6430,"low":6190,"close":6320,"volume":38412,"rsi_14":53.68,"sma_20":6605.0,"sma_60":6957.5,"sma_120":7478.25},{"date":"2024-12-05","open":6320,"high":6320,"low":6070,"close":6080,"volume":29818,"rsi_14":42.38,"sma_20":6560.5,"sma_60":6938.67,"sma_120":7464.17},{"date":"2024-12-06","open":6100,"high":6160,"low":5900,"close":6080,"volume":70217,"rsi_14":44.44,"sma_20":6515.5,"sma_60":6921.33,"sma_120":7449.67},{"date":"2024-12-09","open":5860,"high":6150,"low":5610,"close":5610,"volume":68738,"rsi_14":18.59,"sma_20":6450.5,"sma_60":6898.67,"sma_120":7430.67},{"date":"2024-12-10","open":5750,"high":6240,"low":5710,"close":6240,"volume":45746,"rsi_14":35.53,"sma_20":6436.5,"sma_60":6886.0,"sma_120":7417.75},{"date":"2024-12-11","open":6240,"high":6660,"low":5860,"close":6600,"volume":50478,"rsi_14":45.02,"sma_20":6456.5,"sma_60":6879.0,"sma_120":7407.17},{"date":"2024-12-12","open":6550,"high":6700,"low":6010,"close":6340,"volume":63003,"rsi_14":41.77,"sma_20":6462.5,"sma_60":6868.67,"sma_120":7394.5},{"date":"2024-12-13","open":6420,"high":6820,"low":6300,"close":6790,"volume":40973,"rsi_14":51.56,"sma_20":6486.5,"sma_60":6863.83,"sma_120":7385.92},{"date":"2024-12-16","open":6840,"high":7110,"low":6820,"close":6820,"volume":64674,"rsi_14":52.05,"sma_20":6515.5,"sma_60":6857.5,"sma_120":7377.58},{"date":"2024-12-17","open":6810,"high":7050,"low":6700,"close":6880,"volume":71587,"rsi_14":52.38,"sma_20":6530.0,"sma_60":6850.17,"sma_120":7370.75},{"date":"2024-12-18","open":6880,"high":6920,"low":6650,"close":6720,"volume":33036,"rsi_14":49.68,"sma_20":6525.5,"sma_60":6838.33,"sma_120":7361.5},{"date":"2024-12-19","open":6780,"high":6780,"low":6570,"close":6570,"volume":22698,"rsi_14":48.58,"sma_20":6512.5,"sma_60":6824.17,"sma_120":7350.08},{"date":"2024-12-20","open":6520,"high":6720,"low":6470,"close":6600,"volume":21961,"rsi_14":52.51,"sma_20":6505.0,"sma_60":6815.0,"sma_120":7340.08},{"date":"2024-12-23","open":6600,"high":6670,"low":6560,"close":6630,"volume":18542,"rsi_14":52.82,"sma_20":6501.5,"sma_60":6807.33,"sma_120":7331.67},{"date":"2024-12-24","open":6630,"high":6880,"low":6630,"close":6800,"volume":21619,"rsi_14":57.89,"sma_20":6506.5,"sma_60":6799.5,"sma_120":7324.5},{"date":"2024-12-26","open":6800,"high":6930,"low":6790,"close":6800,"volume":18610,"rsi_14":62.86,"sma_20":6509.5,"sma_60":6792.83,"sma_120":7315.75},{"date":"2024-12-27","open":6730,"high":6860,"low":6730,"close":6820,"volume":17521,"rsi_14":63.12,"sma_20":6513.5,"sma_60":6791.17,"sma_120":7308.0},{"date":"2024-12-30","open":6850,"high":7050,"low":6850,"close":7040,"volume":34500,"rsi_14":77.82,"sma_20":6532.5,"sma_60":6793.17,"sma_120":7302.33},{"date":"2025-01-02","open":7040,"high":7050,"low":6910,"close":7030,"volume":12142,"rsi_14":70.26,"sma_20":6561.5,"sma_60":6790.17,"sma_120":7296.75},{"date":"2025-01-03","open":7030,"high":7150,"low":6820,"close":7010,"volume":49315,"rsi_14":62.73,"sma_20":6589.0,"sma_60":6787.5,"sma_120":7290.5},{"date":"2025-01-06","open":7090,"high":7200,"low":7000,"close":7190,"volume":39600,"rsi_14":77.78,"sma_20":6632.5,"sma_60":6788.33,"sma_120":7285.17},{"date":"2025-01-07","open":7190,"high":7220,"low":7050,"close":7090,"volume":30130,"rsi_14":62.71,"sma_20":6683.0,"sma_60":6787.5,"sma_120":7277.25},{"date":"2025-01-08","open":7280,"high":7280,"low":7050,"close":7160,"volume":14672,"rsi_14":63.93,"sma_20":6737.0,"sma_60":6787.67,"sma_120":7268.92},{"date":"2025-01-09","open":7090,"high":7210,"low":7040,"close":7160,"volume":14835,"rsi_14":62.07,"sma_20":6814.5,"sma_60":6788.33,"sma_120":7260.67},{"date":"2025-01-10","open":7200,"high":7210,"low":7100,"close":7110,"volume":10137,"rsi_14":68.57,"sma_20":6858.0,"sma_60":6788.67,"sma_120":7252.17},{"date":"2025-01-13","open":7110,"high":7140,"low":6940,"close":6980,"volume":16307,"rsi_14":69.9,"sma_20":6877.0,"sma_60":6783.17,"sma_120":7242.42},{"date":"2025-01-14","open":6980,"high":7120,"low":6980,"close":7050,"volume":12212,"rsi_14":71.03,"sma_20":6912.5,"sma_60":6780.5,"sma_120":7234.33},{"date":"2025-01-15","open":6990,"high":7070,"low":6990,"close":7000,"volume":7426,"rsi_14":66.97,"sma_20":6923.0,"sma_60":6775.33,"sma_120":7224.0},{"date":"2025-01-16","open":7000,"high":7110,"low":7000,"close":7110,"volume":10010,"rsi_14":65.05,"sma_20":6937.5,"sma_60":6770.5,"sma_120":7214.83},{"date":"2025-01-17","open":7150,"high":7150,"low":7000,"close":7000,"volume":23703,"rsi_14":58.77,"sma_20":6943.5,"sma_60":6768.0,"sma_120":7204.75},{"date":"2025-01-20","open":7000,"high":7030,"low":6950,"close":7010,"volume":17266,"rsi_14":58.41,"sma_20":6958.0,"sma_60":6765.17,"sma_120":7195.0},{"date":"2025-01-21","open":6980,"high":7030,"low":6890,"close":6940,"volume":22222,"rsi_14":44.9,"sma_20":6976.5,"sma_60":6762.5,"sma_120":7182.67},{"date":"2025-01-22","open":6960,"high":7040,"low":6900,"close":6910,"volume":10054,"rsi_14":44.0,"sma_20":6992.0,"sma_60":6760.67,"sma_120":7168.67},{"date":"2025-01-23","open":6910,"high":6950,"low":6820,"close":6870,"volume":16983,"rsi_14":43.14,"sma_20":7004.0,"sma_60":6756.67,"sma_120":7155.92},{"date":"2025-01-24","open":6870,"high":6920,"low":6830,"close":6890,"volume":10367,"rsi_14":32.56,"sma_20":7008.5,"sma_60":6753.5,"sma_120":7143.58},{"date":"2025-01-31","open":6870,"high":6920,"low":6810,"close":6820,"volume":19005,"rsi_14":33.73,"sma_20":7009.5,"sma_60":6750.33,"sma_120":7129.5},{"date":"2025-02-03","open":6770,"high":6820,"low":6560,"close":6670,"volume":15261,"rsi_14":23.08,"sma_20":7002.0,"sma_60":6744.17,"sma_120":7115.17},{"date":"2025-02-04","open":6690,"high":6760,"low":6530,"close":6530,"volume":30319,"rsi_14":20.0,"sma_20":6976.5,"sma_60":6735.83,"sma_120":7101.92},{"date":"2025-02-05","open":6570,"high":6720,"low":6550,"close":6670,"volume":5830,"rsi_14":30.7,"sma_20":6958.5,"sma_60":6729.5,"sma_120":7088.25},{"date":"2025-02-06","open":6710,"high":6710,"low":6600,"close":6660,"volume":17061,"rsi_14":34.31,"sma_20":6941.0,"sma_60":6723.33,"sma_120":7077.33},{"date":"2025-02-07","open":6630,"high":6690,"low":6500,"close":6580,"volume":18596,"rsi_14":27.18,"sma_20":6910.5,"sma_60":6716.0,"sma_120":7074.0},{"date":"2025-02-10","open":6580,"high":6580,"low":6410,"close":6460,"volume":27468,"rsi_14":25.45,"sma_20":6879.0,"sma_60":6707.5,"sma_120":7066.92},{"date":"2025-02-11","open":6460,"high":6500,"low":6440,"close":6490,"volume":15947,"rsi_14":19.61,"sma_20":6845.5,"sma_60":6699.33,"sma_120":7055.25},{"date":"2025-02-12","open":6490,"high":6510,"low":6410,"close":6430,"volume":14992,"rsi_14":20.62,"sma_20":6809.0,"sma_60":6691.33,"sma_120":7040.5},{"date":"2025-02-13","open":6420,"high":6510,"low":6410,"close":6420,"volume":17777,"rsi_14":19.59,"sma_20":6774.5,"sma_60":6689.67,"sma_120":7023.5},{"date":"2025-02-14","open":6420,"high":6470,"low":6400,"close":6450,"volume":8927,"rsi_14":23.66,"sma_20":6748.0,"sma_60":6693.83,"sma_120":7006.83},{"date":"2025-02-17","open":6450,"high":6520,"low":6410,"close":6470,"volume":19810,"rsi_14":26.09,"sma_20":6719.0,"sma_60":6698.0,"sma_120":6991.17},{"date":"2025-02-18","open":6430,"high":6470,"low":6430,"close":6460,"volume":15271,"rsi_14":26.97,"sma_20":6692.0,"sma_60":6700.5,"sma_120":6975.58},{"date":"2025-02-19","open":6470,"high":6530,"low":6400,"close":6510,"volume":7551,"rsi_14":29.35,"sma_20":6662.0,"sma_60":6705.0,"sma_120":6959.67},{"date":"2025-02-20","open":6460,"high":6510,"low":6440,"close":6510,"volume":8963,"rsi_14":31.76,"sma_20":6637.5,"sma_60":6703.67,"sma_120":6941.42},{"date":"2025-02-21","open":6510,"high":6540,"low":6430,"close":6470,"volume":16198,"rsi_14":36.49,"sma_20":6610.5,"sma_60":6698.0,"sma_120":6924.75},{"date":"2025-02-24","open":6510,"high":6510,"low":6380,"close":6440,"volume":31776,"rsi_14":42.86,"sma_20":6585.5,"sma_60":6691.5,"sma_120":6908.5},{"date":"2025-02-25","open":6440,"high":6510,"low":6400,"close":6450,"volume":6210,"rsi_14":28.0,"sma_20":6562.5,"sma_60":6686.5,"sma_120":6895.08},{"date":"2025-02-26","open":6450,"high":6490,"low":6420,"close":6450,"volume":10837,"rsi_14":28.57,"sma_20":6541.5,"sma_60":6682.33,"sma_120":6883.0},{"date":"2025-02-27","open":6450,"high":6520,"low":6450,"close":6460,"volume":9358,"rsi_14":35.71,"sma_20":6520.0,"sma_60":6678.33,"sma_120":6872.17},{"date":"2025-02-28","open":6450,"high":6450,"low":6370,"close":6410,"volume":17114,"rsi_14":42.86,"sma_20":6499.5,"sma_60":6672.83,"sma_120":6861.33},{"date":"2025-03-04","open":6400,"high":6410,"low":6250,"close":6300,"volume":14787,"rsi_14":27.91,"sma_20":6481.0,"sma_60":6665.5,"sma_120":6849.08},{"date":"2025-03-05","open":6300,"high":6450,"low":6300,"close":6420,"volume":3244,"rsi_14":48.98,"sma_20":6475.5,"sma_60":6661.5,"sma_120":6839.67},{"date":"2025-03-06","open":6410,"high":6420,"low":6330,"close":6380,"volume":3920,"rsi_14":46.15,"sma_20":6461.0,"sma_60":6660.33,"sma_120":6828.83},{"date":"2025-03-07","open":6400,"high":6400,"low":6290,"close":6340,"volume":8768,"rsi_14":39.62,"sma_20":6445.0,"sma_60":6658.33,"sma_120":6818.83},{"date":"2025-03-10","open":6340,"high":6420,"low":6340,"close":6370,"volume":8473,"rsi_14":40.74,"sma_20":6434.5,"sma_60":6659.17,"sma_120":6808.33},{"date":"2025-03-11","open":6400,"high":6400,"low":6250,"close":6320,"volume":30732,"rsi_14":37.93,"sma_20":6427.5,"sma_60":6663.17,"sma_120":6800.92},{"date":"2025-03-12","open":6310,"high":6390,"low":6310,"close":6330,"volume":4989,"rsi_14":33.33,"sma_20":6419.5,"sma_60":6667.33,"sma_120":6794.33},{"date":"2025-03-13","open":6330,"high":6360,"low":6210,"close":6210,"volume":28790,"rsi_14":27.27,"sma_20":6408.5,"sma_60":6677.33,"sma_120":6788.0},{"date":"2025-03-14","open":6250,"high":6310,"low":6250,"close":6290,"volume":5607,"rsi_14":37.14,"sma_20":6402.0,"sma_60":6678.17,"sma_120":6782.08},{"date":"2025-03-17","open":6250,"high":6310,"low":6250,"close":6260,"volume":5052,"rsi_14":37.14,"sma_20":6392.5,"sma_60":6672.5,"sma_120":6775.75},{"date":"2025-03-18","open":6290,"high":6310,"low":6250,"close":6290,"volume":6192,"rsi_14":38.89,"sma_20":6383.5,"sma_60":6671.67,"sma_120":6770.17},{"date":"2025-03-19","open":6290,"high":6330,"low":6220,"close":6240,"volume":11084,"rsi_14":36.36,"sma_20":6372.5,"sma_60":6662.5,"sma_120":6763.17},{"date":"2025-03-20","open":6280,"high":6280,"low":6160,"close":6170,"volume":9329,"rsi_14":32.53,"sma_20":6355.5,"sma_60":6651.67,"sma_120":6754.58},{"date":"2025-03-21","open":6070,"high":6240,"low":6070,"close":6120,"volume":18878,"rsi_14":32.53,"sma_20":6336.0,"sma_60":6639.0,"sma_120":6744.58},{"date":"2025-03-24","open":6160,"high":6160,"low":6080,"close":6140,"volume":3333,"rsi_14":39.19,"sma_20":6319.5,"sma_60":6629.33,"sma_120":6733.83},{"date":"2025-03-25","open":6270,"high":6270,"low":6060,"close":6060,"volume":13615,"rsi_14":24.29,"sma_20":6300.5,"sma_60":6620.83,"sma_120":6722.5},{"date":"2025-03-26","open":6030,"high":6190,"low":6030,"close":6050,"volume":5287,"rsi_14":25.37,"sma_20":6280.5,"sma_60":6611.67,"sma_120":6713.33},{"date":"2025-03-27","open":6050,"high":6120,"low":6040,"close":6090,"volume":3010,"rsi_14":31.34,"sma_20":6262.5,"sma_60":6602.67,"sma_120":6705.0},{"date":"2025-03-28","open":6090,"high":6090,"low":5960,"close":5960,"volume":18546,"rsi_14":23.38,"sma_20":6237.5,"sma_60":6588.67,"sma_120":6694.08},{"date":"2025-03-31","open":5960,"high":5960,"low":5870,"close":5910,"volume":11111,"rsi_14":23.38,"sma_20":6212.5,"sma_60":6573.83,"sma_120":6683.33},{"date":"2025-04-01","open":5870,"high":6100,"low":5870,"close":6100,"volume":9337,"rsi_14":37.89,"sma_20":6202.5,"sma_60":6561.83,"sma_120":6676.5},{"date":"2025-04-02","open":6040,"high":6100,"low":6010,"close":6040,"volume":8805,"rsi_14":40.45,"sma_20":6183.5,"sma_60":6545.17,"sma_120":6669.17},{"date":"2025-04-03","open":6000,"high":6110,"low":5960,"close":6090,"volume":4356,"rsi_14":38.37,"sma_20":6169.0,"sma_60":6529.5,"sma_120":6659.83},{"date":"2025-04-04","open":6080,"high":6240,"low":5720,"close":6230,"volume":23762,"rsi_14":48.45,"sma_20":6163.5,"sma_60":6516.5,"sma_120":6652.0},{"date":"2025-04-07","open":6160,"high":6190,"low":5960,"close":5970,"volume":24171,"rsi_14":36.67,"sma_20":6143.5,"sma_60":6496.17,"sma_120":6642.25},{"date":"2025-04-08","open":5980,"high":6180,"low":5980,"close":6060,"volume":7535,"rsi_14":42.74,"sma_20":6130.5,"sma_60":6479.0,"sma_120":6633.25},{"date":"2025-04-09","open":5960,"high":6100,"low":5920,"close":6010,"volume":11032,"rsi_14":43.44,"sma_20":6114.5,"sma_60":6459.83,"sma_120":6623.75},{"date":"2025-04-10","open":6140,"high":6330,"low":6020,"close":6200,"volume":24287,"rsi_14":52.94,"sma_20":6114.0,"sma_60":6443.83,"sma_120":6616.08},{"date":"2025-04-11","open":6130,"high":6310,"low":6120,"close":6290,"volume":11060,"rsi_14":55.24,"sma_20":6114.0,"sma_60":6430.17,"sma_120":6609.42},{"date":"2025-04-14","open":6240,"high":6360,"low":6130,"close":6300,"volume":17888,"rsi_14":58.82,"sma_20":6116.0,"sma_60":6418.83,"sma_120":6601.0},{"date":"2025-04-15","open":6390,"high":6650,"low":6320,"close":6520,"volume":48406,"rsi_14":64.97,"sma_20":6127.5,"sma_60":6410.0,"sma_120":6595.25},{"date":"2025-04-16","open":6500,"high":6660,"low":6500,"close":6550,"volume":23108,"rsi_14":64.74,"sma_20":6143.0,"sma_60":6402.5,"sma_120":6588.92},{"date":"2025-04-17","open":6560,"high":6830,"low":6440,"close":6560,"volume":42321,"rsi_14":70.83,"sma_20":6162.5,"sma_60":6393.33,"sma_120":6581.92},{"date":"2025-04-18","open":6570,"high":6610,"low":6490,"close":6600,"volume":16560,"rsi_14":74.13,"sma_20":6186.5,"sma_60":6386.67,"sma_120":6577.33},{"date":"2025-04-21","open":6550,"high":6670,"low":6440,"close":6620,"volume":52683,"rsi_14":70.63,"sma_20":6210.5,"sma_60":6380.17,"sma_120":6572.67},{"date":"2025-04-22","open":6620,"high":6650,"low":6540,"close":6580,"volume":21224,"rsi_14":71.77,"sma_20":6236.5,"sma_60":6374.17,"sma_120":6568.33},{"date":"2025-04-23","open":6660,"high":6720,"low":6380,"close":6450,"volume":40734,"rsi_14":63.64,"sma_20":6256.5,"sma_60":6366.5,"sma_120":6563.58},{"date":"2025-04-24","open":6440,"high":7070,"low":6440,"close":6680,"volume":148385,"rsi_14":65.96,"sma_20":6286.0,"sma_60":6363.33,"sma_120":6560.0},{"date":"2025-04-25","open":6680,"high":6700,"low":6520,"close":6560,"volume":21194,"rsi_14":73.23,"sma_20":6316.0,"sma_60":6357.83,"sma_120":6555.67},{"date":"2025-04-28","open":6500,"high":6630,"low":6400,"close":6420,"volume":23985,"rsi_14":63.64,"sma_20":6341.5,"sma_60":6351.17,"sma_120":6550.75},{"date":"2025-04-29","open":6460,"high":6590,"low":6350,"close":6510,"volume":35623,"rsi_14":68.38,"sma_20":6362.0,"sma_60":6348.5,"sma_120":6546.33},{"date":"2025-04-30","open":6510,"high":6620,"low":6410,"close":6420,"volume":15852,"rsi_14":58.73,"sma_20":6381.0,"sma_60":6346.67,"sma_120":6541.25},{"date":"2025-05-02","open":6400,"high":6500,"low":6390,"close":6420,"volume":8888,"rsi_14":55.56,"sma_20":6397.5,"sma_60":6342.5,"sma_120":6536.0},{"date":"2025-05-07","open":6420,"high":6460,"low":6330,"close":6330,"volume":18017,"rsi_14":51.2,"sma_20":6402.5,"sma_60":6337.0,"sma_120":6530.17},{"date":"2025-05-08","open":6220,"high":6430,"low":6220,"close":6420,"volume":24444,"rsi_14":45.54,"sma_20":6425.0,"sma_60":6334.33,"sma_120":6525.17},{"date":"2025-05-09","open":6500,"high":6500,"low":6300,"close":6360,"volume":18269,"rsi_14":41.74,"sma_20":6440.0,"sma_60":6332.67,"sma_120":6520.08},{"date":"2025-05-12","open":6320,"high":6410,"low":6320,"close":6400,"volume":17283,"rsi_14":43.22,"sma_20":6459.5,"sma_60":6331.17,"sma_120":6515.25},{"date":"2025-05-13","open":6370,"high":6490,"low":6320,"close":6400,"volume":21008,"rsi_14":41.23,"sma_20":6469.5,"sma_60":6330.67,"sma_120":6511.0},{"date":"2025-05-14","open":6360,"high":6530,"low":6360,"close":6480,"volume":11139,"rsi_14":44.17,"sma_20":6479.0,"sma_60":6331.67,"sma_120":6510.67},{"date":"2025-05-15","open":6480,"high":6520,"low":6320,"close":6480,"volume":16582,"rsi_14":45.69,"sma_20":6488.0,"sma_60":6332.17,"sma_120":6513.0},{"date":"2025-05-16","open":6450,"high":6460,"low":6380,"close":6410,"volume":13290,"rsi_14":48.18,"sma_20":6482.5,"sma_60":6331.17,"sma_120":6514.58},{"date":"2025-05-19","open":6410,"high":6410,"low":6260,"close":6320,"volume":19217,"rsi_14":31.25,"sma_20":6471.0,"sma_60":6328.83,"sma_120":6514.67},{"date":"2025-05-20","open":6320,"high":6440,"low":6320,"close":6380,"volume":9911,"rsi_14":40.0,"sma_20":6462.0,"sma_60":6326.67,"sma_120":6515.83},{"date":"2025-05-21","open":6400,"high":6500,"low":6380,"close":6390,"volume":6159,"rsi_14":48.05,"sma_20":6451.5,"sma_60":6324.67,"sma_120":6514.17},{"date":"2025-05-22","open":6370,"high":8300,"low":6360,"close":8300,"volume":4579109,"rsi_14":84.56,"sma_20":6535.5,"sma_60":6355.17,"sma_120":6526.58},{"date":"2025-05-23","open":9000,"high":10450,"low":8610,"close":9510,"volume":17763861,"rsi_14":91.64,"sma_20":6682.0,"sma_60":6406.33,"sma_120":6548.92},{"date":"2025-05-26","open":9270,"high":9450,"low":8660,"close":8790,"volume":2054549,"rsi_14":76.75,"sma_20":6799.0,"sma_60":6445.33,"sma_120":6565.92},{"date":"2025-05-27","open":8600,"high":8970,"low":8370,"close":8760,"volume":1692683,"rsi_14":77.8,"sma_20":6903.0,"sma_60":6483.83,"sma_120":6583.08},{"date":"2025-05-28","open":9200,"high":10110,"low":7800,"close":8050,"volume":8710993,"rsi_14":66.33,"sma_20":6977.5,"sma_60":6510.33,"sma_120":6594.33},{"date":"2025-05-29","open":8340,"high":8650,"low":7840,"close":8080,"volume":3558206,"rsi_14":67.34,"sma_20":7060.5,"sma_60":6538.17,"sma_120":6605.5},{"date":"2025-05-30","open":8000,"high":8730,"low":7810,"close":7920,"volume":2322219,"rsi_14":64.96,"sma_20":7131.0,"sma_60":6565.17,"sma_120":6615.33},{"date":"2025-06-02","open":7870,"high":8300,"low":7750,"close":7880,"volume":591097,"rsi_14":64.45,"sma_20":7204.0,"sma_60":6589.5,"sma_120":6625.5},{"date":"2025-06-04","open":7900,"high":8170,"low":7620,"close":7870,"volume":608623,"rsi_14":63.76,"sma_20":7276.5,"sma_60":6614.33,"sma_120":6637.33},{"date":"2025-06-05","open":7890,"high":8870,"low":7890,"close":8290,"volume":2583266,"rsi_14":66.54,"sma_20":7374.5,"sma_60":6646.83,"sma_120":6652.58},{"date":"2025-06-09","open":8300,"high":8480,"low":8150,"close":8350,"volume":678367,"rsi_14":67.77,"sma_20":7471.0,"sma_60":6679.83,"sma_120":6669.5},{"date":"2025-06-10","open":8260,"high":8320,"low":7990,"close":8190,"volume":401194,"rsi_14":66.91,"sma_20":7562.5,"sma_60":6711.0,"sma_120":6687.08},{"date":"2025-06-11","open":8390,"high":8790,"low":8290,"close":8500,"volume":1634529,"rsi_14":68.34,"sma_20":7667.5,"sma_60":6747.17,"sma_120":6707.25},{"date":"2025-06-12","open":8600,"high":8720,"low":8340,"close":8350,"volume":621273,"rsi_14":66.55,"sma_20":7765.0,"sma_60":6782.83,"sma_120":6730.08},{"date":"2025-06-13","open":8300,"high":8300,"low":7920,"close":7920,"volume":378109,"rsi_14":45.72,"sma_20":7837.0,"sma_60":6810.0,"sma_120":6744.08},{"date":"2025-06-16","open":7920,"high":8070,"low":7640,"close":8010,"volume":166481,"rsi_14":27.41,"sma_20":7913.5,"sma_60":6839.17,"sma_120":6755.83},{"date":"2025-06-17","open":8010,"high":8130,"low":7870,"close":7960,"volume":139836,"rsi_14":34.34,"sma_20":7991.0,"sma_60":6867.0,"sma_120":6769.33},{"date":"2025-06-18","open":7900,"high":8060,"low":7835,"close":7930,"volume":112384,"rsi_14":34.34,"sma_20":8071.5,"sma_60":6895.17,"sma_120":6778.83},{"date":"2025-06-19","open":7830,"high":7980,"low":7790,"close":7850,"volume":120420,"rsi_14":45.05,"sma_20":8145.0,"sma_60":6923.17,"sma_120":6787.42},{"date":"2025-06-20","open":7880,"high":7920,"low":7720,"close":7730,"volume":132585,"rsi_14":41.71,"sma_20":8212.0,"sma_60":6950.0,"sma_120":6794.5},{"date":"2025-06-23","open":7600,"high":7730,"low":7450,"close":7690,"volume":100463,"rsi_14":44.22,"sma_20":8181.5,"sma_60":6975.83,"sma_120":6802.58},{"date":"2025-06-24","open":7720,"high":7760,"low":7660,"close":7730,"volume":80814,"rsi_14":46.23,"sma_20":8092.5,"sma_60":7003.67,"sma_120":6812.25},{"date":"2025-06-25","open":7790,"high":7800,"low":7570,"close":7600,"volume":125099,"rsi_14":43.6,"sma_20":8033.0,"sma_60":7029.5,"sma_120":6820.58},{"date":"2025-06-26","open":7560,"high":7700,"low":7490,"close":7610,"volume":65734,"rsi_14":30.0,"sma_20":7975.5,"sma_60":7054.83,"sma_120":6828.75},{"date":"2025-06-27","open":7610,"high":7790,"low":7380,"close":7420,"volume":67897,"rsi_14":24.59,"sma_20":7944.0,"sma_60":7079.17,"sma_120":6833.92},{"date":"2025-06-30","open":7370,"high":7650,"low":7370,"close":7530,"volume":46077,"rsi_14":31.46,"sma_20":7916.5,"sma_60":7106.17,"sma_120":6840.0},{"date":"2025-07-01","open":7460,"high":7730,"low":7460,"close":7670,"volume":68218,"rsi_14":24.22,"sma_20":7904.0,"sma_60":7132.33,"sma_120":6847.08},{"date":"2025-07-02","open":7680,"high":7740,"low":7460,"close":7720,"volume":58648,"rsi_14":29.14,"sma_20":7896.0,"sma_60":7160.33,"sma_120":6852.75},{"date":"2025-07-03","open":7630,"high":8070,"low":7620,"close":7750,"volume":125400,"rsi_14":42.34,"sma_20":7890.0,"sma_60":7188.0,"sma_120":6858.75},{"date":"2025-07-04","open":7750,"high":7820,"low":7650,"close":7670,"volume":40552,"rsi_14":34.55,"sma_20":7859.0,"sma_60":7212.0,"sma_120":6864.25},{"date":"2025-07-07","open":7570,"high":7750,"low":7570,"close":7680,"volume":40597,"rsi_14":36.79,"sma_20":7825.5,"sma_60":7240.5,"sma_120":6868.33},{"date":"2025-07-08","open":7610,"high":7850,"low":7410,"close":7730,"volume":49322,"rsi_14":40.74,"sma_20":7802.5,"sma_60":7268.33,"sma_120":6873.67},{"date":"2025-07-09","open":7800,"high":7840,"low":7580,"close":7730,"volume":84642,"rsi_14":44.0,"sma_20":7764.0,"sma_60":7297.0,"sma_120":6878.42},{"date":"2025-07-10","open":7840,"high":7840,"low":7680,"close":7780,"volume":25302,"rsi_14":52.69,"sma_20":7735.5,"sma_60":7323.33,"sma_120":6883.58},{"date":"2025-07-11","open":7780,"high":7840,"low":7690,"close":7770,"volume":47184,"rsi_14":54.44,"sma_20":7728.0,"sma_60":7348.0,"sma_120":6889.08},{"date":"2025-07-14","open":7720,"high":7920,"low":7690,"close":7750,"volume":59633,"rsi_14":51.14,"sma_20":7715.0,"sma_60":7372.17,"sma_120":6895.5},{"date":"2025-07-15","open":7700,"high":7830,"low":7620,"close":7820,"volume":38216,"rsi_14":63.41,"sma_20":7708.0,"sma_60":7393.83,"sma_120":6901.92},{"date":"2025-07-16","open":7810,"high":7810,"low":7610,"close":7670,"volume":50070,"rsi_14":53.12,"sma_20":7695.0,"sma_60":7412.5,"sma_120":6907.5},{"date":"2025-07-17","open":7620,"high":8000,"low":7550,"close":7970,"volume":134524,"rsi_14":75.7,"sma_20":7701.0,"sma_60":7436.0,"sma_120":6914.67},{"date":"2025-07-18","open":7980,"high":7980,"low":7790,"close":7880,"volume":71706,"rsi_14":66.67,"sma_20":7708.5,"sma_60":7457.33,"sma_120":6922.0},{"date":"2025-07-21","open":7860,"high":7880,"low":7680,"close":7680,"volume":52443,"rsi_14":50.45,"sma_20":7708.0,"sma_60":7475.0,"sma_120":6927.58},{"date":"2025-07-22","open":7680,"high":7800,"low":7570,"close":7680,"volume":33674,"rsi_14":48.11,"sma_20":7705.5,"sma_60":7493.33,"sma_120":6933.75},{"date":"2025-07-23","open":7680,"high":7720,"low":7560,"close":7610,"volume":74860,"rsi_14":43.64,"sma_20":7706.0,"sma_60":7512.67,"sma_120":6939.58},{"date":"2025-07-24","open":7570,"high":7920,"low":7570,"close":7580,"volume":53375,"rsi_14":45.71,"sma_20":7704.5,"sma_60":7527.67,"sma_120":6945.5},{"date":"2025-07-25","open":7550,"high":7690,"low":7520,"close":7580,"volume":40145,"rsi_14":45.19,"sma_20":7712.5,"sma_60":7544.67,"sma_120":6951.25},{"date":"2025-07-28","open":7550,"high":7580,"low":7330,"close":7350,"volume":48375,"rsi_14":34.43,"sma_20":7703.5,"sma_60":7560.17,"sma_120":6955.67},{"date":"2025-07-29","open":7260,"high":7470,"low":7210,"close":7400,"volume":18365,"rsi_14":37.01,"sma_20":7690.0,"sma_60":7575.0,"sma_120":6961.75},{"date":"2025-07-30","open":7330,"high":7440,"low":7330,"close":7430,"volume":23734,"rsi_14":36.0,"sma_20":7675.5,"sma_60":7591.83,"sma_120":6969.25},{"date":"2025-07-31","open":7370,"high":7780,"low":7340,"close":7600,"volume":53372,"rsi_14":43.97,"sma_20":7668.0,"sma_60":7611.5,"sma_120":6977.0},{"date":"2025-08-01","open":7480,"high":7570,"low":7160,"close":7160,"volume":69711,"rsi_14":33.88,"sma_20":7642.5,"sma_60":7625.33,"sma_120":6981.17},{"date":"2025-08-04","open":7050,"high":7480,"low":7050,"close":7300,"volume":16364,"rsi_14":36.32,"sma_20":7623.5,"sma_60":7640.0,"sma_120":6987.17},{"date":"2025-08-05","open":7250,"high":7480,"low":7250,"close":7370,"volume":21230,"rsi_14":41.76,"sma_20":7605.5,"sma_60":7656.83,"sma_120":6994.75},{"date":"2025-08-06","open":7330,"high":7650,"low":7120,"close":7400,"volume":56077,"rsi_14":31.61,"sma_20":7589.0,"sma_60":7673.5,"sma_120":7002.33},{"date":"2025-08-07","open":7400,"high":7490,"low":7380,"close":7450,"volume":16663,"rsi_14":35.76,"sma_20":7572.5,"sma_60":7691.0,"sma_120":7010.83},{"date":"2025-08-08","open":7380,"high":7470,"low":7370,"close":7390,"volume":15138,"rsi_14":39.42,"sma_20":7553.5,"sma_60":7706.17,"sma_120":7018.92},{"date":"2025-08-11","open":7370,"high":7670,"low":7350,"close":7480,"volume":61594,"rsi_14":43.15,"sma_20":7540.0,"sma_60":7722.83,"sma_120":7027.5},{"date":"2025-08-12","open":7410,"high":7550,"low":7360,"close":7360,"volume":18907,"rsi_14":41.72,"sma_20":7517.0,"sma_60":7738.67,"sma_120":7034.92},{"date":"2025-08-13","open":7490,"high":7510,"low":7400,"close":7430,"volume":21590,"rsi_14":45.16,"sma_20":7505.0,"sma_60":7757.17,"sma_120":7043.0},{"date":"2025-08-14","open":7410,"high":7550,"low":7370,"close":7420,"volume":10767,"rsi_14":44.87,"sma_20":7477.5,"sma_60":7774.5,"sma_120":7050.58},{"date":"2025-08-18","open":7380,"high":7540,"low":7310,"close":7420,"volume":27150,"rsi_14":52.63,"sma_20":7454.5,"sma_60":7791.67,"sma_120":7058.17},{"date":"2025-08-19","open":7400,"high":7700,"low":7340,"close":7420,"volume":52018,"rsi_14":50.78,"sma_20":7441.5,"sma_60":7777.0,"sma_120":7066.08},{"date":"2025-08-20","open":7350,"high":7500,"low":7280,"close":7330,"volume":31134,"rsi_14":46.27,"sma_20":7424.0,"sma_60":7740.67,"sma_120":7073.5},{"date":"2025-08-21","open":7310,"high":7390,"low":7120,"close":7130,"volume":29689,"rsi_14":32.85,"sma_20":7400.0,"sma_60":7713.0,"sma_120":7079.17},{"date":"2025-08-22","open":7130,"high":7320,"low":7130,"close":7270,"volume":25796,"rsi_14":55.14,"sma_20":7384.5,"sma_60":7688.17,"sma_120":7086.0},{"date":"2025-08-25","open":7270,"high":7440,"low":7120,"close":7280,"volume":56218,"rsi_14":48.94,"sma_20":7369.5,"sma_60":7675.33,"sma_120":7092.83},{"date":"2025-08-26","open":7150,"high":7360,"low":7150,"close":7310,"volume":17202,"rsi_14":46.67,"sma_20":7367.5,"sma_60":7662.5,"sma_120":7100.33},{"date":"2025-08-27","open":7290,"high":7540,"low":7230,"close":7420,"volume":32171,"rsi_14":51.02,"sma_20":7368.5,"sma_60":7654.17,"sma_120":7109.67},{"date":"2025-08-28","open":7330,"high":7510,"low":7330,"close":7450,"volume":67023,"rsi_14":50.0,"sma_20":7369.5,"sma_60":7647.0,"sma_120":7118.25},{"date":"2025-08-29","open":7410,"high":7500,"low":7290,"close":7300,"volume":43728,"rsi_14":45.71,"sma_20":7354.5,"sma_60":7637.5,"sma_120":7125.92},{"date":"2025-09-01","open":7250,"high":7320,"low":7120,"close":7180,"volume":16553,"rsi_14":36.11,"sma_20":7355.5,"sma_60":7619.0,"sma_120":7132.92},{"date":"2025-09-02","open":7130,"high":7350,"low":7110,"close":7350,"volume":24732,"rsi_14":49.56,"sma_20":7358.0,"sma_60":7602.33,"sma_120":7141.08},{"date":"2025-09-03","open":7330,"high":7420,"low":7010,"close":7200,"volume":92081,"rsi_14":40.5,"sma_20":7349.5,"sma_60":7585.83,"sma_120":7148.42},{"date":"2025-09-04","open":7150,"high":7360,"low":7150,"close":7200,"volume":25584,"rsi_14":40.83,"sma_20":7339.5,"sma_60":7564.17,"sma_120":7155.67},{"date":"2025-09-05","open":7200,"high":7270,"low":6960,"close":7050,"volume":84169,"rsi_14":36.3,"sma_20":7319.5,"sma_60":7542.5,"sma_120":7162.67},{"date":"2025-09-08","open":7080,"high":7200,"low":6900,"close":7030,"volume":107390,"rsi_14":35.77,"sma_20":7301.5,"sma_60":7527.67,"sma_120":7168.83},{"date":"2025-09-09","open":6980,"high":7080,"low":6920,"close":6980,"volume":73275,"rsi_14":36.84,"sma_20":7276.5,"sma_60":7510.5,"sma_120":7174.83},{"date":"2025-09-10","open":6950,"high":7280,"low":6950,"close":7140,"volume":87079,"rsi_14":50.39,"sma_20":7265.5,"sma_60":7496.83,"sma_120":7181.92},{"date":"2025-09-11","open":7070,"high":7160,"low":7050,"close":7060,"volume":17329,"rsi_14":41.46,"sma_20":7247.0,"sma_60":7482.33,"sma_120":7188.75},{"date":"2025-09-12","open":7280,"high":7400,"low":7090,"close":7200,"volume":70832,"rsi_14":47.06,"sma_20":7236.0,"sma_60":7471.5,"sma_120":7197.33},{"date":"2025-09-15","open":7200,"high":7210,"low":7080,"close":7140,"volume":24586,"rsi_14":43.88,"sma_20":7222.0,"sma_60":7461.67,"sma_120":7205.83},{"date":"2025-09-16","open":7110,"high":7340,"low":7060,"close":7170,"volume":51894,"rsi_14":40.46,"sma_20":7209.5,"sma_60":7453.0,"sma_120":7214.42},{"date":"2025-09-17","open":7100,"high":7310,"low":7090,"close":7170,"volume":43260,"rsi_14":39.06,"sma_20":7201.5,"sma_60":7443.67,"sma_120":7223.67},{"date":"2025-09-18","open":7042,"high":7190,"low":7042,"close":7170,"volume":18594,"rsi_14":48.36,"sma_20":7208.0,"sma_60":7438.0,"sma_120":7233.75},{"date":"2025-09-19","open":7260,"high":7260,"low":7140,"close":7190,"volume":25261,"rsi_14":50.43,"sma_20":7204.0,"sma_60":7431.0,"sma_120":7242.92},{"date":"2025-09-22","open":7300,"high":7360,"low":7110,"close":7360,"volume":99796,"rsi_14":50.43,"sma_20":7208.0,"sma_60":7430.0,"sma_120":7254.58},{"date":"2025-09-23","open":7260,"high":7330,"low":7190,"close":7240,"volume":32938,"rsi_14":51.75,"sma_20":7204.5,"sma_60":7425.17,"sma_120":7265.67},{"date":"2025-09-24","open":7180,"high":7220,"low":7040,"close":7070,"volume":43397,"rsi_14":45.04,"sma_20":7187.0,"sma_60":7415.17,"sma_120":7273.75},{"date":"2025-09-25","open":7100,"high":7100,"low":6980,"close":7030,"volume":47278,"rsi_14":49.17,"sma_20":7166.0,"sma_60":7403.67,"sma_120":7282.0},{"date":"2025-09-26","open":7030,"high":7080,"low":6900,"close":6960,"volume":75703,"rsi_14":47.2,"sma_20":7149.0,"sma_60":7390.5,"sma_120":7289.25},{"date":"2025-09-29","open":6970,"high":7160,"low":6970,"close":7100,"volume":37831,"rsi_14":54.48,"sma_20":7145.0,"sma_60":7381.0,"sma_120":7296.5},{"date":"2025-09-30","open":7020,"high":7120,"low":7000,"close":7020,"volume":16942,"rsi_14":45.24,"sma_20":7128.5,"sma_60":7370.0,"sma_120":7305.25},{"date":"2025-10-01","open":6980,"high":7080,"low":6960,"close":6990,"volume":35608,"rsi_14":47.11,"sma_20":7118.0,"sma_60":7357.67,"sma_120":7313.0},{"date":"2025-10-02","open":7111,"high":7111,"low":6990,"close":7000,"volume":28502,"rsi_14":39.09,"sma_20":7106.0,"sma_60":7344.83,"sma_120":7320.92},{"date":"2025-10-10","open":6960,"high":7000,"low":6890,"close":6910,"volume":32244,"rsi_14":39.45,"sma_20":7099.0,"sma_60":7330.33,"sma_120":7326.83},{"date":"2025-10-13","open":6880,"high":7100,"low":6660,"close":6900,"volume":71635,"rsi_14":37.38,"sma_20":7092.5,"sma_60":7315.83,"sma_120":7331.92},{"date":"2025-10-14","open":7000,"high":7060,"low":6860,"close":6990,"volume":42112,"rsi_14":42.24,"sma_20":7093.0,"sma_60":7303.17,"sma_120":7337.67},{"date":"2025-10-15","open":6990,"high":7050,"low":6900,"close":6970,"volume":27629,"rsi_14":36.7,"sma_20":7084.5,"sma_60":7289.0,"sma_120":7341.42},{"date":"2025-10-16","open":6930,"high":7020,"low":6850,"close":6920,"volume":42158,"rsi_14":37.38,"sma_20":7077.5,"sma_60":7276.5,"sma_120":7344.5},{"date":"2025-10-17","open":6870,"high":6990,"low":6780,"close":6830,"volume":52502,"rsi_14":23.23,"sma_20":7059.0,"sma_60":7257.5,"sma_120":7346.75},{"date":"2025-10-20","open":6830,"high":6890,"low":6750,"close":6790,"volume":26347,"rsi_14":25.27,"sma_20":7041.5,"sma_60":7239.33,"sma_120":7348.33},{"date":"2025-10-21","open":6790,"high":6840,"low":6730,"close":6790,"volume":52043,"rsi_14":31.08,"sma_20":7022.5,"sma_60":7224.5,"sma_120":7349.75},{"date":"2025-10-22","open":6750,"high":6840,"low":6660,"close":6770,"volume":37993,"rsi_14":31.94,"sma_20":7002.5,"sma_60":7209.33,"sma_120":7351.33},{"date":"2025-10-23","open":6720,"high":6980,"low":6670,"close":6680,"volume":37901,"rsi_14":31.08,"sma_20":6973.5,"sma_60":7193.83,"sma_120":7353.25},{"date":"2025-10-24","open":6700,"high":6750,"low":6580,"close":6620,"volume":47062,"rsi_14":13.64,"sma_20":6945.0,"sma_60":7177.83,"sma_120":7352.75},{"date":"2025-10-27","open":6630,"high":6790,"low":6620,"close":6770,"volume":20839,"rsi_14":32.88,"sma_20":6915.5,"sma_60":7164.33,"sma_120":7354.5},{"date":"2025-10-28","open":6700,"high":6890,"low":6690,"close":6710,"volume":47641,"rsi_14":31.58,"sma_20":6889.0,"sma_60":7153.67,"sma_120":7356.92},{"date":"2025-10-29","open":6700,"high":6820,"low":6560,"close":6630,"volume":55394,"rsi_14":29.63,"sma_20":6867.0,"sma_60":7140.83,"sma_120":7357.92},{"date":"2025-10-30","open":6630,"high":7110,"low":6540,"close":6620,"volume":288736,"rsi_14":31.17,"sma_20":6846.5,"sma_60":7127.33,"sma_120":7359.58},{"date":"2025-10-31","open":6580,"high":6690,"low":6420,"close":6530,"volume":222487,"rsi_14":28.24,"sma_20":6825.0,"sma_60":7109.5,"sma_120":7360.5},{"date":"2025-11-03","open":6560,"high":6600,"low":6400,"close":6410,"volume":66648,"rsi_14":17.05,"sma_20":6790.5,"sma_60":7097.0,"sma_120":7361.17},{"date":"2025-11-04","open":6520,"high":6550,"low":6380,"close":6440,"volume":37684,"rsi_14":20.22,"sma_20":6761.5,"sma_60":7082.67,"sma_120":7361.33},{"date":"2025-11-05","open":6440,"high":6540,"low":6250,"close":6380,"volume":53866,"rsi_14":20.0,"sma_20":6731.0,"sma_60":7066.17,"sma_120":7361.5},{"date":"2025-11-06","open":6350,"high":6570,"low":6350,"close":6460,"volume":46781,"rsi_14":29.21,"sma_20":6706.0,"sma_60":7050.5,"sma_120":7362.0},{"date":"2025-11-07","open":6320,"high":6470,"low":6270,"close":6380,"volume":77104,"rsi_14":27.96,"sma_20":6679.5,"sma_60":7032.67,"sma_120":7361.83},{"date":"2025-11-10","open":6350,"high":6540,"low":6340,"close":6530,"volume":34626,"rsi_14":37.96,"sma_20":6661.0,"sma_60":7018.33,"sma_120":7362.25},{"date":"2025-11-11","open":6450,"high":6560,"low":6370,"close":6380,"volume":31815,"rsi_14":33.88,"sma_20":6630.5,"sma_60":7000.0,"sma_120":7361.42},{"date":"2025-11-12","open":6480,"high":6630,"low":6470,"close":6620,"volume":86023,"rsi_14":47.79,"sma_20":6613.0,"sma_60":6987.67,"sma_120":7363.17},{"date":"2025-11-13","open":6570,"high":6960,"low":6570,"close":6900,"volume":116423,"rsi_14":58.86,"sma_20":6612.0,"sma_60":6978.83,"sma_120":7368.0},{"date":"2025-11-14","open":6800,"high":7040,"low":6760,"close":6900,"volume":59154,"rsi_14":54.55,"sma_20":6615.5,"sma_60":6970.17,"sma_120":7372.33},{"date":"2025-11-17","open":6880,"high":6910,"low":6710,"close":6780,"volume":31436,"rsi_14":52.35,"sma_20":6615.0,"sma_60":6959.5,"sma_120":7375.58},{"date":"2025-11-18","open":6900,"high":6900,"low":6560,"close":6580,"volume":26079,"rsi_14":48.45,"sma_20":6604.5,"sma_60":6945.5,"sma_120":7361.25},{"date":"2025-11-19","open":6670,"high":6670,"low":6410,"close":6420,"volume":25627,"rsi_14":44.32,"sma_20":6587.0,"sma_60":6930.33,"sma_120":7335.5},{"date":"2025-11-20","open":6450,"high":6600,"low":6450,"close":6570,"volume":11828,"rsi_14":51.1,"sma_20":6581.5,"sma_60":6921.0,"sma_120":7317.0},{"date":"2025-11-21","open":6520,"high":6580,"low":6200,"close":6480,"volume":65168,"rsi_14":51.96,"sma_20":6574.5,"sma_60":6907.83,"sma_120":7298.0},{"date":"2025-11-24","open":6480,"high":6590,"low":6360,"close":6370,"volume":35654,"rsi_14":48.13,"sma_20":6554.5,"sma_60":6892.67,"sma_120":7284.0},{"date":"2025-11-25","open":6310,"high":6450,"low":6310,"close":6340,"volume":23311,"rsi_14":48.91,"sma_20":6536.0,"sma_60":6876.5,"sma_120":7269.5},{"date":"2025-11-26","open":6280,"high":6540,"low":6280,"close":6500,"volume":18381,"rsi_14":51.04,"sma_20":6529.5,"sma_60":6861.17,"sma_120":7257.67},{"date":"2025-11-27","open":6430,"high":6530,"low":6400,"close":6410,"volume":13590,"rsi_14":50.78,"sma_20":6519.0,"sma_60":6843.83,"sma_120":7245.42},{"date":"2025-11-28","open":6400,"high":6540,"low":6400,"close":6460,"volume":42872,"rsi_14":48.09,"sma_20":6515.5,"sma_60":6829.83,"sma_120":7233.67},{"date":"2025-12-01","open":6460,"high":6570,"low":6410,"close":6500,"volume":43173,"rsi_14":53.49,"sma_20":6520.0,"sma_60":6818.5,"sma_120":7218.75},{"date":"2025-12-02","open":6570,"high":6570,"low":6360,"close":6450,"volume":20440,"rsi_14":44.44,"sma_20":6520.5,"sma_60":6803.5,"sma_120":7202.92},{"date":"2025-12-03","open":6450,"high":6590,"low":6450,"close":6520,"volume":20357,"rsi_14":35.61,"sma_20":6527.5,"sma_60":6792.17,"sma_120":7189.0},{"date":"2025-12-04","open":6500,"high":6650,"low":6500,"close":6550,"volume":19291,"rsi_14":37.04,"sma_20":6532.0,"sma_60":6781.33,"sma_120":7172.75},{"date":"2025-12-05","open":6640,"high":6740,"low":6560,"close":6700,"volume":53115,"rsi_14":47.1,"sma_20":6548.0,"sma_60":6775.5,"sma_120":7159.0},{"date":"2025-12-08","open":6680,"high":7540,"low":6680,"close":6900,"volume":1512276,"rsi_14":61.59,"sma_20":6566.5,"sma_60":6773.33,"sma_120":7150.5},{"date":"2025-12-09","open":6820,"high":7110,"low":6750,"close":6800,"volume":168304,"rsi_14":64.39,"sma_20":6587.5,"sma_60":6770.33,"sma_120":7140.42},{"date":"2025-12-10","open":6680,"high":6800,"low":6570,"close":6680,"volume":91816,"rsi_14":54.26,"sma_20":6590.5,"sma_60":6762.67,"sma_120":7129.75},{"date":"2025-12-11","open":6690,"high":6930,"low":6680,"close":6850,"volume":87802,"rsi_14":63.5,"sma_20":6588.0,"sma_60":6759.17,"sma_120":7120.75},{"date":"2025-12-12","open":6800,"high":6840,"low":6690,"close":6740,"volume":72786,"rsi_14":63.5,"sma_20":6580.0,"sma_60":6751.5,"sma_120":7111.5},{"date":"2025-12-15","open":6740,"high":6850,"low":6640,"close":6730,"volume":41028,"rsi_14":64.44,"sma_20":6577.5,"sma_60":6744.67,"sma_120":7103.17},{"date":"2025-12-16","open":6670,"high":8740,"low":6290,"close":8740,"volume":4524294,"rsi_14":85.0,"sma_20":6685.5,"sma_60":6770.83,"sma_120":7111.92},{"date":"2025-12-17","open":9430,"high":11130,"low":8950,"close":9550,"volume":21548428,"rsi_14":90.05,"sma_20":6842.0,"sma_60":6810.5,"sma_120":7127.08},{"date":"2025-12-18","open":9500,"high":9930,"low":8740,"close":9000,"volume":4854422,"rsi_14":78.73,"sma_20":6963.5,"sma_60":6839.5,"sma_120":7138.75},{"date":"2025-12-19","open":9040,"high":9600,"low":8310,"close":8620,"volume":8247350,"rsi_14":72.27,"sma_20":7070.5,"sma_60":6863.33,"sma_120":7147.17},{"date":"2025-12-22","open":8620,"high":9590,"low":8320,"close":8680,"volume":7128391,"rsi_14":73.38,"sma_20":7186.0,"sma_60":6885.33,"sma_120":7157.67},{"date":"2025-12-23","open":8570,"high":9130,"low":8460,"close":8490,"volume":3119733,"rsi_14":70.14,"sma_20":7293.5,"sma_60":6906.17,"sma_120":7165.67},{"date":"2025-12-24","open":8560,"high":10220,"low":8350,"close":8670,"volume":9985153,"rsi_14":71.03,"sma_20":7402.0,"sma_60":6932.83,"sma_120":7174.0},{"date":"2025-12-26","open":8670,"high":9700,"low":8670,"close":8850,"volume":4951854,"rsi_14":71.2,"sma_20":7524.0,"sma_60":6963.17,"sma_120":7183.42},{"date":"2025-12-29","open":9090,"high":9100,"low":8410,"close":8430,"volume":932525,"rsi_14":64.46,"sma_20":7622.5,"sma_60":6987.67,"sma_120":7189.08},{"date":"2025-12-30","open":8420,"high":9300,"low":8410,"close":8620,"volume":3713227,"rsi_14":66.91,"sma_20":7728.5,"sma_60":7013.0,"sma_120":7197.0},{"date":"2026-01-02","open":8930,"high":8950,"low":8480,"close":8750,"volume":859901,"rsi_14":69.2,"sma_20":7843.5,"sma_60":7041.83,"sma_120":7205.92},{"date":"2026-01-05","open":8750,"high":9050,"low":8580,"close":8730,"volume":890540,"rsi_14":67.94,"sma_20":7954.0,"sma_60":7070.83,"sma_120":7214.25},{"date":"2026-01-06","open":8660,"high":8840,"low":8365,"close":8380,"volume":501829,"rsi_14":64.96,"sma_20":8045.5,"sma_60":7094.5,"sma_120":7219.67},{"date":"2026-01-07","open":8470,"high":8470,"low":7850,"close":8010,"volume":447722,"rsi_14":60.96,"sma_20":8111.0,"sma_60":7112.83,"sma_120":7221.58},{"date":"2026-01-08","open":8020,"high":8280,"low":7680,"close":7750,"volume":469682,"rsi_14":37.9,"sma_20":8153.5,"sma_60":7127.0,"sma_120":7221.42},{"date":"2026-01-09","open":7610,"high":7750,"low":7550,"close":7750,"volume":225534,"rsi_14":22.56,"sma_20":8201.0,"sma_60":7139.67,"sma_120":7221.42},{"date":"2026-01-12","open":7750,"high":7890,"low":7560,"close":7670,"volume":239933,"rsi_14":26.33,"sma_20":8250.5,"sma_60":7151.33,"sma_120":7220.17},{"date":"2026-01-13","open":7600,"high":7640,"low":7380,"close":7500,"volume":222984,"rsi_14":28.46,"sma_20":8283.0,"sma_60":7161.0,"sma_120":7218.75},{"date":"2026-01-14","open":7480,"high":7680,"low":7420,"close":7640,"volume":188971,"rsi_14":30.6,"sma_20":8328.0,"sma_60":7174.5,"sma_120":7216.0},{"date":"2026-01-15","open":7690,"high":8880,"low":7550,"close":8020,"volume":3986549,"rsi_14":41.81,"sma_20":8392.5,"sma_60":7195.0,"sma_120":7217.17},{"date":"2026-01-16","open":7990,"high":8780,"low":7940,"close":8150,"volume":2596445,"rsi_14":36.74,"sma_20":8293.0,"sma_60":7240.67,"sma_120":7221.08},{"date":"2026-01-19","open":8160,"high":8230,"low":7910,"close":7920,"volume":356538,"rsi_14":39.59,"sma_20":8239.0,"sma_60":7261.33,"sma_120":7223.08},{"date":"2026-01-20","open":7890,"high":8550,"low":7890,"close":8300,"volume":1021221,"rsi_14":43.94,"sma_20":8223.0,"sma_60":7289.33,"sma_120":7228.83},{"date":"2026-01-21","open":8350,"high":8490,"low":7990,"close":8290,"volume":514322,"rsi_14":40.87,"sma_20":8203.5,"sma_60":7314.67,"sma_120":7234.75},{"date":"2026-01-22","open":8460,"high":8640,"low":8340,"close":8430,"volume":610035,"rsi_14":44.32,"sma_20":8200.5,"sma_60":7343.33,"sma_120":7241.83},{"date":"2026-01-23","open":8430,"high":8610,"low":8350,"close":8460,"volume":382496,"rsi_14":51.72,"sma_20":8190.0,"sma_60":7373.83,"sma_120":7251.08},{"date":"2026-01-26","open":8580,"high":8890,"low":8580,"close":8870,"volume":765202,"rsi_14":68.22,"sma_20":8191.0,"sma_60":7411.33,"sma_120":7263.33},{"date":"2026-01-27","open":8880,"high":8890,"low":8580,"close":8730,"volume":417640,"rsi_14":71.88,"sma_20":8206.0,"sma_60":7448.0,"sma_120":7274.17},{"date":"2026-01-28","open":8760,"high":8980,"low":8600,"close":8640,"volume":395105,"rsi_14":69.1,"sma_20":8207.0,"sma_60":7485.17,"sma_120":7282.83},{"date":"2026-01-29","open":8600,"high":9100,"low":8450,"close":8810,"volume":533813,"rsi_14":73.55,"sma_20":8210.0,"sma_60":7524.67,"sma_120":7296.58},{"date":"2026-01-30","open":8850,"high":8860,"low":8480,"close":8600,"volume":353895,"rsi_14":72.36,"sma_20":8203.5,"sma_60":7561.67,"sma_120":7307.42},{"date":"2026-02-02","open":8520,"high":8980,"low":8450,"close":8570,"volume":361485,"rsi_14":69.79,"sma_20":8213.0,"sma_60":7596.83,"sma_120":7317.42},{"date":"2026-02-03","open":8810,"high":8820,"low":8660,"close":8820,"volume":328677,"rsi_14":68.02,"sma_20":8253.5,"sma_60":7637.5,"sma_120":7329.25},{"date":"2026-02-04","open":8820,"high":8990,"low":8730,"close":8760,"volume":252828,"rsi_14":64.19,"sma_20":8304.0,"sma_60":7647.67,"sma_120":7340.17},{"date":"2026-02-05","open":8770,"high":9640,"low":8730,"close":8760,"volume":1835812,"rsi_14":64.19,"sma_20":8354.5,"sma_60":7684.83,"sma_120":7351.58},{"date":"2026-02-06","open":8720,"high":8920,"low":8300,"close":8660,"volume":386569,"rsi_14":68.32,"sma_20":8404.0,"sma_60":7722.83,"sma_120":7361.42},{"date":"2026-02-09","open":8750,"high":8970,"low":8710,"close":8760,"volume":240201,"rsi_14":63.22,"sma_20":8467.0,"sma_60":7758.5,"sma_120":7373.08},{"date":"2026-02-10","open":8740,"high":9040,"low":8690,"close":8810,"volume":223662,"rsi_14":64.61,"sma_20":8525.5,"sma_60":7790.33,"sma_120":7384.58},{"date":"2026-02-11","open":8950,"high":9150,"low":8720,"close":8760,"volume":323356,"rsi_14":59.76,"sma_20":8562.5,"sma_60":7821.33,"sma_120":7395.75},{"date":"2026-02-12","open":8760,"high":8970,"low":8610,"close":8900,"volume":236570,"rsi_14":62.22,"sma_20":8600.0,"sma_60":7856.67,"sma_120":7408.08},{"date":"2026-02-13","open":9010,"high":9100,"low":8580,"close":8580,"volume":441030,"rsi_14":41.52,"sma_20":8621.5,"sma_60":7890.0,"sma_120":7417.75},{"date":"2026-02-19","open":8580,"high":8740,"low":8280,"close":8660,"volume":249038,"rsi_14":47.88,"sma_20":8658.5,"sma_60":7927.33,"sma_120":7428.83},{"date":"2026-02-20","open":8660,"high":8890,"low":8460,"close":8800,"volume":234461,"rsi_14":54.71,"sma_20":8683.5,"sma_60":7964.5,"sma_120":7442.75},{"date":"2026-02-23","open":9110,"high":9450,"low":8830,"close":9340,"volume":1010907,"rsi_14":62.8,"sma_20":8736.0,"sma_60":8012.17,"sma_120":7460.0},{"date":"2026-02-24","open":9570,"high":9570,"low":9100,"close":9190,"volume":332297,"rsi_14":64.68,"sma_20":8774.0,"sma_60":8059.17,"sma_120":7475.92},{"date":"2026-02-25","open":9310,"high":11940,"low":8900,"close":11940,"volume":14971844,"rsi_14":85.62,"sma_20":8948.0,"sma_60":8152.5,"sma_120":7514.5},{"date":"2026-02-26","open":11500,"high":11710,"low":10420,"close":10550,"volume":3681116,"rsi_14":64.74,"sma_20":9027.5,"sma_60":8484.5,"sma_120":7852.17},{"date":"2026-02-27","open":10820,"high":11950,"low":9750,"close":9850,"volume":4708189,"rsi_14":58.37,"sma_20":9088.0,"sma_60":8277.33,"sma_120":7560.58},{"date":"2026-03-03","open":9600,"high":9750,"low":9180,"close":9190,"volume":792258,"rsi_14":53.0,"sma_20":9115.5,"sma_60":8322.83,"sma_120":7576.33},{"date":"2026-03-04","open":9030,"high":9180,"low":8000,"close":8000,"volume":759267,"rsi_14":46.0,"sma_20":9075.0,"sma_60":8347.83,"sma_120":7583.17},{"date":"2026-03-05","open":8360,"high":9060,"low":8350,"close":8910,"volume":532382,"rsi_14":50.83,"sma_20":9090.5,"sma_60":8388.83,"sma_120":7596.17},{"date":"2026-03-06","open":8750,"high":9070,"low":8500,"close":8720,"volume":318890,"rsi_14":49.51,"sma_20":9098.0,"sma_60":8425.5,"sma_120":7608.83},{"date":"2026-03-09","open":8300,"high":8330,"low":8030,"close":8170,"volume":231385,"rsi_14":46.96,"sma_20":9065.5,"sma_60":8452.5,"sma_120":7616.92},{"date":"2026-03-10","open":8460,"high":8600,"low":8340,"close":8490,"volume":177791,"rsi_14":47.93,"sma_20":9052.0,"sma_60":8482.33,"sma_120":7628.92},{"date":"2026-03-11","open":8650,"high":8760,"low":8340,"close":8490,"volume":233384,"rsi_14":49.53,"sma_20":9038.5,"sma_60":8508.83,"sma_120":7641.08},{"date":"2026-03-12","open":8490,"high":8600,"low":8200,"close":8400,"volume":126112,"rsi_14":48.64,"sma_20":9025.5,"sma_60":8535.5,"sma_120":7652.92},{"date":"2026-03-13","open":8310,"high":8470,"low":8160,"close":8410,"volume":125803,"rsi_14":47.94,"sma_20":9008.0,"sma_60":8564.33,"sma_120":7663.5},{"date":"2026-03-16","open":8490,"high":8500,"low":8200,"close":8360,"volume":110708,"rsi_14":44.53,"sma_20":8985.5,"sma_60":8510.83,"sma_120":8039.08},{"date":"2026-03-17","open":8430,"high":8500,"low":8300,"close":8330,"volume":99744,"rsi_14":45.14,"sma_20":8964.0,"sma_60":8616.0,"sma_120":7683.75},{"date":"2026-03-18","open":8390,"high":8420,"low":8240,"close":8240,"volume":114635,"rsi_14":20.06,"sma_20":8931.0,"sma_60":8641.17,"sma_120":7692.92},{"date":"2026-03-19","open":8200,"high":8200,"low":8000,"close":8150,"volume":131114,"rsi_14":25.41,"sma_20":8909.5,"sma_60":8631.33,"sma_120":7701.08},{"date":"2026-03-20","open":8150,"high":8670,"low":8130,"close":8520,"volume":124780,"rsi_14":35.38,"sma_20":8902.5,"sma_60":8614.17,"sma_120":7712.33},{"date":"2026-03-23","open":8500,"high":8500,"low":8110,"close":8110,"volume":139807,"rsi_14":37.44,"sma_20":8868.0,"sma_60":8599.33,"sma_120":7719.42},{"date":"2026-03-24","open":8250,"high":8430,"low":8080,"close":8230,"volume":69996,"rsi_14":53.56,"sma_20":8812.5,"sma_60":8592.83,"sma_120":7728.08},{"date":"2026-03-25","open":8370,"high":8480,"low":8170,"close":8410,"volume":90607,"rsi_14":40.0,"sma_20":8773.5,"sma_60":8588.33,"sma_120":7736.83},{"date":"2026-03-26","open":8420,"high":8500,"low":8180,"close":8200,"volume":77861,"rsi_14":39.68,"sma_20":8586.5,"sma_60":8583.5,"sma_120":7744.83},{"date":"2026-03-27","open":8120,"high":8425,"low":8010,"close":8350,"volume":84055,"rsi_14":54.25,"sma_20":8476.5,"sma_60":8578.17,"sma_120":7755.5},{"date":"2026-03-30","open":8350,"high":8570,"low":8120,"close":8440,"volume":131639,"rsi_14":48.68,"sma_20":8406.0,"sma_60":8571.33,"sma_120":7767.25},{"date":"2026-03-31","open":8440,"high":8450,"low":8130,"close":8140,"volume":74082,"rsi_14":42.01,"sma_20":8353.5,"sma_60":8566.5,"sma_120":7777.08},{"date":"2026-04-01","open":8520,"high":8713,"low":8449,"close":8510,"volume":135567,"rsi_14":49.79,"sma_20":8373.0,"sma_60":8562.67,"sma_120":7787.83},{"date":"2026-04-02","open":8430,"high":8850,"low":8150,"close":8270,"volume":199940,"rsi_14":47.15,"sma_20":8341.0,"sma_60":8554.67,"sma_120":7798.25},{"date":"2026-04-03","open":8540,"high":8900,"low":8390,"close":8440,"volume":173685,"rsi_14":51.55,"sma_20":8327.0,"sma_60":8549.83,"sma_120":7810.33},{"date":"2026-04-06","open":8440,"high":8600,"low":8310,"close":8430,"volume":71735,"rsi_14":51.95,"sma_20":8340.0,"sma_60":8550.67,"sma_120":7822.58},{"date":"2026-04-07","open":8430,"high":8560,"low":8270,"close":8320,"volume":70936,"rsi_14":51.55,"sma_20":8331.5,"sma_60":8555.83,"sma_120":7834.33},{"date":"2026-04-08","open":8510,"high":8590,"low":8410,"close":8570,"volume":75970,"rsi_14":57.66,"sma_20":8335.5,"sma_60":8569.5,"sma_120":7848.25},{"date":"2026-04-09","open":8590,"high":8630,"low":8320,"close":8400,"volume":65872,"rsi_14":47.64,"sma_20":8335.5,"sma_60":8580.33,"sma_120":7860.0},{"date":"2026-04-10","open":8430,"high":8570,"low":8400,"close":8550,"volume":64836,"rsi_14":59.65,"sma_20":8342.5,"sma_60":8595.0,"sma_120":7873.17},{"date":"2026-04-13","open":8530,"high":8650,"low":8210,"close":8560,"volume":72341,"rsi_14":57.6,"sma_20":8352.5,"sma_60":8612.67,"sma_120":7886.83},{"date":"2026-04-14","open":8560,"high":9320,"low":8560,"close":9150,"volume":307390,"rsi_14":64.34,"sma_20":8393.5,"sma_60":8637.83,"sma_120":7906.17},{"date":"2026-04-15","open":9200,"high":9640,"low":9170,"close":9520,"volume":229531,"rsi_14":74.09,"sma_20":8457.5,"sma_60":8662.83,"sma_120":7928.92},{"date":"2026-04-16","open":9780,"high":9780,"low":9300,"close":9370,"volume":130328,"rsi_14":68.61,"sma_20":8518.5,"sma_60":8683.17,"sma_120":7950.42},{"date":"2026-04-17","open":9370,"high":9780,"low":9350,"close":9570,"volume":92917,"rsi_14":69.82,"sma_20":8571.0,"sma_60":8710.67,"sma_120":7973.75},{"date":"2026-04-20","open":9570,"high":9850,"low":9310,"close":9760,"volume":156762,"rsi_14":79.56,"sma_20":8653.5,"sma_60":8735.0,"sma_120":7999.42},{"date":"2026-04-21","open":9760,"high":9980,"low":9670,"close":9810,"volume":182433,"rsi_14":77.95,"sma_20":8732.5,"sma_60":8760.33,"sma_120":8026.0},{"date":"2026-04-22","open":9790,"high":9790,"low":9300,"close":9490,"volume":115465,"rsi_14":72.26,"sma_20":8786.5,"sma_60":8778.0,"sma_120":8048.67},{"date":"2026-04-23","open":9490,"high":9500,"low":9230,"close":9250,"volume":77937,"rsi_14":64.41,"sma_20":8839.0,"sma_60":8791.17,"sma_120":8069.83},{"date":"2026-04-24","open":9200,"high":9450,"low":9200,"close":9330,"volume":51809,"rsi_14":65.62,"sma_20":8888.0,"sma_60":8798.83,"sma_120":8092.33},{"date":"2026-04-27","open":9330,"high":9390,"low":9150,"close":9150,"volume":83091,"rsi_14":64.07,"sma_20":8923.5,"sma_60":8805.83,"sma_120":8113.42},{"date":"2026-04-28","open":9290,"high":9600,"low":9130,"close":9150,"volume":216272,"rsi_14":60.74,"sma_20":8974.0,"sma_60":8814.33,"sma_120":8135.25},{"date":"2026-04-29","open":9290,"high":9290,"low":8960,"close":9070,"volume":78300,"rsi_14":62.84,"sma_20":9008.0,"sma_60":8818.67,"sma_120":8611.33},{"date":"2026-04-30","open":9070,"high":9220,"low":8880,"close":8940,"volume":106402,"rsi_14":44.72,"sma_20":9229.0,"sma_60":8659.0,"sma_120":8745.0},{"date":"2026-05-04","open":8950,"high":9160,"low":8900,"close":8930,"volume":103421,"rsi_14":57.14,"sma_20":9066.0,"sma_60":8830.33,"sma_120":8199.5},{"date":"2026-05-06","open":8920,"high":8950,"low":8600,"close":8660,"volume":133543,"rsi_14":39.21,"sma_20":9077.5,"sma_60":8827.67,"sma_120":8217.83},{"date":"2026-05-07","open":8620,"high":8740,"low":8560,"close":8600,"volume":62261,"rsi_14":26.53,"sma_20":9091.5,"sma_60":8825.0,"sma_120":8236.33},{"date":"2026-05-08","open":8600,"high":8670,"low":8480,"close":8530,"volume":81758,"rsi_14":27.66,"sma_20":9089.5,"sma_60":8821.17,"sma_120":8253.0},{"date":"2026-05-11","open":8540,"high":8600,"low":8150,"close":8170,"volume":183116,"rsi_14":15.69,"sma_20":9078.0,"sma_60":8813.0,"sma_120":8267.92},{"date":"2026-05-12","open":8430,"high":8430,"low":7990,"close":8060,"volume":123567,"rsi_14":6.63,"sma_20":9053.5,"sma_60":8801.33,"sma_120":8279.92},{"date":"2026-05-13","open":8120,"high":8470,"low":7910,"close":7980,"volume":84041,"rsi_14":4.02,"sma_20":9024.5,"sma_60":8787.5,"sma_120":8288.92},{"date":"2026-05-14","open":8000,"high":8280,"low":7900,"close":8180,"volume":64461,"rsi_14":14.97,"sma_20":8976.0,"sma_60":8777.83,"sma_120":8299.58},{"date":"2026-05-15","open":8180,"high":8180,"low":7750,"close":7830,"volume":95133,"rsi_14":14.14,"sma_20":8891.5,"sma_60":8760.0,"sma_120":8308.33},{"date":"2026-05-18","open":7730,"high":7820,"low":7600,"close":7700,"volume":54049,"rsi_14":9.85,"sma_20":8808.0,"sma_60":8745.33,"sma_120":8317.67},{"date":"2026-05-19","open":7700,"high":7720,"low":7460,"close":7600,"volume":40075,"rsi_14":10.26,"sma_20":8709.5,"sma_60":8727.67,"sma_120":8327.5},{"date":"2026-05-20","open":7600,"high":7600,"low":7300,"close":7400,"volume":36404,"rsi_14":9.3,"sma_20":8591.5,"sma_60":8704.33,"sma_120":8334.42},{"date":"2026-05-21","open":7410,"high":7640,"low":7360,"close":7440,"volume":38767,"rsi_14":11.37,"sma_20":8473.0,"sma_60":8672.67,"sma_120":8342.42},{"date":"2026-05-22","open":7460,"high":7800,"low":7400,"close":7640,"volume":24718,"rsi_14":20.18,"sma_20":8380.5,"sma_60":8646.83,"sma_120":8353.0},{"date":"2026-05-26","open":7650,"high":7790,"low":7380,"close":7400,"volume":45817,"rsi_14":18.26,"sma_20":8288.0,"sma_60":8571.17,"sma_120":8361.83},{"date":"2026-05-27","open":7330,"high":7400,"low":7130,"close":7160,"volume":64653,"rsi_14":18.49,"sma_20":8179.5,"sma_60":8514.67,"sma_120":8367.33},{"date":"2026-05-28","open":7110,"high":7240,"low":6900,"close":7000,"volume":49103,"rsi_14":17.74,"sma_20":8072.0,"sma_60":8467.17,"sma_120":8372.25},{"date":"2026-05-29","open":7000,"high":7170,"low":6610,"close":6950,"volume":72750,"rsi_14":17.89,"sma_20":7962.0,"sma_60":8429.83,"sma_120":8376.33},{"date":"2026-06-01","open":6950,"high":6950,"low":6670,"close":6760,"volume":66922,"rsi_14":19.21,"sma_20":7846.5,"sma_60":8409.17,"sma_120":8378.5},{"date":"2026-06-02","open":6760,"high":6860,"low":6510,"close":6710,"volume":55322,"rsi_14":19.73,"sma_20":7735.0,"sma_60":8372.5,"sma_120":8380.67},{"date":"2026-06-04","open":6520,"high":6990,"low":6520,"close":6970,"volume":47148,"rsi_14":29.05,"sma_20":7637.0,"sma_60":8343.33,"sma_120":8384.42},{"date":"2026-06-05","open":7040,"high":7040,"low":6640,"close":6710,"volume":27045,"rsi_14":20.24,"sma_20":7539.5,"sma_60":8319.0,"sma_120":8385.75},{"date":"2026-06-08","open":6640,"high":6640,"low":6290,"close":6370,"volume":65676,"rsi_14":20.33,"sma_20":7428.0,"sma_60":8283.67,"sma_120":8383.0},{"date":"2026-06-09","open":6090,"high":6720,"low":6090,"close":6490,"volume":35482,"rsi_14":25.31,"sma_20":7326.0,"sma_60":8250.33,"sma_120":8379.58},{"date":"2026-06-10","open":6890,"high":6900,"low":6400,"close":6560,"volume":37642,"rsi_14":28.51,"sma_20":7245.5,"sma_60":8219.67,"sma_120":8377.58},{"date":"2026-06-11","open":6560,"high":6740,"low":6440,"close":6590,"volume":24973,"rsi_14":32.0,"sma_20":7172.0,"sma_60":8189.33,"sma_120":8376.83},{"date":"2026-06-12","open":6770,"high":6800,"low":6450,"close":6660,"volume":16973,"rsi_14":32.89,"sma_20":7106.0,"sma_60":8161.0,"sma_120":8375.25},{"date":"2026-06-15","open":8080,"high":8650,"low":7600,"close":8180,"volume":3068067,"rsi_14":57.5,"sma_20":7106.0,"sma_60":8158.5,"sma_120":8387.25},{"date":"2026-06-16","open":7770,"high":9130,"low":7190,"close":7360,"volume":3622216,"rsi_14":49.52,"sma_20":7082.5,"sma_60":8143.83,"sma_120":8392.5},{"date":"2026-06-17","open":7200,"high":9270,"low":7200,"close":8220,"volume":6038879,"rsi_14":69.71,"sma_20":7084.5,"sma_60":8050.67,"sma_120":8314.42},{"date":"2026-06-18","open":8100,"high":8900,"low":7740,"close":7800,"volume":2127518,"rsi_14":57.91,"sma_20":7118.5,"sma_60":8133.0,"sma_120":8373.58},{"date":"2026-06-19","open":7800,"high":9740,"low":7700,"close":8860,"volume":7629832,"rsi_14":65.73,"sma_20":7191.5,"sma_60":8145.5,"sma_120":8372.42},{"date":"2026-06-22","open":8830,"high":9500,"low":8440,"close":8510,"volume":3691604,"rsi_14":64.04,"sma_20":7245.0,"sma_60":8150.17,"sma_120":8371.5},{"date":"2026-06-23","open":8500,"high":9150,"low":7500,"close":7600,"volume":1764968,"rsi_14":56.28,"sma_20":7243.0,"sma_60":8136.67,"sma_120":8362.5},{"date":"2026-06-24","open":7610,"high":8270,"low":7350,"close":7510,"volume":721362,"rsi_14":53.9,"sma_20":7248.5,"sma_60":8125.17,"sma_120":8354.33},{"date":"2026-06-25","open":7500,"high":7750,"low":6710,"close":6820,"volume":584342,"rsi_14":50.75,"sma_20":7231.5,"sma_60":8099.67,"sma_120":8338.92},{"date":"2026-06-26","open":6810,"high":7080,"low":6400,"close":6520,"volume":344302,"rsi_14":51.03,"sma_20":7207.5,"sma_60":8067.67,"sma_120":8319.5},{"date":"2026-06-29","open":6530,"high":7040,"low":6530,"close":6960,"volume":172095,"rsi_14":53.08,"sma_20":7208.0,"sma_60":8048.0,"sma_120":8307.25},{"date":"2026-06-30","open":6820,"high":6870,"low":6310,"close":6460,"volume":181534,"rsi_14":49.38,"sma_20":7193.0,"sma_60":8015.83,"sma_120":8289.25},{"date":"2026-07-01","open":6410,"high":6640,"low":6200,"close":6410,"volume":113832,"rsi_14":48.89,"sma_20":7178.0,"sma_60":7984.83,"sma_120":8269.75},{"date":"2026-07-02","open":6490,"high":6490,"low":6190,"close":6230,"volume":116080,"rsi_14":47.37,"sma_20":7141.0,"sma_60":7948.0,"sma_120":8248.92},{"date":"2026-07-03","open":6220,"high":6350,"low":6000,"close":6340,"volume":93161,"rsi_14":36.43,"sma_20":7122.5,"sma_60":7913.17,"sma_120":8231.92},{"date":"2026-07-06","open":6280,"high":6340,"low":6120,"close":6180,"volume":60604,"rsi_14":40.36,"sma_20":7113.0,"sma_60":7877.5,"sma_120":8216.67},{"date":"2026-07-07","open":6120,"high":6350,"low":6080,"close":6150,"volume":57932,"rsi_14":30.43,"sma_20":7096.0,"sma_60":7837.17,"sma_120":8203.33},{"date":"2026-07-08","open":6150,"high":6560,"low":6060,"close":6230,"volume":96490,"rsi_14":34.14,"sma_20":7079.5,"sma_60":7801.0,"sma_120":8190.67},{"date":"2026-07-09","open":6240,"high":6490,"low":6220,"close":6300,"volume":56793,"rsi_14":17.68,"sma_20":7065.0,"sma_60":7763.5,"sma_120":8179.25},{"date":"2026-07-10","open":6310,"high":6640,"low":6310,"close":6600,"volume":51624,"rsi_14":25.58,"sma_20":7062.0,"sma_60":7730.83,"sma_120":8171.75},{"date":"2026-07-13","open":6590,"high":6710,"low":6160,"close":6160,"volume":71442,"rsi_14":29.07,"sma_20":6961.0,"sma_60":7681.0,"sma_120":8159.42},{"date":"2026-07-14","open":6080,"high":7030,"low":5960,"close":6080,"volume":884409,"rsi_14":29.15,"sma_20":6897.0,"sma_60":7623.67,"sma_120":8143.25},{"date":"2026-07-15","open":6320,"high":6590,"low":6150,"close":6280,"volume":317392,"rsi_14":40.82,"sma_20":6800.0,"sma_60":7572.17,"sma_120":8127.67},{"date":"2026-07-16","open":6270,"high":7340,"low":6020,"close":6400,"volume":1173515,"rsi_14":47.83,"sma_20":6730.0,"sma_60":7519.33,"sma_120":8115.0},{"date":"2026-07-20","open":6380,"high":6710,"low":6140,"close":6250,"volume":299064,"rsi_14":35.63,"sma_20":6599.5,"sma_60":7460.83,"sma_120":8097.92},{"date":"2026-07-21","open":6200,"high":6800,"low":6110,"close":6280,"volume":243895,"rsi_14":45.5,"sma_20":6488.0,"sma_60":7402.0,"sma_120":8081.17},{"date":"2026-07-22","open":6290,"high":6430,"low":6200,"close":6200,"volume":97328,"rsi_14":44.83,"sma_20":6418.0,"sma_60":7347.17,"sma_120":8062.58},{"date":"2026-07-23","open":6190,"high":6330,"low":6130,"close":6250,"volume":44388,"rsi_14":50.53,"sma_20":6355.0,"sma_60":7297.17,"sma_120":8044.17},{"date":"2026-07-24","open":6230,"high":6780,"low":6230,"close":6410,"volume":212603,"rsi_14":51.79,"sma_20":6334.5,"sma_60":7248.5,"sma_120":8023.67},{"date":"2026-07-27","open":6500,"high":6570,"low":6370,"close":6410,"volume":66421,"rsi_14":56.42,"sma_20":6329.0,"sma_60":7202.83,"sma_120":8004.33},{"date":"2026-07-28","open":6360,"high":6690,"low":6180,"close":6320,"volume":130524,"rsi_14":54.59,"sma_20":6297.0,"sma_60":7155.67,"sma_120":7985.0},{"date":"2026-07-29","open":6320,"high":6380,"low":5970,"close":6020,"volume":106103,"rsi_14":44.93,"sma_20":6275.0,"sma_60":7104.83,"sma_120":7961.75},{"date":"2026-07-30","open":5910,"high":6250,"low":5910,"close":6010,"volume":110384,"rsi_14":42.79,"sma_20":6255.0,"sma_60":7056.0,"sma_120":7940.17},{"date":"2026-07-31","open":6050,"high":6460,"low":6050,"close":6460,"volume":110115,"rsi_14":46.76,"sma_20":6266.5,"sma_60":7014.83,"sma_120":7922.58},{"date":"2026-08-03","open":6470,"high":6670,"low":6410,"close":6550,"volume":70343,"rsi_14":60.77,"sma_20":6277.0,"sma_60":6979.67,"sma_120":7903.67},{"date":"2026-08-04","open":6690,"high":6830,"low":6630,"close":6830,"volume":57666,"rsi_14":68.66,"sma_20":6309.5,"sma_60":6950.17,"sma_120":7887.58},{"date":"2026-08-05","open":7000,"high":7110,"low":6870,"close":7000,"volume":81192,"rsi_14":68.18,"sma_20":6352.0,"sma_60":6924.67,"sma_120":7872.92},{"date":"2026-08-06","open":7000,"high":7600,"low":6900,"close":6960,"volume":286629,"rsi_14":64.74,"sma_20":6388.5,"sma_60":6904.5,"sma_120":7858.75},{"date":"2026-08-07","open":7070,"high":7180,"low":6950,"close":6980,"volume":67116,"rsi_14":70.62,"sma_20":6422.5,"sma_60":6886.5,"sma_120":7843.92},{"date":"2026-08-10","open":6990,"high":7260,"low":6990,"close":7250,"volume":56624,"rsi_14":74.13,"sma_20":6455.0,"sma_60":6874.33,"sma_120":7830.92},{"date":"2026-08-11","open":7200,"high":7390,"low":7150,"close":7370,"volume":70303,"rsi_14":78.54,"sma_20":6515.5,"sma_60":6860.83,"sma_120":7819.33},{"date":"2026-08-12","open":7470,"high":7500,"low":7300,"close":7470,"volume":77919,"rsi_14":79.05,"sma_20":6585.0,"sma_60":6854.83,"sma_120":7807.42},{"date":"2026-08-13","open":7450,"high":7700,"low":7400,"close":7570,"volume":97485,"rsi_14":78.43,"sma_20":6649.5,"sma_60":6852.67,"sma_120":7799.0},{"date":"2026-08-14","open":7690,"high":7690,"low":7400,"close":7560,"volume":86469,"rsi_14":78.05,"sma_20":6707.5,"sma_60":6852.0,"sma_120":7789.83},{"date":"2026-08-18","open":7540,"high":7540,"low":7370,"close":7480,"volume":64976,"rsi_14":78.43,"sma_20":6769.0,"sma_60":6853.33,"sma_120":7778.83},{"date":"2026-08-19","open":7400,"high":8130,"low":7270,"close":7890,"volume":317342,"rsi_14":93.49,"sma_20":6849.5,"sma_60":6860.83,"sma_120":7766.75},{"date":"2026-08-20","open":7920,"high":8170,"low":7700,"close":8040,"volume":222644,"rsi_14":94.32,"sma_20":6941.5,"sma_60":6867.5,"sma_120":7757.17},{"date":"2026-08-21","open":8100,"high":8950,"low":8000,"close":8870,"volume":912489,"rsi_14":95.13,"sma_20":7072.5,"sma_60":6892.0,"sma_120":7731.58},{"date":"2026-08-24","open":8850,"high":8920,"low":8030,"close":8820,"volume":399949,"rsi_14":93.16,"sma_20":7193.0,"sma_60":6919.67,"sma_120":7717.17},{"date":"2026-08-25","open":8820,"high":9050,"low":8630,"close":8990,"volume":254443,"rsi_14":92.86,"sma_20":7322.0,"sma_60":6952.83,"sma_120":7710.0},{"date":"2026-08-26","open":8810,"high":9150,"low":8700,"close":9000,"volume":194651,"rsi_14":92.37,"sma_20":7456.0,"sma_60":6987.0,"sma_120":7708.42},{"date":"2026-08-27","open":8890,"high":8960,"low":7410,"close":7500,"volume":404817,"rsi_14":57.07,"sma_20":7530.0,"sma_60":6999.33,"sma_120":7704.25},{"date":"2026-08-28","open":7560,"high":8920,"low":7410,"close":8570,"volume":728814,"rsi_14":66.32,"sma_20":7658.0,"sma_60":7030.33,"sma_120":7701.42},{"date":"2026-08-31","open":8650,"high":9500,"low":7800,"close":7860,"volume":1495792,"rsi_14":55.74,"sma_20":7728.0,"sma_60":7045.17,"sma_120":7694.25},{"date":"2026-09-01","open":7860,"high":9240,"low":7200,"close":8320,"volume":9375642,"rsi_14":58.41,"sma_20":7816.5,"sma_60":7072.0,"sma_120":7695.5},{"date":"2026-09-02","open":8280,"high":8530,"low":7470,"close":7470,"volume":1171296,"rsi_14":50.0,"sma_20":7848.5,"sma_60":7090.33,"sma_120":7687.0},{"date":"2026-09-03","open":7610,"high":8100,"low":7030,"close":7030,"volume":932157,"rsi_14":45.99,"sma_20":7850.0,"sma_60":7099.33,"sma_120":7674.83},{"date":"2026-09-04","open":7030,"high":7940,"low":6820,"close":7350,"volume":1354455,"rsi_14":48.51,"sma_20":7869.5,"sma_60":7112.5,"sma_120":7666.08},{"date":"2026-09-07","open":7380,"high":7950,"low":7310,"close":7560,"volume":705094,"rsi_14":50.56,"sma_20":7898.5,"sma_60":7128.67,"sma_120":7659.0},{"date":"2026-09-08","open":7530,"high":8200,"low":7310,"close":7750,"volume":1230893,"rsi_14":48.99,"sma_20":7923.5,"sma_60":7146.83,"sma_120":7653.92},{"date":"2026-09-09","open":7750,"high":8800,"low":7550,"close":8000,"volume":2111373,"rsi_14":49.72,"sma_20":7955.0,"sma_60":7143.83,"sma_120":7651.17},{"date":"2026-09-10","open":8140,"high":8160,"low":7670,"close":7900,"volume":326975,"rsi_14":42.34,"sma_20":7976.5,"sma_60":7152.83,"sma_120":7648.33},{"date":"2026-09-11","open":7900,"high":7980,"low":7400,"close":7400,"volume":220513,"rsi_14":39.53,"sma_20":7968.0,"sma_60":7139.17,"sma_120":7642.08},{"date":"2026-09-14","open":7470,"high":7770,"low":7290,"close":7380,"volume":282108,"rsi_14":37.86,"sma_20":7959.0,"sma_60":7132.17,"sma_120":7632.58},{"date":"2026-09-15","open":7410,"high":8150,"low":7410,"close":7570,"volume":661560,"rsi_14":39.5,"sma_20":7963.5,"sma_60":7110.67,"sma_120":7628.08},{"date":"2026-09-16","open":7500,"high":7670,"low":7460,"close":7530,"volume":138065,"rsi_14":50.28,"sma_20":7945.5,"sma_60":7094.33,"sma_120":7622.25},{"date":"2026-09-17","open":7470,"high":7690,"low":7310,"close":7390,"volume":182581,"rsi_14":36.65,"sma_20":7913.0,"sma_60":7090.83,"sma_120":7613.75},{"date":"2026-09-18","open":7410,"high":7540,"low":7280,"close":7350,"volume":66310,"rsi_14":43.2,"sma_20":7837.0,"sma_60":7088.17,"sma_120":7606.67},{"date":"2026-09-21","open":7360,"high":7390,"low":7220,"close":7260,"volume":63856,"rsi_14":34.32,"sma_20":7759.0,"sma_60":7095.5,"sma_120":7597.58},{"date":"2026-09-22","open":7270,"high":7310,"low":7000,"close":7130,"volume":120945,"rsi_14":43.61,"sma_20":7666.0,"sma_60":7105.67,"sma_120":7586.67},{"date":"2026-09-23","open":7180,"high":7210,"low":7020,"close":7120,"volume":56009,"rsi_14":52.02,"sma_20":7572.0,"sma_60":7108.33,"sma_120":7578.17},{"date":"2026-09-28","open":7170,"high":7370,"low":7130,"close":7290,"volume":74154,"rsi_14":48.56,"sma_20":7561.5,"sma_60":7122.17,"sma_120":7569.0},{"date":"2026-09-29","open":7260,"high":7340,"low":7000,"close":7120,"volume":65290,"rsi_14":39.22,"sma_20":7489.0,"sma_60":7134.0,"sma_120":7559.42},{"date":"2026-09-30","open":7100,"high":7230,"low":7050,"close":7180,"volume":47693,"rsi_14":35.08,"sma_20":7455.0,"sma_60":7149.83,"sma_120":7548.92},{"date":"2026-10-01","open":7210,"high":7280,"low":7060,"close":7270,"volume":50871,"rsi_14":29.14,"sma_20":7402.5,"sma_60":7165.33,"sma_120":7539.25},{"date":"2026-10-02","open":7260,"high":7340,"low":7030,"close":7220,"volume":26006,"rsi_14":30.0,"sma_20":7390.0,"sma_60":7182.67,"sma_120":7530.08},{"date":"2026-10-06","open":7260,"high":7340,"low":6960,"close":7210,"volume":50745,"rsi_14":42.15,"sma_20":7399.0,"sma_60":7200.33,"sma_120":7518.75},{"date":"2026-10-07","open":7120,"high":7370,"low":7060,"close":7140,"volume":59521,"rsi_14":40.48,"sma_20":7388.5,"sma_60":7215.5,"sma_120":7508.25},{"date":"2026-10-08","open":7150,"high":7150,"low":6990,"close":7040,"volume":72735,"rsi_14":27.35,"sma_20":7362.5,"sma_60":7227.83,"sma_120":7495.67},{"date":"2026-10-12","open":7000,"high":7050,"low":6580,"close":6920,"volume":55020,"rsi_14":25.6,"sma_20":7321.0,"sma_60":7233.17,"sma_120":7482.0},{"date":"2026-10-13","open":6800,"high":6930,"low":6650,"close":6750,"volume":92250,"rsi_14":25.0,"sma_20":7258.5,"sma_60":7243.0,"sma_120":7462.0},{"date":"2026-10-14","open":6770,"high":6940,"low":6710,"close":6760,"volume":32598,"rsi_14":26.4,"sma_20":7201.5,"sma_60":7254.33,"sma_120":7439.0},{"date":"2026-10-15","open":6590,"high":6700,"low":6380,"close":6380,"volume":69842,"rsi_14":21.43,"sma_20":7150.5,"sma_60":7256.0,"sma_120":7414.08},{"date":"2026-10-16","open":6570,"high":7030,"low":6560,"close":6760,"volume":37764,"rsi_14":39.66,"sma_20":7119.5,"sma_60":7262.0,"sma_120":7390.67},{"date":"2026-10-19","open":6780,"high":7150,"low":6780,"close":6990,"volume":30889,"rsi_14":46.77,"sma_20":7090.5,"sma_60":7274.33,"sma_120":7367.58},{"date":"2026-10-20","open":6930,"high":7160,"low":6610,"close":6720,"volume":69705,"rsi_14":36.49,"sma_20":7050.0,"sma_60":7281.67,"sma_120":7341.83},{"date":"2026-10-21","open":6800,"high":6960,"low":6710,"close":6730,"volume":17167,"rsi_14":40.0,"sma_20":7017.0,"sma_60":7290.5,"sma_120":7318.83},{"date":"2026-10-22","open":6790,"high":6840,"low":6520,"close":6730,"volume":23877,"rsi_14":38.1,"sma_20":6986.0,"sma_60":7298.5,"sma_120":7297.83},{"date":"2026-10-23","open":6682,"high":6864,"low":6430,"close":6430,"volume":27523,"rsi_14":30.0,"sma_20":6944.5,"sma_60":7298.83,"sma_120":7273.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.22,"pbr":1.61,"ttm_eps":null,"close":7660.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.58,"pbr":1.43,"ttm_eps":null,"close":6920.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.42,"pbr":1.44,"ttm_eps":null,"close":7040.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.68,"pbr":1.19,"ttm_eps":null,"close":5910.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.62,"pbr":1.5,"ttm_eps":null,"close":7530.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.8,"pbr":1.36,"ttm_eps":null,"close":7020.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.91,"pbr":1.68,"ttm_eps":null,"close":8620.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.74,"pbr":1.52,"ttm_eps":null,"close":8140.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.71,"pbr":1.19,"ttm_eps":null,"close":6460.0}],"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":"위더스제약","phase":"above-fold","symbol_resolved":true}