{"status":"ok","report":{"price_analysis":{"current":4590.0,"change_1d":1.3,"change_7d":-4.9,"change_30d":4.1,"high_30d":5240.0,"low_30d":4105.0,"position_in_range":43.0,"support":4218.5,"resistance":5126.5},"summary":"청담글로벌(362320)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 949.58억. 현재가 4,590원, 전일 대비 +1.3%, 30일 +4.1%. ROE -0.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 1.28만, 기관 순매수 781.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 949.58억. 매출 2356.04억, 영업이익 21.04억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":-0.72,"eps":-45.35,"revenue":235604116645.0,"operating_income":2103733522.0,"net_income":6416187426.0,"market_cap":94958489160,"profit_margin":2.72,"roa":-0.4,"operating_margin":0.89,"gross_margin":25.82,"debt_ratio":0.821874303816157,"total_assets":236636930149.0,"total_equity":129886529303.0,"total_debt":106750400846.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 63.6로 강세 구간입니다. MACD(35.85)가 시그널선(1.58)을 상회합니다(골든크로스). SMA20 4426, SMA60 4662 — 혼조세입니다. 볼린저밴드 4023~4829 (현재 위치 70%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.57388316151203,"macd":35.846245955002814,"macd_signal":1.5777792011878091,"sma_20":4425.75,"sma_60":4662.416666666667,"bb_upper":4828.891104329489,"bb_lower":4022.6088956705107,"atr_14":317.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.28만, 기관 순매수 781.00. 30일 누적: 외국인 4.36만, 기관 8374.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12826.0,"institutional_flow":781.0,"data":[{"date":"2026-10-23","foreign_net":3946.0,"institution_net":-23.0,"retail_net":-3923.0},{"date":"2026-10-22","foreign_net":-5549.0,"institution_net":0.0,"retail_net":5549.0},{"date":"2026-10-21","foreign_net":-12472.0,"institution_net":23.0,"retail_net":12449.0},{"date":"2026-10-20","foreign_net":-1688.0,"institution_net":0.0,"retail_net":1688.0},{"date":"2026-10-19","foreign_net":2937.0,"institution_net":781.0,"retail_net":-3718.0},{"date":"2026-10-16","foreign_net":35751.0,"institution_net":0.0,"retail_net":-35751.0},{"date":"2026-10-15","foreign_net":10771.0,"institution_net":0.0,"retail_net":-10771.0},{"date":"2026-10-14","foreign_net":18459.0,"institution_net":0.0,"retail_net":-18459.0},{"date":"2026-10-13","foreign_net":1767.0,"institution_net":0.0,"retail_net":-1767.0},{"date":"2026-10-12","foreign_net":-4780.0,"institution_net":7593.0,"retail_net":-2813.0},{"date":"2026-10-08","foreign_net":7662.0,"institution_net":0.0,"retail_net":-7662.0},{"date":"2026-10-07","foreign_net":12412.0,"institution_net":0.0,"retail_net":-12412.0},{"date":"2026-10-06","foreign_net":-7135.0,"institution_net":0.0,"retail_net":7135.0},{"date":"2026-10-02","foreign_net":7084.0,"institution_net":0.0,"retail_net":-7084.0},{"date":"2026-10-01","foreign_net":-5400.0,"institution_net":-1283.0,"retail_net":6683.0},{"date":"2026-09-30","foreign_net":3890.0,"institution_net":-371.0,"retail_net":-3519.0},{"date":"2026-09-29","foreign_net":-7950.0,"institution_net":1648.0,"retail_net":6302.0},{"date":"2026-09-28","foreign_net":4192.0,"institution_net":0.0,"retail_net":-4192.0},{"date":"2026-09-23","foreign_net":-6874.0,"institution_net":0.0,"retail_net":6874.0},{"date":"2026-09-22","foreign_net":4955.0,"institution_net":6.0,"retail_net":-4961.0},{"date":"2026-09-21","foreign_net":-4194.0,"institution_net":0.0,"retail_net":4194.0},{"date":"2026-09-18","foreign_net":9148.0,"institution_net":0.0,"retail_net":-9148.0},{"date":"2026-09-17","foreign_net":-11360.0,"institution_net":0.0,"retail_net":11360.0},{"date":"2026-09-16","foreign_net":2626.0,"institution_net":0.0,"retail_net":-2626.0},{"date":"2026-09-15","foreign_net":-1756.0,"institution_net":0.0,"retail_net":1756.0},{"date":"2026-09-14","foreign_net":19661.0,"institution_net":0.0,"retail_net":-19661.0},{"date":"2026-09-11","foreign_net":-24304.0,"institution_net":0.0,"retail_net":24304.0},{"date":"2026-09-10","foreign_net":4433.0,"institution_net":0.0,"retail_net":-4433.0},{"date":"2026-09-09","foreign_net":-11999.0,"institution_net":0.0,"retail_net":11999.0},{"date":"2026-09-08","foreign_net":-619.0,"institution_net":0.0,"retail_net":619.0}],"periods":{"d1":{"foreign_net":3946.0,"institution_net":-23.0,"retail_net":-3923.0},"d3":{"foreign_net":-14075.0,"institution_net":0.0,"retail_net":14075.0},"d7":{"foreign_net":33696.0,"institution_net":781.0,"retail_net":-34477.0},"d14":{"foreign_net":69165.0,"institution_net":8374.0,"retail_net":-77539.0},"d30":{"foreign_net":43614.0,"institution_net":8374.0,"retail_net":-51988.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -45, PBR 0.73x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -45원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 +36.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":36.4,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.7,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.6,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.1,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 3.0x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":2.98,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":1.3,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -45, PBR 0.73x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +36.4%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.82,"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":25.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 36% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 36% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":43.61,"per_5y_low":13.0,"per_5y_avg":31.43,"per_percentile":null,"pbr_5y_high":2.84,"pbr_5y_low":0.71,"pbr_5y_avg":1.36,"pbr_percentile":11.1,"per_5y_median":35.89,"pbr_5y_median":1.19,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.84},{"quarter":"2024-Q3","per":null,"pbr":1.82},{"quarter":"2024-Q4","per":37.86,"pbr":1.28},{"quarter":"2025-Q1","per":35.89,"pbr":1.19},{"quarter":"2025-Q2","per":43.61,"pbr":1.11},{"quarter":"2025-Q3","per":33.2,"pbr":1.49},{"quarter":"2025-Q4","per":41.68,"pbr":1.07},{"quarter":"2026-Q1","per":13.0,"pbr":0.74},{"quarter":"2026-Q2","per":14.78,"pbr":0.71},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4470.0,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":37.86,"eps":141.31,"close":5350.0,"source":"reported"},{"date":"2025-01","per":38.71,"eps":141.31,"close":5470.0,"source":"reported"},{"date":"2025-02","per":43.73,"eps":141.31,"close":6180.0,"source":"reported"},{"date":"2025-03","per":35.89,"eps":142.95,"close":5130.0,"source":"reported"},{"date":"2025-04","per":40.64,"eps":142.95,"close":5810.0,"source":"reported"},{"date":"2025-05","per":42.11,"eps":142.95,"close":6020.0,"source":"reported"},{"date":"2025-06","per":43.61,"eps":142.62,"close":6220.0,"source":"reported"},{"date":"2025-07","per":60.79,"eps":142.62,"close":8670.0,"source":"reported"},{"date":"2025-08","per":64.51,"eps":142.62,"close":9200.0,"source":"reported"},{"date":"2025-09","per":33.2,"eps":260.55,"close":8650.0,"source":"reported"},{"date":"2025-10","per":30.86,"eps":260.55,"close":8040.0,"source":"reported"},{"date":"2025-11","per":26.6,"eps":260.55,"close":6930.0,"source":"reported"},{"date":"2025-12","per":41.68,"eps":145.41,"close":6060.0,"source":"reported"},{"date":"2026-01","per":39.2,"eps":145.41,"close":5700.0,"source":"reported"},{"date":"2026-02","per":37.76,"eps":145.41,"close":5490.0,"source":"reported"},{"date":"2026-03","per":13.0,"eps":368.2,"close":4785.0,"source":"reported"},{"date":"2026-04","per":14.07,"eps":368.2,"close":5180.0,"source":"reported"},{"date":"2026-05","per":11.09,"eps":368.2,"close":4085.0,"source":"reported"},{"date":"2026-06","per":14.78,"eps":302.36,"close":4470.0,"source":"reported"},{"date":"2026-07","per":17.79,"eps":302.36,"close":5380.0,"source":"reported"},{"date":"2026-08","per":16.14,"eps":302.36,"close":4880.0,"source":"reported"},{"date":"2026-09","per":13.73,"eps":302.36,"close":4150.0,"source":"reported"},{"date":"2026-10","per":14.88,"eps":302.36,"close":4500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":31.85,"std":14.94,"upper_1sd":46.8,"lower_1sd":16.91,"current":14.88,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"PBR","value":"0.7배"},{"label":"ROE","value":"-0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:49.642139+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":-0.007223328085172956,"dividend_yield":null,"eps":-45.35,"revenue":65904018610.0,"operating_income":1946827649.0,"net_income":-938213015.0,"market_cap":null,"profit_margin":-0.014236051682251125,"operating_margin":0.029540348070741115,"roa":-0.003964778508617602,"gross_margin":0.2581711191192564,"total_equity":129886529303.0,"total_assets":236636930149.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.05647517743841552,"dividend_yield":null,"eps":357.98,"revenue":48322913575.0,"operating_income":2550345094.0,"net_income":7571651143.0,"market_cap":null,"profit_margin":0.15668863035852243,"operating_margin":0.05277713832469383,"roa":0.030779018676273605,"gross_margin":0.3266412384779305,"total_equity":134070426804.0,"total_assets":246000407701.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03521646347085752,"dividend_yield":null,"eps":-195.07,"revenue":69899497466.0,"operating_income":-5458459054.0,"net_income":-4126047020.0,"market_cap":null,"profit_margin":-0.0590282787370104,"operating_margin":-0.07809010439102318,"roa":-0.019898348389577793,"gross_margin":0.17568285588853078,"total_equity":117162446576.0,"total_assets":207356255867.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03243851988784051,"dividend_yield":null,"eps":184.8,"revenue":51477686994.0,"operating_income":3065019833.0,"net_income":3908796318.0,"market_cap":null,"profit_margin":0.07593185603804598,"operating_margin":0.0595407449708695,"roa":0.01796247561629257,"gross_margin":0.28727981077944853,"total_equity":120498602634.0,"total_assets":217608997863.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0037226036635081,"dividend_yield":null,"eps":20.49,"revenue":41727440612.0,"operating_income":4161019864.0,"net_income":433476864.0,"market_cap":null,"profit_margin":0.0103882926353106,"operating_margin":0.09971902908426575,"roa":0.0021532016926754972,"gross_margin":0.4450712129624156,"total_equity":116444538066.0,"total_assets":201317352422.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.032138086026864555,"dividend_yield":null,"eps":135.19,"revenue":54280861653.0,"operating_income":3601859707.0,"net_income":2859342831.0,"market_cap":null,"profit_margin":0.0526768135936908,"operating_margin":0.06635597883514681,"roa":0.015199650552054203,"gross_margin":0.3281201574112381,"total_equity":88970538837.0,"total_assets":188118984789.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.019564143078948812,"dividend_yield":null,"eps":-79.93,"revenue":51165038507.0,"operating_income":-1272025768.0,"net_income":-1690702012.0,"market_cap":null,"profit_margin":-0.033044087551476996,"operating_margin":-0.02486122956451936,"roa":-0.008974689222638325,"gross_margin":0.27078849181564635,"total_equity":86418403565.0,"total_assets":188385577490.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016020976914793938,"dividend_yield":null,"eps":66.87,"revenue":62469975470.0,"operating_income":4209755461.0,"net_income":1414307972.0,"market_cap":null,"profit_margin":0.022639803543370914,"operating_margin":0.06738846028555996,"roa":0.007653138437947331,"gross_margin":0.18803727572521808,"total_equity":88278510076.0,"total_assets":184801043842.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0052840801518499615,"dividend_yield":null,"eps":20.82,"revenue":65834522796.0,"operating_income":1495869966.0,"net_income":440370749.0,"market_cap":null,"profit_margin":0.006689055077752553,"operating_margin":0.02272166490270188,"roa":0.00296610924125222,"gross_margin":0.16849454936238983,"total_equity":83339150116.0,"total_assets":148467474790.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04008713302940633,"dividend_yield":null,"eps":133.55,"revenue":54796492480.0,"operating_income":2434876598.0,"net_income":2824812429.0,"market_cap":null,"profit_margin":0.05155097162525538,"operating_margin":0.04443489880102632,"roa":0.021631301089516764,"gross_margin":0.16488161550299288,"total_equity":70466811057.0,"total_assets":130589113309.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1121954690015598,"dividend_yield":null,"eps":-347.33,"revenue":58372297738.0,"operating_income":-1002255313.0,"net_income":-7346419687.0,"market_cap":null,"profit_margin":-0.12585455724175693,"operating_margin":-0.017170050723350882,"roa":-0.06433451151500062,"gross_margin":0.08242943635003906,"total_equity":65478755536.0,"total_assets":114190960870.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015829684576918034,"dividend_yield":null,"eps":55.14,"revenue":59721771713.0,"operating_income":963949520.0,"net_income":1166355320.0,"market_cap":null,"profit_margin":0.019529817795846005,"operating_margin":0.016140671858034836,"roa":0.007889803754043651,"gross_margin":0.08342307979311839,"total_equity":73681526270.0,"total_assets":147830713711.0}],"current_price":4590.0,"change_pct":1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-03","close":7640.0},{"date":"2022-06-07","close":9930.0},{"date":"2022-06-08","close":11450.0},{"date":"2022-06-09","close":10300.0},{"date":"2022-06-10","close":13350.0},{"date":"2022-06-13","close":13700.0},{"date":"2022-06-14","close":14050.0},{"date":"2022-06-15","close":12950.0},{"date":"2022-06-16","close":12200.0},{"date":"2022-06-17","close":11400.0},{"date":"2022-06-20","close":10300.0},{"date":"2022-06-21","close":9720.0},{"date":"2022-06-22","close":9960.0},{"date":"2022-06-23","close":10900.0},{"date":"2022-06-24","close":10750.0},{"date":"2022-06-27","close":11700.0},{"date":"2022-06-28","close":10800.0},{"date":"2022-06-29","close":10250.0},{"date":"2022-06-30","close":10200.0},{"date":"2022-07-01","close":11250.0},{"date":"2022-07-04","close":9500.0},{"date":"2022-07-05","close":9700.0},{"date":"2022-07-06","close":9170.0},{"date":"2022-07-07","close":9090.0},{"date":"2022-07-08","close":9150.0},{"date":"2022-07-11","close":8780.0},{"date":"2022-07-12","close":8150.0},{"date":"2022-07-13","close":8360.0},{"date":"2022-07-14","close":8010.0},{"date":"2022-07-15","close":7670.0},{"date":"2022-07-18","close":7720.0},{"date":"2022-07-19","close":7800.0},{"date":"2022-07-20","close":10100.0},{"date":"2022-07-21","close":10050.0},{"date":"2022-07-22","close":10100.0},{"date":"2022-07-25","close":9850.0},{"date":"2022-07-26","close":10300.0},{"date":"2022-07-27","close":11650.0},{"date":"2022-07-28","close":11200.0},{"date":"2022-07-29","close":11650.0},{"date":"2022-08-01","close":11650.0},{"date":"2022-08-02","close":11650.0},{"date":"2022-08-03","close":11000.0},{"date":"2022-08-04","close":11300.0},{"date":"2022-08-05","close":10700.0},{"date":"2022-08-08","close":10700.0},{"date":"2022-08-09","close":10650.0},{"date":"2022-08-10","close":10500.0},{"date":"2022-08-11","close":10550.0},{"date":"2022-08-12","close":10150.0},{"date":"2022-08-16","close":10100.0},{"date":"2022-08-17","close":9900.0},{"date":"2022-08-18","close":9940.0},{"date":"2022-08-19","close":9870.0},{"date":"2022-08-22","close":9170.0},{"date":"2022-08-23","close":9000.0},{"date":"2022-08-24","close":8780.0},{"date":"2022-08-25","close":8900.0},{"date":"2022-08-26","close":9040.0},{"date":"2022-08-29","close":8660.0},{"date":"2022-08-30","close":9320.0},{"date":"2022-08-31","close":9220.0},{"date":"2022-09-01","close":9220.0},{"date":"2022-09-02","close":8940.0},{"date":"2022-09-05","close":8250.0},{"date":"2022-09-06","close":8200.0},{"date":"2022-09-07","close":7890.0},{"date":"2022-09-08","close":8000.0},{"date":"2022-09-13","close":8240.0},{"date":"2022-09-14","close":7890.0},{"date":"2022-09-15","close":8240.0},{"date":"2022-09-16","close":7820.0},{"date":"2022-09-19","close":9540.0},{"date":"2022-09-20","close":9850.0},{"date":"2022-09-21","close":10050.0},{"date":"2022-09-22","close":9480.0},{"date":"2022-09-23","close":9220.0},{"date":"2022-09-26","close":8590.0},{"date":"2022-09-27","close":9150.0},{"date":"2022-09-28","close":8200.0},{"date":"2022-09-29","close":7950.0},{"date":"2022-09-30","close":8040.0},{"date":"2022-10-04","close":8350.0},{"date":"2022-10-05","close":8320.0},{"date":"2022-10-06","close":8540.0},{"date":"2022-10-07","close":8330.0},{"date":"2022-10-11","close":7800.0},{"date":"2022-10-12","close":7790.0},{"date":"2022-10-13","close":7100.0},{"date":"2022-10-14","close":7440.0},{"date":"2022-10-17","close":7580.0},{"date":"2022-10-18","close":7810.0},{"date":"2022-10-19","close":7570.0},{"date":"2022-10-20","close":7480.0},{"date":"2022-10-21","close":8180.0},{"date":"2022-10-24","close":8160.0},{"date":"2022-10-25","close":7820.0},{"date":"2022-10-26","close":8160.0},{"date":"2022-10-27","close":8390.0},{"date":"2022-10-28","close":8160.0},{"date":"2022-10-31","close":8270.0},{"date":"2022-11-01","close":8250.0},{"date":"2022-11-02","close":8220.0},{"date":"2022-11-03","close":8150.0},{"date":"2022-11-04","close":8300.0},{"date":"2022-11-07","close":8440.0},{"date":"2022-11-08","close":9590.0},{"date":"2022-11-09","close":9750.0},{"date":"2022-11-10","close":9260.0},{"date":"2022-11-11","close":9220.0},{"date":"2022-11-14","close":9030.0},{"date":"2022-11-15","close":9290.0},{"date":"2022-11-16","close":9070.0},{"date":"2022-11-17","close":8810.0},{"date":"2022-11-18","close":8650.0},{"date":"2022-11-21","close":8310.0},{"date":"2022-11-22","close":8070.0},{"date":"2022-11-23","close":8370.0},{"date":"2022-11-24","close":8350.0},{"date":"2022-11-25","close":8340.0},{"date":"2022-11-28","close":8420.0},{"date":"2022-11-29","close":9130.0},{"date":"2022-11-30","close":9150.0},{"date":"2022-12-01","close":10300.0},{"date":"2022-12-02","close":10700.0},{"date":"2022-12-05","close":10900.0},{"date":"2022-12-06","close":10650.0},{"date":"2022-12-07","close":11300.0},{"date":"2022-12-08","close":10200.0},{"date":"2022-12-09","close":10150.0},{"date":"2022-12-12","close":10750.0},{"date":"2022-12-13","close":10900.0},{"date":"2022-12-14","close":11000.0},{"date":"2022-12-15","close":10150.0},{"date":"2022-12-16","close":10900.0},{"date":"2022-12-19","close":10750.0},{"date":"2022-12-20","close":11100.0},{"date":"2022-12-21","close":11100.0},{"date":"2022-12-22","close":11900.0},{"date":"2022-12-23","close":11000.0},{"date":"2022-12-26","close":10700.0},{"date":"2022-12-27","close":11950.0},{"date":"2022-12-28","close":12000.0},{"date":"2022-12-29","close":11000.0},{"date":"2023-01-02","close":10150.0},{"date":"2023-01-03","close":10250.0},{"date":"2023-01-04","close":10300.0},{"date":"2023-01-05","close":10400.0},{"date":"2023-01-06","close":10650.0},{"date":"2023-01-09","close":10900.0},{"date":"2023-01-10","close":10450.0},{"date":"2023-01-11","close":10400.0},{"date":"2023-01-12","close":10350.0},{"date":"2023-01-13","close":10350.0},{"date":"2023-01-16","close":10800.0},{"date":"2023-01-17","close":11200.0},{"date":"2023-01-18","close":11700.0},{"date":"2023-01-19","close":13100.0},{"date":"2023-01-20","close":13000.0},{"date":"2023-01-25","close":12930.0},{"date":"2023-01-26","close":13200.0},{"date":"2023-01-27","close":13690.0},{"date":"2023-01-30","close":12650.0},{"date":"2023-01-31","close":12670.0},{"date":"2023-02-01","close":12560.0},{"date":"2023-02-02","close":12580.0},{"date":"2023-02-03","close":12210.0},{"date":"2023-02-06","close":12770.0},{"date":"2023-02-07","close":13370.0},{"date":"2023-02-08","close":12990.0},{"date":"2023-02-09","close":13140.0},{"date":"2023-02-10","close":12880.0},{"date":"2023-02-13","close":12720.0},{"date":"2023-02-14","close":12750.0},{"date":"2023-02-15","close":12260.0},{"date":"2023-02-16","close":12150.0},{"date":"2023-02-17","close":11600.0},{"date":"2023-02-20","close":11860.0},{"date":"2023-02-21","close":12120.0},{"date":"2023-02-22","close":11710.0},{"date":"2023-02-23","close":12070.0},{"date":"2023-02-24","close":12090.0},{"date":"2023-02-27","close":11920.0},{"date":"2023-02-28","close":12400.0},{"date":"2023-03-02","close":12820.0},{"date":"2023-03-03","close":12650.0},{"date":"2023-03-06","close":12140.0},{"date":"2023-03-07","close":11700.0},{"date":"2023-03-08","close":11140.0},{"date":"2023-03-09","close":11540.0},{"date":"2023-03-10","close":11170.0},{"date":"2023-03-13","close":10730.0},{"date":"2023-03-14","close":10000.0},{"date":"2023-03-15","close":10270.0},{"date":"2023-03-16","close":10180.0},{"date":"2023-03-17","close":10400.0},{"date":"2023-03-20","close":10740.0},{"date":"2023-03-21","close":10530.0},{"date":"2023-03-22","close":10310.0},{"date":"2023-03-23","close":10160.0},{"date":"2023-03-24","close":10280.0},{"date":"2023-03-27","close":10130.0},{"date":"2023-03-28","close":10170.0},{"date":"2023-03-29","close":10620.0},{"date":"2023-03-30","close":10730.0},{"date":"2023-03-31","close":10940.0},{"date":"2023-04-03","close":10720.0},{"date":"2023-04-04","close":10800.0},{"date":"2023-04-05","close":11080.0},{"date":"2023-04-06","close":10880.0},{"date":"2023-04-07","close":10700.0},{"date":"2023-04-10","close":10210.0},{"date":"2023-04-11","close":10360.0},{"date":"2023-04-12","close":10430.0},{"date":"2023-04-13","close":10220.0},{"date":"2023-04-14","close":10310.0},{"date":"2023-04-17","close":10240.0},{"date":"2023-04-18","close":10910.0},{"date":"2023-04-19","close":10700.0},{"date":"2023-04-20","close":10300.0},{"date":"2023-04-21","close":10030.0},{"date":"2023-04-24","close":8950.0},{"date":"2023-04-25","close":8990.0},{"date":"2023-04-26","close":9030.0},{"date":"2023-04-27","close":9020.0},{"date":"2023-04-28","close":8980.0},{"date":"2023-05-02","close":9040.0},{"date":"2023-05-03","close":9010.0},{"date":"2023-05-04","close":9100.0},{"date":"2023-05-08","close":9230.0},{"date":"2023-05-09","close":9230.0},{"date":"2023-05-10","close":9500.0},{"date":"2023-05-11","close":9360.0},{"date":"2023-05-12","close":9050.0},{"date":"2023-05-15","close":8730.0},{"date":"2023-05-16","close":8550.0},{"date":"2023-05-17","close":8610.0},{"date":"2023-05-18","close":8720.0},{"date":"2023-05-19","close":8910.0},{"date":"2023-05-22","close":8830.0},{"date":"2023-05-23","close":8810.0},{"date":"2023-05-24","close":8600.0},{"date":"2023-05-25","close":8440.0},{"date":"2023-05-26","close":8160.0},{"date":"2023-05-30","close":8150.0},{"date":"2023-05-31","close":8140.0},{"date":"2023-06-01","close":8200.0},{"date":"2023-06-02","close":8310.0},{"date":"2023-06-05","close":8330.0},{"date":"2023-06-07","close":8400.0},{"date":"2023-06-08","close":8380.0},{"date":"2023-06-09","close":8580.0},{"date":"2023-06-12","close":8380.0},{"date":"2023-06-13","close":8180.0},{"date":"2023-06-14","close":8140.0},{"date":"2023-06-15","close":8090.0},{"date":"2023-06-16","close":8180.0},{"date":"2023-06-19","close":8070.0},{"date":"2023-06-20","close":8480.0},{"date":"2023-06-21","close":8270.0},{"date":"2023-06-22","close":8020.0},{"date":"2023-06-23","close":7810.0},{"date":"2023-06-26","close":7750.0},{"date":"2023-06-27","close":7860.0},{"date":"2023-06-28","close":7700.0},{"date":"2023-06-29","close":7410.0},{"date":"2023-06-30","close":7380.0},{"date":"2023-07-03","close":7600.0},{"date":"2023-07-04","close":7440.0},{"date":"2023-07-05","close":7270.0},{"date":"2023-07-06","close":7070.0},{"date":"2023-07-07","close":7270.0},{"date":"2023-07-10","close":7100.0},{"date":"2023-07-11","close":7210.0},{"date":"2023-07-12","close":7400.0},{"date":"2023-07-13","close":7310.0},{"date":"2023-07-14","close":7180.0},{"date":"2023-07-17","close":7330.0},{"date":"2023-07-18","close":7220.0},{"date":"2023-07-19","close":7050.0},{"date":"2023-07-20","close":7620.0},{"date":"2023-07-21","close":7490.0},{"date":"2023-07-24","close":7220.0},{"date":"2023-07-25","close":7010.0},{"date":"2023-07-26","close":6600.0},{"date":"2023-07-27","close":6730.0},{"date":"2023-07-28","close":6890.0},{"date":"2023-07-31","close":6880.0},{"date":"2023-08-01","close":6930.0},{"date":"2023-08-02","close":6760.0},{"date":"2023-08-03","close":6840.0},{"date":"2023-08-04","close":7110.0},{"date":"2023-08-07","close":6960.0},{"date":"2023-08-08","close":6850.0},{"date":"2023-08-09","close":6880.0},{"date":"2023-08-10","close":8180.0},{"date":"2023-08-11","close":7940.0},{"date":"2023-08-14","close":8340.0},{"date":"2023-08-16","close":8100.0},{"date":"2023-08-17","close":7750.0},{"date":"2023-08-18","close":7660.0},{"date":"2023-08-21","close":7610.0},{"date":"2023-08-22","close":7580.0},{"date":"2023-08-23","close":7520.0},{"date":"2023-08-24","close":7690.0},{"date":"2023-08-25","close":7690.0},{"date":"2023-08-28","close":7980.0},{"date":"2023-08-29","close":8070.0},{"date":"2023-08-30","close":8020.0},{"date":"2023-08-31","close":7900.0},{"date":"2023-09-01","close":7650.0},{"date":"2023-09-04","close":7560.0},{"date":"2023-09-05","close":7550.0},{"date":"2023-09-06","close":7470.0},{"date":"2023-09-07","close":7220.0},{"date":"2023-09-08","close":7890.0},{"date":"2023-09-11","close":7800.0},{"date":"2023-09-12","close":7690.0},{"date":"2023-09-13","close":7720.0},{"date":"2023-09-14","close":7690.0},{"date":"2023-09-15","close":7690.0},{"date":"2023-09-18","close":7600.0},{"date":"2023-09-19","close":7430.0},{"date":"2023-09-20","close":7230.0},{"date":"2023-09-21","close":6850.0},{"date":"2023-09-22","close":6860.0},{"date":"2023-09-25","close":6730.0},{"date":"2023-09-26","close":6800.0},{"date":"2023-09-27","close":6910.0},{"date":"2023-10-04","close":6480.0},{"date":"2023-10-05","close":6470.0},{"date":"2023-10-06","close":6600.0},{"date":"2023-10-10","close":6380.0},{"date":"2023-10-11","close":6670.0},{"date":"2023-10-12","close":6870.0},{"date":"2023-10-13","close":6690.0},{"date":"2023-10-16","close":6540.0},{"date":"2023-10-17","close":6710.0},{"date":"2023-10-18","close":6570.0},{"date":"2023-10-19","close":6320.0},{"date":"2023-10-20","close":6240.0},{"date":"2023-10-23","close":6250.0},{"date":"2023-10-24","close":6700.0},{"date":"2023-10-25","close":7210.0},{"date":"2023-10-26","close":6530.0},{"date":"2023-10-27","close":6560.0},{"date":"2023-10-30","close":6660.0},{"date":"2023-10-31","close":7130.0},{"date":"2023-11-01","close":7800.0},{"date":"2023-11-02","close":7790.0},{"date":"2023-11-03","close":7920.0},{"date":"2023-11-06","close":8080.0},{"date":"2023-11-07","close":7890.0},{"date":"2023-11-08","close":7820.0},{"date":"2023-11-09","close":7880.0},{"date":"2023-11-10","close":7300.0},{"date":"2023-11-13","close":6830.0},{"date":"2023-11-14","close":7490.0},{"date":"2023-11-15","close":7440.0},{"date":"2023-11-16","close":7470.0},{"date":"2023-11-17","close":7060.0},{"date":"2023-11-20","close":7230.0},{"date":"2023-11-21","close":7180.0},{"date":"2023-11-22","close":7070.0},{"date":"2023-11-23","close":7060.0},{"date":"2023-11-24","close":7110.0},{"date":"2023-11-27","close":6980.0},{"date":"2023-11-28","close":6910.0},{"date":"2023-11-29","close":6840.0},{"date":"2023-11-30","close":6820.0},{"date":"2023-12-01","close":6970.0},{"date":"2023-12-04","close":6900.0},{"date":"2023-12-05","close":6820.0},{"date":"2023-12-06","close":7050.0},{"date":"2023-12-07","close":7000.0},{"date":"2023-12-08","close":6990.0},{"date":"2023-12-11","close":6970.0},{"date":"2023-12-12","close":6960.0},{"date":"2023-12-13","close":6880.0},{"date":"2023-12-14","close":7000.0},{"date":"2023-12-15","close":7020.0},{"date":"2023-12-18","close":6950.0},{"date":"2023-12-19","close":7110.0},{"date":"2023-12-20","close":7160.0},{"date":"2023-12-21","close":7170.0},{"date":"2023-12-22","close":7190.0},{"date":"2023-12-26","close":7060.0},{"date":"2023-12-27","close":7300.0},{"date":"2023-12-28","close":7570.0},{"date":"2024-01-02","close":7930.0},{"date":"2024-01-03","close":8260.0},{"date":"2024-01-04","close":8270.0},{"date":"2024-01-05","close":8480.0},{"date":"2024-01-08","close":8160.0},{"date":"2024-01-09","close":8170.0},{"date":"2024-01-10","close":8180.0},{"date":"2024-01-11","close":8570.0},{"date":"2024-01-12","close":8330.0},{"date":"2024-01-15","close":8330.0},{"date":"2024-01-16","close":8440.0},{"date":"2024-01-17","close":8130.0},{"date":"2024-01-18","close":8110.0},{"date":"2024-01-19","close":8100.0},{"date":"2024-01-22","close":8400.0},{"date":"2024-01-23","close":8200.0},{"date":"2024-01-24","close":8200.0},{"date":"2024-01-25","close":8190.0},{"date":"2024-01-26","close":8260.0},{"date":"2024-01-29","close":8240.0},{"date":"2024-01-30","close":8160.0},{"date":"2024-01-31","close":8040.0},{"date":"2024-02-01","close":7850.0},{"date":"2024-02-02","close":7800.0},{"date":"2024-02-05","close":7660.0},{"date":"2024-02-06","close":7590.0},{"date":"2024-02-07","close":8110.0},{"date":"2024-02-08","close":7780.0},{"date":"2024-02-13","close":7870.0},{"date":"2024-02-14","close":7800.0},{"date":"2024-02-15","close":7830.0},{"date":"2024-02-16","close":7770.0},{"date":"2024-02-19","close":7730.0},{"date":"2024-02-20","close":7860.0},{"date":"2024-02-21","close":8170.0},{"date":"2024-02-22","close":8190.0},{"date":"2024-02-23","close":8280.0},{"date":"2024-02-26","close":8290.0},{"date":"2024-02-27","close":8430.0},{"date":"2024-02-28","close":8220.0},{"date":"2024-02-29","close":8200.0},{"date":"2024-03-04","close":7820.0},{"date":"2024-03-05","close":7950.0},{"date":"2024-03-06","close":7720.0},{"date":"2024-03-07","close":7790.0},{"date":"2024-03-08","close":7950.0},{"date":"2024-03-11","close":8080.0},{"date":"2024-03-12","close":8020.0},{"date":"2024-03-13","close":7840.0},{"date":"2024-03-14","close":7850.0},{"date":"2024-03-15","close":7950.0},{"date":"2024-03-18","close":7930.0},{"date":"2024-03-19","close":7920.0},{"date":"2024-03-20","close":7880.0},{"date":"2024-03-21","close":7840.0},{"date":"2024-03-22","close":7850.0},{"date":"2024-03-25","close":7880.0},{"date":"2024-03-26","close":8470.0},{"date":"2024-03-27","close":8280.0},{"date":"2024-03-28","close":8100.0},{"date":"2024-03-29","close":8150.0},{"date":"2024-04-01","close":8420.0},{"date":"2024-04-02","close":8270.0},{"date":"2024-04-03","close":8110.0},{"date":"2024-04-04","close":8050.0},{"date":"2024-04-05","close":7860.0},{"date":"2024-04-08","close":7730.0},{"date":"2024-04-09","close":7710.0},{"date":"2024-04-11","close":7700.0},{"date":"2024-04-12","close":7770.0},{"date":"2024-04-15","close":7780.0},{"date":"2024-04-16","close":7610.0},{"date":"2024-04-17","close":7620.0},{"date":"2024-04-18","close":7710.0},{"date":"2024-04-19","close":7750.0},{"date":"2024-04-22","close":7840.0},{"date":"2024-04-23","close":7840.0},{"date":"2024-04-24","close":7830.0},{"date":"2024-04-25","close":7630.0},{"date":"2024-04-26","close":7700.0},{"date":"2024-04-29","close":7740.0},{"date":"2024-04-30","close":7870.0},{"date":"2024-05-02","close":7930.0},{"date":"2024-05-03","close":7720.0},{"date":"2024-05-07","close":7730.0},{"date":"2024-05-08","close":7660.0},{"date":"2024-05-09","close":7870.0},{"date":"2024-05-10","close":8010.0},{"date":"2024-05-13","close":7980.0},{"date":"2024-05-14","close":8040.0},{"date":"2024-05-16","close":8240.0},{"date":"2024-05-17","close":7980.0},{"date":"2024-05-20","close":8150.0},{"date":"2024-05-21","close":8160.0},{"date":"2024-05-22","close":8160.0},{"date":"2024-05-23","close":8210.0},{"date":"2024-05-24","close":8490.0},{"date":"2024-05-27","close":8870.0},{"date":"2024-05-28","close":8860.0},{"date":"2024-05-29","close":8780.0},{"date":"2024-05-30","close":8820.0},{"date":"2024-05-31","close":8930.0},{"date":"2024-06-03","close":8730.0},{"date":"2024-06-04","close":8650.0},{"date":"2024-06-05","close":8550.0},{"date":"2024-06-07","close":8370.0},{"date":"2024-06-10","close":8300.0},{"date":"2024-06-11","close":8530.0},{"date":"2024-06-12","close":8670.0},{"date":"2024-06-13","close":10130.0},{"date":"2024-06-14","close":10080.0},{"date":"2024-06-17","close":11790.0},{"date":"2024-06-18","close":12710.0},{"date":"2024-06-19","close":12730.0},{"date":"2024-06-20","close":12730.0},{"date":"2024-06-21","close":12910.0},{"date":"2024-06-24","close":13100.0},{"date":"2024-06-25","close":12920.0},{"date":"2024-06-26","close":12710.0},{"date":"2024-06-27","close":12210.0},{"date":"2024-06-28","close":11450.0},{"date":"2024-07-01","close":11090.0},{"date":"2024-07-02","close":10780.0},{"date":"2024-07-03","close":10110.0},{"date":"2024-07-04","close":9900.0},{"date":"2024-07-05","close":9700.0},{"date":"2024-07-08","close":9800.0},{"date":"2024-07-09","close":9890.0},{"date":"2024-07-10","close":9890.0},{"date":"2024-07-11","close":9410.0},{"date":"2024-07-12","close":9250.0},{"date":"2024-07-15","close":9100.0},{"date":"2024-07-16","close":9180.0},{"date":"2024-07-17","close":8870.0},{"date":"2024-07-18","close":8730.0},{"date":"2024-07-19","close":8630.0},{"date":"2024-07-22","close":8830.0},{"date":"2024-07-23","close":8760.0},{"date":"2024-07-24","close":8770.0},{"date":"2024-07-25","close":8280.0},{"date":"2024-07-26","close":8110.0},{"date":"2024-07-29","close":8260.0},{"date":"2024-07-30","close":8160.0},{"date":"2024-07-31","close":8220.0},{"date":"2024-08-01","close":8280.0},{"date":"2024-08-02","close":7650.0},{"date":"2024-08-05","close":6790.0},{"date":"2024-08-06","close":7310.0},{"date":"2024-08-07","close":7350.0},{"date":"2024-08-08","close":7410.0},{"date":"2024-08-09","close":7400.0},{"date":"2024-08-12","close":7680.0},{"date":"2024-08-13","close":7380.0},{"date":"2024-08-14","close":7400.0},{"date":"2024-08-16","close":7560.0},{"date":"2024-08-19","close":7300.0},{"date":"2024-08-20","close":7450.0},{"date":"2024-08-21","close":7410.0},{"date":"2024-08-22","close":7170.0},{"date":"2024-08-23","close":7170.0},{"date":"2024-08-26","close":7080.0},{"date":"2024-08-27","close":7200.0},{"date":"2024-08-28","close":7080.0},{"date":"2024-08-29","close":6960.0},{"date":"2024-08-30","close":7170.0},{"date":"2024-09-02","close":7100.0},{"date":"2024-09-03","close":6970.0},{"date":"2024-09-04","close":6420.0},{"date":"2024-09-05","close":6330.0},{"date":"2024-09-06","close":6060.0},{"date":"2024-09-09","close":6290.0},{"date":"2024-09-10","close":6020.0},{"date":"2024-09-11","close":6150.0},{"date":"2024-09-12","close":6360.0},{"date":"2024-09-13","close":6260.0},{"date":"2024-09-19","close":6080.0},{"date":"2024-09-20","close":6100.0},{"date":"2024-09-23","close":6190.0},{"date":"2024-09-24","close":6400.0},{"date":"2024-09-25","close":6790.0},{"date":"2024-09-26","close":6900.0},{"date":"2024-09-27","close":7600.0},{"date":"2024-09-30","close":7760.0},{"date":"2024-10-02","close":7340.0},{"date":"2024-10-04","close":7100.0},{"date":"2024-10-07","close":7550.0},{"date":"2024-10-08","close":7420.0},{"date":"2024-10-10","close":7130.0},{"date":"2024-10-11","close":6960.0},{"date":"2024-10-14","close":6960.0},{"date":"2024-10-15","close":7070.0},{"date":"2024-10-16","close":6810.0},{"date":"2024-10-17","close":6700.0},{"date":"2024-10-18","close":6730.0},{"date":"2024-10-21","close":6720.0},{"date":"2024-10-22","close":6480.0},{"date":"2024-10-23","close":6580.0},{"date":"2024-10-24","close":6490.0},{"date":"2024-10-25","close":6340.0},{"date":"2024-10-28","close":6650.0},{"date":"2024-10-29","close":6870.0},{"date":"2024-10-30","close":6920.0},{"date":"2024-10-31","close":6890.0},{"date":"2024-11-01","close":6860.0},{"date":"2024-11-04","close":6980.0},{"date":"2024-11-05","close":6970.0},{"date":"2024-11-06","close":6700.0},{"date":"2024-11-07","close":6700.0},{"date":"2024-11-08","close":6880.0},{"date":"2024-11-11","close":6260.0},{"date":"2024-11-12","close":5830.0},{"date":"2024-11-13","close":5530.0},{"date":"2024-11-14","close":4980.0},{"date":"2024-11-15","close":5220.0},{"date":"2024-11-18","close":5140.0},{"date":"2024-11-19","close":5140.0},{"date":"2024-11-20","close":5130.0},{"date":"2024-11-21","close":5100.0},{"date":"2024-11-22","close":5190.0},{"date":"2024-11-25","close":5270.0},{"date":"2024-11-26","close":5380.0},{"date":"2024-11-27","close":5280.0},{"date":"2024-11-28","close":5120.0},{"date":"2024-11-29","close":5090.0},{"date":"2024-12-02","close":4835.0},{"date":"2024-12-03","close":4990.0},{"date":"2024-12-04","close":4905.0},{"date":"2024-12-05","close":5000.0},{"date":"2024-12-06","close":4930.0},{"date":"2024-12-09","close":4600.0},{"date":"2024-12-10","close":5150.0},{"date":"2024-12-11","close":5410.0},{"date":"2024-12-12","close":5340.0},{"date":"2024-12-13","close":5360.0},{"date":"2024-12-16","close":5440.0},{"date":"2024-12-17","close":5470.0},{"date":"2024-12-18","close":5410.0},{"date":"2024-12-19","close":5330.0},{"date":"2024-12-20","close":5240.0},{"date":"2024-12-23","close":5290.0},{"date":"2024-12-24","close":5350.0},{"date":"2024-12-26","close":5250.0},{"date":"2024-12-27","close":5240.0},{"date":"2024-12-30","close":5350.0},{"date":"2025-01-02","close":5400.0},{"date":"2025-01-03","close":5420.0},{"date":"2025-01-06","close":5540.0},{"date":"2025-01-07","close":5700.0},{"date":"2025-01-08","close":5760.0},{"date":"2025-01-09","close":5840.0},{"date":"2025-01-10","close":5880.0},{"date":"2025-01-13","close":6040.0},{"date":"2025-01-14","close":6140.0},{"date":"2025-01-15","close":6900.0},{"date":"2025-01-16","close":6790.0},{"date":"2025-01-17","close":6390.0},{"date":"2025-01-20","close":6160.0},{"date":"2025-01-21","close":5850.0},{"date":"2025-01-22","close":5800.0},{"date":"2025-01-23","close":5620.0},{"date":"2025-01-24","close":5490.0},{"date":"2025-01-31","close":5470.0},{"date":"2025-02-03","close":5340.0},{"date":"2025-02-04","close":5490.0},{"date":"2025-02-05","close":5460.0},{"date":"2025-02-06","close":5450.0},{"date":"2025-02-07","close":5400.0},{"date":"2025-02-10","close":5490.0},{"date":"2025-02-11","close":5410.0},{"date":"2025-02-12","close":5350.0},{"date":"2025-02-13","close":5370.0},{"date":"2025-02-14","close":5370.0},{"date":"2025-02-17","close":5470.0},{"date":"2025-02-18","close":5380.0},{"date":"2025-02-19","close":5570.0},{"date":"2025-02-20","close":5840.0},{"date":"2025-02-21","close":5940.0},{"date":"2025-02-24","close":6100.0},{"date":"2025-02-25","close":6040.0},{"date":"2025-02-26","close":5820.0},{"date":"2025-02-27","close":6180.0},{"date":"2025-02-28","close":6180.0},{"date":"2025-03-04","close":6150.0},{"date":"2025-03-05","close":5930.0},{"date":"2025-03-06","close":5900.0},{"date":"2025-03-07","close":5810.0},{"date":"2025-03-10","close":5800.0},{"date":"2025-03-11","close":5580.0},{"date":"2025-03-12","close":5740.0},{"date":"2025-03-13","close":5450.0},{"date":"2025-03-14","close":5530.0},{"date":"2025-03-17","close":5440.0},{"date":"2025-03-18","close":5530.0},{"date":"2025-03-19","close":5450.0},{"date":"2025-03-20","close":5400.0},{"date":"2025-03-21","close":5410.0},{"date":"2025-03-24","close":5440.0},{"date":"2025-03-25","close":5390.0},{"date":"2025-03-26","close":5400.0},{"date":"2025-03-27","close":5380.0},{"date":"2025-03-28","close":5250.0},{"date":"2025-03-31","close":5130.0},{"date":"2025-04-01","close":5240.0},{"date":"2025-04-02","close":5220.0},{"date":"2025-04-03","close":5130.0},{"date":"2025-04-04","close":5350.0},{"date":"2025-04-07","close":4960.0},{"date":"2025-04-08","close":4970.0},{"date":"2025-04-09","close":4785.0},{"date":"2025-04-10","close":5100.0},{"date":"2025-04-11","close":5210.0},{"date":"2025-04-14","close":5290.0},{"date":"2025-04-15","close":5320.0},{"date":"2025-04-16","close":5290.0},{"date":"2025-04-17","close":5420.0},{"date":"2025-04-18","close":5430.0},{"date":"2025-04-21","close":5400.0},{"date":"2025-04-22","close":5350.0},{"date":"2025-04-23","close":5400.0},{"date":"2025-04-24","close":5410.0},{"date":"2025-04-25","close":5700.0},{"date":"2025-04-28","close":5570.0},{"date":"2025-04-29","close":5770.0},{"date":"2025-04-30","close":5810.0},{"date":"2025-05-02","close":5760.0},{"date":"2025-05-07","close":5840.0},{"date":"2025-05-08","close":5920.0},{"date":"2025-05-09","close":5840.0},{"date":"2025-05-12","close":5650.0},{"date":"2025-05-13","close":5810.0},{"date":"2025-05-14","close":5860.0},{"date":"2025-05-15","close":5840.0},{"date":"2025-05-16","close":5920.0},{"date":"2025-05-19","close":5850.0},{"date":"2025-05-20","close":5600.0},{"date":"2025-05-21","close":5700.0},{"date":"2025-05-22","close":5610.0},{"date":"2025-05-23","close":5940.0},{"date":"2025-05-26","close":6030.0},{"date":"2025-05-27","close":5950.0},{"date":"2025-05-28","close":5970.0},{"date":"2025-05-29","close":6040.0},{"date":"2025-05-30","close":6020.0},{"date":"2025-06-02","close":6120.0},{"date":"2025-06-04","close":6450.0},{"date":"2025-06-05","close":6450.0},{"date":"2025-06-09","close":6110.0},{"date":"2025-06-10","close":6150.0},{"date":"2025-06-11","close":6240.0},{"date":"2025-06-12","close":6060.0},{"date":"2025-06-13","close":5910.0},{"date":"2025-06-16","close":5850.0},{"date":"2025-06-17","close":5850.0},{"date":"2025-06-18","close":5870.0},{"date":"2025-06-19","close":5800.0},{"date":"2025-06-20","close":6230.0},{"date":"2025-06-23","close":6260.0},{"date":"2025-06-24","close":6280.0},{"date":"2025-06-25","close":6310.0},{"date":"2025-06-26","close":6330.0},{"date":"2025-06-27","close":6240.0},{"date":"2025-06-30","close":6220.0},{"date":"2025-07-01","close":6160.0},{"date":"2025-07-02","close":6100.0},{"date":"2025-07-03","close":6140.0},{"date":"2025-07-04","close":6090.0},{"date":"2025-07-07","close":6090.0},{"date":"2025-07-08","close":6090.0},{"date":"2025-07-09","close":6140.0},{"date":"2025-07-10","close":6120.0},{"date":"2025-07-11","close":6150.0},{"date":"2025-07-14","close":6200.0},{"date":"2025-07-15","close":7150.0},{"date":"2025-07-16","close":9110.0},{"date":"2025-07-17","close":9120.0},{"date":"2025-07-18","close":9350.0},{"date":"2025-07-21","close":9560.0},{"date":"2025-07-22","close":9700.0},{"date":"2025-07-23","close":10260.0},{"date":"2025-07-24","close":9320.0},{"date":"2025-07-25","close":9280.0},{"date":"2025-07-28","close":9180.0},{"date":"2025-07-29","close":8850.0},{"date":"2025-07-30","close":8550.0},{"date":"2025-07-31","close":8670.0},{"date":"2025-08-01","close":9190.0},{"date":"2025-08-04","close":10050.0},{"date":"2025-08-05","close":10090.0},{"date":"2025-08-06","close":10190.0},{"date":"2025-08-07","close":10030.0},{"date":"2025-08-08","close":9690.0},{"date":"2025-08-11","close":9480.0},{"date":"2025-08-12","close":8820.0},{"date":"2025-08-13","close":8630.0},{"date":"2025-08-14","close":8670.0},{"date":"2025-08-18","close":8160.0},{"date":"2025-08-19","close":8060.0},{"date":"2025-08-20","close":7910.0},{"date":"2025-08-21","close":7850.0},{"date":"2025-08-22","close":7710.0},{"date":"2025-08-25","close":7660.0},{"date":"2025-08-26","close":7530.0},{"date":"2025-08-27","close":7400.0},{"date":"2025-08-28","close":7440.0},{"date":"2025-08-29","close":9200.0},{"date":"2025-09-01","close":8740.0},{"date":"2025-09-02","close":8010.0},{"date":"2025-09-03","close":8200.0},{"date":"2025-09-04","close":8020.0},{"date":"2025-09-05","close":8060.0},{"date":"2025-09-08","close":8290.0},{"date":"2025-09-09","close":8260.0},{"date":"2025-09-10","close":8130.0},{"date":"2025-09-11","close":8060.0},{"date":"2025-09-12","close":8140.0},{"date":"2025-09-15","close":8270.0},{"date":"2025-09-16","close":8050.0},{"date":"2025-09-17","close":8380.0},{"date":"2025-09-18","close":8640.0},{"date":"2025-09-19","close":8460.0},{"date":"2025-09-22","close":9090.0},{"date":"2025-09-23","close":8980.0},{"date":"2025-09-24","close":9140.0},{"date":"2025-09-25","close":9270.0},{"date":"2025-09-26","close":9130.0},{"date":"2025-09-29","close":9170.0},{"date":"2025-09-30","close":8650.0},{"date":"2025-10-01","close":8150.0},{"date":"2025-10-02","close":8260.0},{"date":"2025-10-10","close":8190.0},{"date":"2025-10-13","close":8020.0},{"date":"2025-10-14","close":7990.0},{"date":"2025-10-15","close":8010.0},{"date":"2025-10-16","close":8060.0},{"date":"2025-10-17","close":7950.0},{"date":"2025-10-20","close":7990.0},{"date":"2025-10-21","close":8020.0},{"date":"2025-10-22","close":8160.0},{"date":"2025-10-23","close":8070.0},{"date":"2025-10-24","close":8090.0},{"date":"2025-10-27","close":8190.0},{"date":"2025-10-28","close":8290.0},{"date":"2025-10-29","close":8010.0},{"date":"2025-10-30","close":8480.0},{"date":"2025-10-31","close":8040.0},{"date":"2025-11-03","close":7560.0},{"date":"2025-11-04","close":7450.0},{"date":"2025-11-05","close":7180.0},{"date":"2025-11-06","close":6970.0},{"date":"2025-11-07","close":6960.0},{"date":"2025-11-10","close":7160.0},{"date":"2025-11-11","close":7410.0},{"date":"2025-11-12","close":7410.0},{"date":"2025-11-13","close":7340.0},{"date":"2025-11-14","close":7310.0},{"date":"2025-11-17","close":7320.0},{"date":"2025-11-18","close":7220.0},{"date":"2025-11-19","close":7270.0},{"date":"2025-11-20","close":7520.0},{"date":"2025-11-21","close":7020.0},{"date":"2025-11-24","close":6750.0},{"date":"2025-11-25","close":6690.0},{"date":"2025-11-26","close":6900.0},{"date":"2025-11-27","close":6930.0},{"date":"2025-11-28","close":6930.0},{"date":"2025-12-01","close":6800.0},{"date":"2025-12-02","close":6800.0},{"date":"2025-12-03","close":6750.0},{"date":"2025-12-04","close":6550.0},{"date":"2025-12-05","close":6510.0},{"date":"2025-12-08","close":6570.0},{"date":"2025-12-09","close":6510.0},{"date":"2025-12-10","close":6260.0},{"date":"2025-12-11","close":6370.0},{"date":"2025-12-12","close":6320.0},{"date":"2025-12-15","close":6360.0},{"date":"2025-12-16","close":6490.0},{"date":"2025-12-17","close":6140.0},{"date":"2025-12-18","close":6050.0},{"date":"2025-12-19","close":6100.0},{"date":"2025-12-22","close":6290.0},{"date":"2025-12-23","close":6150.0},{"date":"2025-12-24","close":6010.0},{"date":"2025-12-26","close":5910.0},{"date":"2025-12-29","close":6050.0},{"date":"2025-12-30","close":6060.0},{"date":"2026-01-02","close":6300.0},{"date":"2026-01-05","close":6150.0},{"date":"2026-01-06","close":6020.0},{"date":"2026-01-07","close":5940.0},{"date":"2026-01-08","close":5810.0},{"date":"2026-01-09","close":5870.0},{"date":"2026-01-12","close":5830.0},{"date":"2026-01-13","close":5750.0},{"date":"2026-01-14","close":5820.0},{"date":"2026-01-15","close":5650.0},{"date":"2026-01-16","close":5540.0},{"date":"2026-01-19","close":5590.0},{"date":"2026-01-20","close":5720.0},{"date":"2026-01-21","close":5570.0},{"date":"2026-01-22","close":5770.0},{"date":"2026-01-23","close":5780.0},{"date":"2026-01-26","close":5850.0},{"date":"2026-01-27","close":5800.0},{"date":"2026-01-28","close":5850.0},{"date":"2026-01-29","close":5870.0},{"date":"2026-01-30","close":5700.0},{"date":"2026-02-02","close":5570.0},{"date":"2026-02-03","close":5790.0},{"date":"2026-02-04","close":5850.0},{"date":"2026-02-05","close":5710.0},{"date":"2026-02-06","close":5600.0},{"date":"2026-02-09","close":5870.0},{"date":"2026-02-10","close":5950.0},{"date":"2026-02-11","close":5920.0},{"date":"2026-02-12","close":5840.0},{"date":"2026-02-13","close":5820.0},{"date":"2026-02-19","close":5780.0},{"date":"2026-02-20","close":5640.0},{"date":"2026-02-23","close":5750.0},{"date":"2026-02-24","close":5670.0},{"date":"2026-02-25","close":5610.0},{"date":"2026-02-26","close":5560.0},{"date":"2026-02-27","close":5490.0},{"date":"2026-03-03","close":5200.0},{"date":"2026-03-04","close":4590.0},{"date":"2026-03-05","close":5100.0},{"date":"2026-03-06","close":5100.0},{"date":"2026-03-09","close":4910.0},{"date":"2026-03-10","close":5160.0},{"date":"2026-03-11","close":5120.0},{"date":"2026-03-12","close":5160.0},{"date":"2026-03-13","close":5140.0},{"date":"2026-03-16","close":5080.0},{"date":"2026-03-17","close":5110.0},{"date":"2026-03-18","close":5110.0},{"date":"2026-03-19","close":5020.0},{"date":"2026-03-20","close":5150.0},{"date":"2026-03-23","close":4810.0},{"date":"2026-03-24","close":4965.0},{"date":"2026-03-25","close":5090.0},{"date":"2026-03-26","close":4940.0},{"date":"2026-03-27","close":4970.0},{"date":"2026-03-30","close":4835.0},{"date":"2026-03-31","close":4785.0},{"date":"2026-04-01","close":4950.0},{"date":"2026-04-02","close":4620.0},{"date":"2026-04-03","close":4825.0},{"date":"2026-04-06","close":4650.0},{"date":"2026-04-07","close":4725.0},{"date":"2026-04-08","close":4935.0},{"date":"2026-04-09","close":4900.0},{"date":"2026-04-10","close":4985.0},{"date":"2026-04-13","close":5010.0},{"date":"2026-04-14","close":5100.0},{"date":"2026-04-15","close":5230.0},{"date":"2026-04-16","close":5350.0},{"date":"2026-04-17","close":5330.0},{"date":"2026-04-20","close":5330.0},{"date":"2026-04-21","close":5330.0},{"date":"2026-04-22","close":5350.0},{"date":"2026-04-23","close":5380.0},{"date":"2026-04-24","close":5550.0},{"date":"2026-04-27","close":5410.0},{"date":"2026-04-28","close":5310.0},{"date":"2026-04-29","close":5310.0},{"date":"2026-04-30","close":5180.0},{"date":"2026-05-04","close":5060.0},{"date":"2026-05-06","close":4880.0},{"date":"2026-05-07","close":4875.0},{"date":"2026-05-08","close":4910.0},{"date":"2026-05-11","close":4865.0},{"date":"2026-05-12","close":4735.0},{"date":"2026-05-13","close":4710.0},{"date":"2026-05-14","close":4745.0},{"date":"2026-05-15","close":4595.0},{"date":"2026-05-18","close":4595.0},{"date":"2026-05-19","close":4605.0},{"date":"2026-05-20","close":4365.0},{"date":"2026-05-21","close":4425.0},{"date":"2026-05-22","close":4585.0},{"date":"2026-05-26","close":4650.0},{"date":"2026-05-27","close":4320.0},{"date":"2026-05-28","close":4300.0},{"date":"2026-05-29","close":4085.0},{"date":"2026-06-01","close":3965.0},{"date":"2026-06-02","close":3915.0},{"date":"2026-06-04","close":3980.0},{"date":"2026-06-05","close":3795.0},{"date":"2026-06-08","close":3465.0},{"date":"2026-06-09","close":3720.0},{"date":"2026-06-10","close":4000.0},{"date":"2026-06-11","close":4070.0},{"date":"2026-06-12","close":4450.0},{"date":"2026-06-15","close":4350.0},{"date":"2026-06-16","close":4435.0},{"date":"2026-06-17","close":4650.0},{"date":"2026-06-18","close":4545.0},{"date":"2026-06-19","close":4390.0},{"date":"2026-06-22","close":4390.0},{"date":"2026-06-23","close":4130.0},{"date":"2026-06-24","close":4120.0},{"date":"2026-06-25","close":3770.0},{"date":"2026-06-26","close":3995.0},{"date":"2026-06-29","close":4260.0},{"date":"2026-06-30","close":4470.0},{"date":"2026-07-01","close":4425.0},{"date":"2026-07-02","close":4500.0},{"date":"2026-07-03","close":4535.0},{"date":"2026-07-06","close":4600.0},{"date":"2026-07-07","close":4505.0},{"date":"2026-07-08","close":4730.0},{"date":"2026-07-09","close":4700.0},{"date":"2026-07-10","close":4695.0},{"date":"2026-07-13","close":4615.0},{"date":"2026-07-14","close":4425.0},{"date":"2026-07-15","close":4410.0},{"date":"2026-07-16","close":4455.0},{"date":"2026-07-20","close":4200.0},{"date":"2026-07-21","close":4755.0},{"date":"2026-07-22","close":4750.0},{"date":"2026-07-23","close":4970.0},{"date":"2026-07-24","close":4745.0},{"date":"2026-07-27","close":4760.0},{"date":"2026-07-28","close":4655.0},{"date":"2026-07-29","close":4900.0},{"date":"2026-07-30","close":5040.0},{"date":"2026-07-31","close":5380.0},{"date":"2026-08-03","close":5090.0},{"date":"2026-08-04","close":5040.0},{"date":"2026-08-05","close":5020.0},{"date":"2026-08-06","close":5020.0},{"date":"2026-08-07","close":4950.0},{"date":"2026-08-10","close":5030.0},{"date":"2026-08-11","close":5170.0},{"date":"2026-08-12","close":5550.0},{"date":"2026-08-13","close":5190.0},{"date":"2026-08-14","close":5190.0},{"date":"2026-08-18","close":5030.0},{"date":"2026-08-19","close":4850.0},{"date":"2026-08-20","close":4715.0},{"date":"2026-08-21","close":4725.0},{"date":"2026-08-24","close":4735.0},{"date":"2026-08-25","close":4790.0},{"date":"2026-08-26","close":4770.0},{"date":"2026-08-27","close":4755.0},{"date":"2026-08-28","close":4920.0},{"date":"2026-08-31","close":4880.0},{"date":"2026-09-01","close":4795.0},{"date":"2026-09-02","close":4590.0},{"date":"2026-09-03","close":4450.0},{"date":"2026-09-04","close":4440.0},{"date":"2026-09-07","close":4450.0},{"date":"2026-09-08","close":4410.0},{"date":"2026-09-09","close":4310.0},{"date":"2026-09-10","close":4335.0},{"date":"2026-09-11","close":4580.0},{"date":"2026-09-14","close":4470.0},{"date":"2026-09-15","close":4460.0},{"date":"2026-09-16","close":4490.0},{"date":"2026-09-17","close":4395.0},{"date":"2026-09-18","close":4460.0},{"date":"2026-09-21","close":4440.0},{"date":"2026-09-22","close":4310.0},{"date":"2026-09-23","close":4270.0},{"date":"2026-09-28","close":4290.0},{"date":"2026-09-29","close":4300.0},{"date":"2026-09-30","close":4150.0},{"date":"2026-10-01","close":4195.0},{"date":"2026-10-02","close":4185.0},{"date":"2026-10-06","close":4210.0},{"date":"2026-10-07","close":4245.0},{"date":"2026-10-08","close":4505.0},{"date":"2026-10-12","close":4460.0},{"date":"2026-10-13","close":4470.0},{"date":"2026-10-14","close":4530.0},{"date":"2026-10-15","close":4350.0},{"date":"2026-10-16","close":4815.0},{"date":"2026-10-19","close":4825.0},{"date":"2026-10-20","close":4695.0},{"date":"2026-10-21","close":4590.0},{"date":"2026-10-22","close":4530.0},{"date":"2026-10-23","close":4500.0}],"chart_data":[{"date":"2024-10-23","open":6480,"high":6670,"low":6330,"close":6580,"volume":207896,"rsi_14":30.59,"sma_20":6977.0,"sma_60":7140.67,"sma_120":8251.92},{"date":"2024-10-24","open":6700,"high":6720,"low":6400,"close":6490,"volume":96042,"rsi_14":34.32,"sma_20":6992.0,"sma_60":7102.83,"sma_120":8240.75},{"date":"2024-10-25","open":6480,"high":6540,"low":6310,"close":6340,"volume":169817,"rsi_14":35.5,"sma_20":6989.0,"sma_60":7062.33,"sma_120":8230.0},{"date":"2024-10-28","open":6340,"high":6660,"low":6200,"close":6650,"volume":130092,"rsi_14":31.85,"sma_20":6982.0,"sma_60":7035.17,"sma_120":8221.25},{"date":"2024-10-29","open":6770,"high":6890,"low":6640,"close":6870,"volume":174667,"rsi_14":39.3,"sma_20":6980.5,"sma_60":7014.5,"sma_120":8214.0},{"date":"2024-10-30","open":6870,"high":6960,"low":6710,"close":6920,"volume":161769,"rsi_14":45.49,"sma_20":6946.5,"sma_60":6992.17,"sma_120":8206.08},{"date":"2024-10-31","open":7000,"high":7000,"low":6720,"close":6890,"volume":267567,"rsi_14":48.4,"sma_20":6903.0,"sma_60":6971.0,"sma_120":8197.42},{"date":"2024-11-01","open":7010,"high":7070,"low":6750,"close":6860,"volume":326000,"rsi_14":37.97,"sma_20":6879.0,"sma_60":6948.33,"sma_120":8190.25},{"date":"2024-11-04","open":7100,"high":7240,"low":6830,"close":6980,"volume":449715,"rsi_14":47.43,"sma_20":6873.0,"sma_60":6926.67,"sma_120":8184.0},{"date":"2024-11-05","open":6960,"high":7050,"low":6840,"close":6970,"volume":235948,"rsi_14":55.33,"sma_20":6844.0,"sma_60":6915.33,"sma_120":8178.25},{"date":"2024-11-06","open":7030,"high":7050,"low":6650,"close":6700,"volume":262845,"rsi_14":50.0,"sma_20":6808.0,"sma_60":6913.83,"sma_120":8168.5},{"date":"2024-11-07","open":6871,"high":6961,"low":6660,"close":6700,"volume":195511,"rsi_14":48.19,"sma_20":6785.0,"sma_60":6903.17,"sma_120":8157.33},{"date":"2024-11-08","open":6770,"high":6980,"low":6730,"close":6880,"volume":307259,"rsi_14":54.3,"sma_20":6781.0,"sma_60":6895.33,"sma_120":8148.17},{"date":"2024-11-11","open":6570,"high":6700,"low":5990,"close":6260,"volume":693567,"rsi_14":45.09,"sma_20":6728.5,"sma_60":6876.17,"sma_120":8133.33},{"date":"2024-11-12","open":6140,"high":6190,"low":5830,"close":5830,"volume":276330,"rsi_14":35.41,"sma_20":6666.5,"sma_60":6850.0,"sma_120":8113.25},{"date":"2024-11-13","open":5650,"high":5780,"low":5340,"close":5530,"volume":230465,"rsi_14":32.73,"sma_20":6602.5,"sma_60":6814.17,"sma_120":8092.83},{"date":"2024-11-14","open":5530,"high":5900,"low":4980,"close":4980,"volume":450057,"rsi_14":28.62,"sma_20":6516.5,"sma_60":6774.17,"sma_120":8066.42},{"date":"2024-11-15","open":4955,"high":5300,"low":4890,"close":5220,"volume":351264,"rsi_14":27.01,"sma_20":6441.0,"sma_60":6737.83,"sma_120":8041.92},{"date":"2024-11-18","open":5200,"high":5340,"low":5020,"close":5140,"volume":198329,"rsi_14":20.88,"sma_20":6362.0,"sma_60":6697.5,"sma_120":8016.75},{"date":"2024-11-19","open":5100,"high":5210,"low":5050,"close":5140,"volume":74981,"rsi_14":19.52,"sma_20":6295.0,"sma_60":6661.5,"sma_120":7991.17},{"date":"2024-11-20","open":5140,"high":5290,"low":5120,"close":5130,"volume":73855,"rsi_14":19.66,"sma_20":6222.5,"sma_60":6622.83,"sma_120":7963.17},{"date":"2024-11-21","open":5140,"high":5570,"low":5050,"close":5100,"volume":580246,"rsi_14":19.66,"sma_20":6153.0,"sma_60":6584.33,"sma_120":7931.75},{"date":"2024-11-22","open":5120,"high":5260,"low":5120,"close":5190,"volume":81784,"rsi_14":18.82,"sma_20":6095.5,"sma_60":6551.33,"sma_120":7901.17},{"date":"2024-11-25","open":5250,"high":5400,"low":5190,"close":5270,"volume":102083,"rsi_14":21.09,"sma_20":6026.5,"sma_60":6519.67,"sma_120":7871.92},{"date":"2024-11-26","open":5300,"high":5410,"low":5290,"close":5380,"volume":110488,"rsi_14":26.26,"sma_20":5952.0,"sma_60":6491.33,"sma_120":7843.25},{"date":"2024-11-27","open":5400,"high":5400,"low":5200,"close":5280,"volume":43794,"rsi_14":25.61,"sma_20":5870.0,"sma_60":6459.33,"sma_120":7812.83},{"date":"2024-11-28","open":5280,"high":5330,"low":5120,"close":5120,"volume":282840,"rsi_14":18.57,"sma_20":5781.5,"sma_60":6426.67,"sma_120":7782.75},{"date":"2024-11-29","open":5110,"high":5210,"low":5040,"close":5090,"volume":126481,"rsi_14":23.53,"sma_20":5693.0,"sma_60":6395.5,"sma_120":7753.08},{"date":"2024-12-02","open":5150,"high":5230,"low":4825,"close":4835,"volume":416766,"rsi_14":25.55,"sma_20":5585.75,"sma_60":6356.58,"sma_120":7722.12},{"date":"2024-12-03","open":4835,"high":5030,"low":4765,"close":4990,"volume":238791,"rsi_14":35.71,"sma_20":5486.75,"sma_60":6321.42,"sma_120":7693.96},{"date":"2024-12-04","open":4810,"high":5050,"low":4750,"close":4905,"volume":283001,"rsi_14":47.37,"sma_20":5397.0,"sma_60":6287.0,"sma_120":7665.67},{"date":"2024-12-05","open":4900,"high":5080,"low":4770,"close":5000,"volume":196804,"rsi_14":41.41,"sma_20":5313.5,"sma_60":6263.33,"sma_120":7636.25},{"date":"2024-12-06","open":5050,"high":5070,"low":4700,"close":4930,"volume":176588,"rsi_14":41.73,"sma_20":5216.0,"sma_60":6240.0,"sma_120":7605.08},{"date":"2024-12-09","open":4810,"high":4885,"low":4530,"close":4600,"volume":254177,"rsi_14":33.12,"sma_20":5133.0,"sma_60":6215.67,"sma_120":7559.0},{"date":"2024-12-10","open":4610,"high":5200,"low":4610,"close":5150,"volume":345682,"rsi_14":50.47,"sma_20":5099.0,"sma_60":6196.67,"sma_120":7517.92},{"date":"2024-12-11","open":5240,"high":5450,"low":5170,"close":5410,"volume":225778,"rsi_14":56.54,"sma_20":5093.0,"sma_60":6186.5,"sma_120":7464.75},{"date":"2024-12-12","open":5480,"high":5480,"low":5280,"close":5340,"volume":182274,"rsi_14":53.19,"sma_20":5111.0,"sma_60":6173.0,"sma_120":7403.33},{"date":"2024-12-13","open":5320,"high":5420,"low":5300,"close":5360,"volume":172367,"rsi_14":51.97,"sma_20":5118.0,"sma_60":6156.33,"sma_120":7341.92},{"date":"2024-12-16","open":5460,"high":5480,"low":5350,"close":5440,"volume":130196,"rsi_14":51.33,"sma_20":5133.0,"sma_60":6142.67,"sma_120":7281.17},{"date":"2024-12-17","open":5450,"high":5470,"low":5370,"close":5470,"volume":78182,"rsi_14":54.34,"sma_20":5149.5,"sma_60":6132.5,"sma_120":7219.17},{"date":"2024-12-18","open":5440,"high":5470,"low":5350,"close":5410,"volume":153325,"rsi_14":56.94,"sma_20":5163.5,"sma_60":6121.0,"sma_120":7155.08},{"date":"2024-12-19","open":5340,"high":5390,"low":5250,"close":5330,"volume":209623,"rsi_14":55.61,"sma_20":5175.0,"sma_60":6106.67,"sma_120":7091.83},{"date":"2024-12-20","open":5320,"high":5330,"low":5200,"close":5240,"volume":114986,"rsi_14":60.25,"sma_20":5177.5,"sma_60":6087.33,"sma_120":7029.58},{"date":"2024-12-23","open":5240,"high":5340,"low":5230,"close":5290,"volume":55945,"rsi_14":58.02,"sma_20":5178.5,"sma_60":6062.33,"sma_120":6971.92},{"date":"2024-12-24","open":5260,"high":5440,"low":5250,"close":5350,"volume":195505,"rsi_14":62.06,"sma_20":5177.0,"sma_60":6036.5,"sma_120":6921.08},{"date":"2024-12-26","open":5340,"high":5370,"low":5240,"close":5250,"volume":125978,"rsi_14":56.76,"sma_20":5175.5,"sma_60":5997.33,"sma_120":6872.42},{"date":"2024-12-27","open":5270,"high":5300,"low":5150,"close":5240,"volume":250373,"rsi_14":58.66,"sma_20":5181.5,"sma_60":5955.33,"sma_120":6826.25},{"date":"2024-12-30","open":5100,"high":5360,"low":5100,"close":5350,"volume":192931,"rsi_14":73.89,"sma_20":5194.5,"sma_60":5922.17,"sma_120":6786.58},{"date":"2025-01-02","open":5340,"high":5480,"low":5340,"close":5400,"volume":276689,"rsi_14":61.68,"sma_20":5222.75,"sma_60":5893.83,"sma_120":6749.08},{"date":"2025-01-03","open":5340,"high":5440,"low":5330,"close":5420,"volume":220149,"rsi_14":50.6,"sma_20":5244.25,"sma_60":5858.33,"sma_120":6713.42},{"date":"2025-01-06","open":5490,"high":5560,"low":5440,"close":5540,"volume":317722,"rsi_14":61.36,"sma_20":5276.0,"sma_60":5827.0,"sma_120":6677.92},{"date":"2025-01-07","open":5580,"high":5710,"low":5460,"close":5700,"volume":301855,"rsi_14":66.67,"sma_20":5311.0,"sma_60":5803.17,"sma_120":6643.0},{"date":"2025-01-08","open":5650,"high":5850,"low":5600,"close":5760,"volume":571632,"rsi_14":66.0,"sma_20":5352.5,"sma_60":5783.17,"sma_120":6608.58},{"date":"2025-01-09","open":5870,"high":5880,"low":5760,"close":5840,"volume":328116,"rsi_14":67.62,"sma_20":5414.5,"sma_60":5758.67,"sma_120":6578.83},{"date":"2025-01-10","open":5750,"high":5900,"low":5750,"close":5880,"volume":190092,"rsi_14":72.82,"sma_20":5451.0,"sma_60":5738.83,"sma_120":6550.75},{"date":"2025-01-13","open":5830,"high":6090,"low":5830,"close":6040,"volume":279243,"rsi_14":81.98,"sma_20":5482.5,"sma_60":5726.0,"sma_120":6525.25},{"date":"2025-01-14","open":5970,"high":6720,"low":5930,"close":6140,"volume":3885524,"rsi_14":90.18,"sma_20":5522.5,"sma_60":5716.67,"sma_120":6499.92},{"date":"2025-01-15","open":6190,"high":7370,"low":6170,"close":6900,"volume":10848022,"rsi_14":93.99,"sma_20":5599.5,"sma_60":5719.5,"sma_120":6483.5},{"date":"2025-01-16","open":6800,"high":7300,"low":6700,"close":6790,"volume":3081764,"rsi_14":88.3,"sma_20":5667.0,"sma_60":5720.67,"sma_120":6467.33},{"date":"2025-01-17","open":6710,"high":7050,"low":6390,"close":6390,"volume":1347134,"rsi_14":76.15,"sma_20":5713.0,"sma_60":5719.17,"sma_120":6448.67},{"date":"2025-01-20","open":6330,"high":6500,"low":6110,"close":6160,"volume":565392,"rsi_14":69.17,"sma_20":5750.5,"sma_60":5712.17,"sma_120":6426.42},{"date":"2025-01-21","open":6070,"high":6350,"low":5780,"close":5850,"volume":526767,"rsi_14":59.62,"sma_20":5776.5,"sma_60":5701.5,"sma_120":6402.17},{"date":"2025-01-22","open":5890,"high":5910,"low":5740,"close":5800,"volume":165102,"rsi_14":57.69,"sma_20":5804.5,"sma_60":5692.5,"sma_120":6377.42},{"date":"2025-01-23","open":5780,"high":5790,"low":5560,"close":5620,"volume":171441,"rsi_14":53.62,"sma_20":5821.0,"sma_60":5675.33,"sma_120":6355.25},{"date":"2025-01-24","open":5570,"high":5790,"low":5480,"close":5490,"volume":142401,"rsi_14":49.1,"sma_20":5828.0,"sma_60":5652.33,"sma_120":6333.42},{"date":"2025-01-31","open":5490,"high":5550,"low":5410,"close":5470,"volume":97627,"rsi_14":45.63,"sma_20":5839.0,"sma_60":5628.17,"sma_120":6310.17},{"date":"2025-02-03","open":5690,"high":5690,"low":5330,"close":5340,"volume":288021,"rsi_14":42.22,"sma_20":5844.0,"sma_60":5602.33,"sma_120":6286.67},{"date":"2025-02-04","open":5340,"high":5530,"low":5340,"close":5490,"volume":138888,"rsi_14":43.68,"sma_20":5851.0,"sma_60":5579.5,"sma_120":6263.92},{"date":"2025-02-05","open":5490,"high":5530,"low":5440,"close":5460,"volume":84781,"rsi_14":42.39,"sma_20":5854.0,"sma_60":5554.17,"sma_120":6240.42},{"date":"2025-02-06","open":5460,"high":5630,"low":5430,"close":5450,"volume":156447,"rsi_14":38.7,"sma_20":5855.5,"sma_60":5528.83,"sma_120":6222.08},{"date":"2025-02-07","open":5450,"high":5500,"low":5340,"close":5400,"volume":97720,"rsi_14":35.55,"sma_20":5848.5,"sma_60":5507.17,"sma_120":6210.5},{"date":"2025-02-10","open":5400,"high":5540,"low":5310,"close":5490,"volume":71861,"rsi_14":12.7,"sma_20":5838.0,"sma_60":5487.5,"sma_120":6195.33},{"date":"2025-02-11","open":5430,"high":5500,"low":5400,"close":5410,"volume":64443,"rsi_14":12.9,"sma_20":5820.5,"sma_60":5463.0,"sma_120":6179.17},{"date":"2025-02-12","open":5350,"high":5410,"low":5250,"close":5350,"volume":93634,"rsi_14":15.79,"sma_20":5796.0,"sma_60":5447.83,"sma_120":6162.0},{"date":"2025-02-13","open":5310,"high":5390,"low":5290,"close":5370,"volume":62526,"rsi_14":19.85,"sma_20":5770.5,"sma_60":5440.17,"sma_120":6145.08},{"date":"2025-02-14","open":5370,"high":5470,"low":5360,"close":5370,"volume":54432,"rsi_14":26.0,"sma_20":5737.0,"sma_60":5437.5,"sma_120":6125.83},{"date":"2025-02-17","open":5400,"high":5500,"low":5380,"close":5470,"volume":62981,"rsi_14":34.29,"sma_20":5703.5,"sma_60":5445.67,"sma_120":6109.92},{"date":"2025-02-18","open":5500,"high":5510,"low":5370,"close":5380,"volume":34308,"rsi_14":37.5,"sma_20":5627.5,"sma_60":5448.33,"sma_120":6093.08},{"date":"2025-02-19","open":5400,"high":5570,"low":5400,"close":5570,"volume":115224,"rsi_14":53.92,"sma_20":5566.5,"sma_60":5455.5,"sma_120":6076.5},{"date":"2025-02-20","open":6000,"high":6180,"low":5800,"close":5840,"volume":1315527,"rsi_14":64.57,"sma_20":5539.0,"sma_60":5467.17,"sma_120":6064.33},{"date":"2025-02-21","open":5850,"high":6050,"low":5780,"close":5940,"volume":304538,"rsi_14":74.19,"sma_20":5528.0,"sma_60":5480.67,"sma_120":6051.75},{"date":"2025-02-24","open":5910,"high":6240,"low":5600,"close":6100,"volume":647480,"rsi_14":74.4,"sma_20":5540.5,"sma_60":5497.33,"sma_120":6040.83},{"date":"2025-02-25","open":6280,"high":6460,"low":6000,"close":6040,"volume":431221,"rsi_14":72.66,"sma_20":5552.5,"sma_60":5511.5,"sma_120":6031.42},{"date":"2025-02-26","open":5950,"high":6170,"low":5810,"close":5820,"volume":220652,"rsi_14":62.42,"sma_20":5562.5,"sma_60":5520.67,"sma_120":6020.17},{"date":"2025-02-27","open":5810,"high":6540,"low":5810,"close":6180,"volume":1351949,"rsi_14":71.67,"sma_20":5597.0,"sma_60":5534.0,"sma_120":6012.67},{"date":"2025-02-28","open":6060,"high":6660,"low":5960,"close":6180,"volume":2328938,"rsi_14":70.18,"sma_20":5632.5,"sma_60":5549.0,"sma_120":6004.17},{"date":"2025-03-04","open":5980,"high":6350,"low":5980,"close":6150,"volume":503110,"rsi_14":72.29,"sma_20":5673.0,"sma_60":5566.17,"sma_120":5996.42},{"date":"2025-03-05","open":6100,"high":6220,"low":5910,"close":5930,"volume":277499,"rsi_14":65.93,"sma_20":5695.0,"sma_60":5580.17,"sma_120":5987.83},{"date":"2025-03-06","open":5930,"high":6180,"low":5830,"close":5900,"volume":270710,"rsi_14":64.48,"sma_20":5717.0,"sma_60":5597.92,"sma_120":5977.25},{"date":"2025-03-07","open":5820,"high":6060,"low":5750,"close":5810,"volume":268125,"rsi_14":61.46,"sma_20":5735.0,"sma_60":5611.58,"sma_120":5966.5},{"date":"2025-03-10","open":5750,"high":5840,"low":5610,"close":5800,"volume":146225,"rsi_14":59.02,"sma_20":5755.0,"sma_60":5626.5,"sma_120":5956.75},{"date":"2025-03-11","open":5610,"high":5700,"low":5500,"close":5580,"volume":97287,"rsi_14":55.1,"sma_20":5759.5,"sma_60":5636.17,"sma_120":5949.75},{"date":"2025-03-12","open":5580,"high":5820,"low":5580,"close":5740,"volume":90743,"rsi_14":54.4,"sma_20":5776.0,"sma_60":5649.67,"sma_120":5944.83},{"date":"2025-03-13","open":5770,"high":5840,"low":5440,"close":5450,"volume":189367,"rsi_14":40.0,"sma_20":5781.0,"sma_60":5663.83,"sma_120":5939.75},{"date":"2025-03-14","open":5450,"high":5530,"low":5430,"close":5530,"volume":81218,"rsi_14":39.38,"sma_20":5789.0,"sma_60":5670.17,"sma_120":5933.42},{"date":"2025-03-17","open":5590,"high":5610,"low":5420,"close":5440,"volume":91101,"rsi_14":32.26,"sma_20":5792.5,"sma_60":5670.67,"sma_120":5928.58},{"date":"2025-03-18","open":5470,"high":5590,"low":5410,"close":5530,"volume":63316,"rsi_14":36.51,"sma_20":5795.5,"sma_60":5673.83,"sma_120":5923.42},{"date":"2025-03-19","open":5530,"high":5560,"low":5420,"close":5450,"volume":56566,"rsi_14":39.43,"sma_20":5799.0,"sma_60":5675.33,"sma_120":5915.83},{"date":"2025-03-20","open":5480,"high":5610,"low":5350,"close":5400,"volume":140179,"rsi_14":22.92,"sma_20":5790.5,"sma_60":5674.67,"sma_120":5908.67},{"date":"2025-03-21","open":5390,"high":5600,"low":5250,"close":5410,"volume":171906,"rsi_14":23.45,"sma_20":5769.0,"sma_60":5673.67,"sma_120":5903.08},{"date":"2025-03-24","open":5440,"high":5530,"low":5320,"close":5440,"volume":75662,"rsi_14":25.52,"sma_20":5744.0,"sma_60":5674.17,"sma_120":5897.58},{"date":"2025-03-25","open":5470,"high":5560,"low":5320,"close":5390,"volume":84792,"rsi_14":28.91,"sma_20":5708.5,"sma_60":5675.17,"sma_120":5890.92},{"date":"2025-03-26","open":5390,"high":5460,"low":5350,"close":5400,"volume":35635,"rsi_14":30.16,"sma_20":5676.5,"sma_60":5677.83,"sma_120":5882.58},{"date":"2025-03-27","open":5360,"high":5480,"low":5340,"close":5380,"volume":66244,"rsi_14":31.93,"sma_20":5654.5,"sma_60":5679.33,"sma_120":5870.83},{"date":"2025-03-28","open":5360,"high":5410,"low":5200,"close":5250,"volume":135560,"rsi_14":29.01,"sma_20":5608.0,"sma_60":5677.67,"sma_120":5857.08},{"date":"2025-03-31","open":5170,"high":5220,"low":4930,"close":5130,"volume":122342,"rsi_14":31.4,"sma_20":5555.5,"sma_60":5675.67,"sma_120":5836.5},{"date":"2025-04-01","open":5080,"high":5280,"low":5080,"close":5240,"volume":65113,"rsi_14":28.45,"sma_20":5510.0,"sma_60":5675.67,"sma_120":5815.5},{"date":"2025-04-02","open":5260,"high":5270,"low":5140,"close":5220,"volume":26841,"rsi_14":37.08,"sma_20":5474.5,"sma_60":5673.5,"sma_120":5797.83},{"date":"2025-04-03","open":5040,"high":5190,"low":5040,"close":5130,"volume":36058,"rsi_14":27.78,"sma_20":5436.0,"sma_60":5669.0,"sma_120":5781.42},{"date":"2025-04-04","open":5000,"high":5350,"low":4980,"close":5350,"volume":97301,"rsi_14":45.63,"sma_20":5413.0,"sma_60":5667.83,"sma_120":5763.08},{"date":"2025-04-07","open":5320,"high":5320,"low":4950,"close":4960,"volume":78867,"rsi_14":28.57,"sma_20":5371.0,"sma_60":5658.17,"sma_120":5742.58},{"date":"2025-04-08","open":5010,"high":5100,"low":4930,"close":4970,"volume":53936,"rsi_14":30.95,"sma_20":5340.5,"sma_60":5646.0,"sma_120":5724.58},{"date":"2025-04-09","open":4805,"high":4930,"low":4690,"close":4785,"volume":90176,"rsi_14":27.96,"sma_20":5292.75,"sma_60":5629.75,"sma_120":5706.46},{"date":"2025-04-10","open":4910,"high":5130,"low":4910,"close":5100,"volume":60727,"rsi_14":40.88,"sma_20":5275.25,"sma_60":5617.42,"sma_120":5688.04},{"date":"2025-04-11","open":4960,"high":5240,"low":4960,"close":5210,"volume":68320,"rsi_14":43.54,"sma_20":5259.25,"sma_60":5606.25,"sma_120":5672.54},{"date":"2025-04-14","open":5240,"high":5310,"low":5000,"close":5290,"volume":76974,"rsi_14":47.24,"sma_20":5251.75,"sma_60":5593.75,"sma_120":5659.88},{"date":"2025-04-15","open":5250,"high":5340,"low":5200,"close":5320,"volume":45812,"rsi_14":47.81,"sma_20":5241.25,"sma_60":5580.08,"sma_120":5648.38},{"date":"2025-04-16","open":5410,"high":5410,"low":5210,"close":5290,"volume":91150,"rsi_14":47.55,"sma_20":5233.25,"sma_60":5553.25,"sma_120":5636.38},{"date":"2025-04-17","open":5290,"high":5430,"low":5200,"close":5420,"volume":44633,"rsi_14":54.62,"sma_20":5234.25,"sma_60":5530.42,"sma_120":5625.54},{"date":"2025-04-18","open":5440,"high":5470,"low":5330,"close":5430,"volume":35665,"rsi_14":58.67,"sma_20":5235.25,"sma_60":5514.42,"sma_120":5616.79},{"date":"2025-04-21","open":5430,"high":5440,"low":5170,"close":5400,"volume":25620,"rsi_14":54.85,"sma_20":5233.25,"sma_60":5501.75,"sma_120":5606.96},{"date":"2025-04-22","open":5390,"high":5420,"low":5300,"close":5350,"volume":47096,"rsi_14":53.87,"sma_20":5231.25,"sma_60":5493.42,"sma_120":5597.46},{"date":"2025-04-23","open":5380,"high":5410,"low":5340,"close":5400,"volume":24693,"rsi_14":58.23,"sma_20":5231.25,"sma_60":5486.75,"sma_120":5589.62},{"date":"2025-04-24","open":5410,"high":5470,"low":5360,"close":5410,"volume":40937,"rsi_14":52.1,"sma_20":5232.75,"sma_60":5483.25,"sma_120":5579.29},{"date":"2025-04-25","open":5410,"high":5920,"low":5410,"close":5700,"volume":296405,"rsi_14":77.82,"sma_20":5255.25,"sma_60":5486.75,"sma_120":5569.54},{"date":"2025-04-28","open":5710,"high":5710,"low":5540,"close":5570,"volume":58936,"rsi_14":70.69,"sma_20":5277.25,"sma_60":5488.42,"sma_120":5558.29},{"date":"2025-04-29","open":5520,"high":5970,"low":5520,"close":5770,"volume":103189,"rsi_14":83.62,"sma_20":5303.75,"sma_60":5495.58,"sma_120":5548.96},{"date":"2025-04-30","open":5820,"high":5930,"low":5750,"close":5810,"volume":94662,"rsi_14":79.83,"sma_20":5333.25,"sma_60":5500.92,"sma_120":5540.21},{"date":"2025-05-02","open":5850,"high":5960,"low":5600,"close":5760,"volume":102321,"rsi_14":74.34,"sma_20":5364.75,"sma_60":5505.92,"sma_120":5530.04},{"date":"2025-05-07","open":5830,"high":5940,"low":5640,"close":5840,"volume":111383,"rsi_14":74.34,"sma_20":5389.25,"sma_60":5512.42,"sma_120":5520.62},{"date":"2025-05-08","open":5820,"high":5990,"low":5780,"close":5920,"volume":102032,"rsi_14":75.42,"sma_20":5437.25,"sma_60":5521.08,"sma_120":5514.12},{"date":"2025-05-09","open":5920,"high":5920,"low":5710,"close":5840,"volume":75489,"rsi_14":72.36,"sma_20":5480.75,"sma_60":5526.92,"sma_120":5507.21},{"date":"2025-05-12","open":5860,"high":5880,"low":5620,"close":5650,"volume":67919,"rsi_14":58.91,"sma_20":5524.0,"sma_60":5530.92,"sma_120":5496.96},{"date":"2025-05-13","open":5660,"high":6000,"low":5660,"close":5810,"volume":114292,"rsi_14":63.19,"sma_20":5559.5,"sma_60":5538.58,"sma_120":5493.21},{"date":"2025-05-14","open":5810,"high":5870,"low":5750,"close":5860,"volume":23509,"rsi_14":65.75,"sma_20":5592.0,"sma_60":5546.75,"sma_120":5493.46},{"date":"2025-05-15","open":5840,"high":5930,"low":5770,"close":5840,"volume":39931,"rsi_14":67.13,"sma_20":5619.5,"sma_60":5554.58,"sma_120":5496.04},{"date":"2025-05-16","open":5910,"high":5940,"low":5720,"close":5920,"volume":99050,"rsi_14":67.81,"sma_20":5649.5,"sma_60":5562.08,"sma_120":5503.88},{"date":"2025-05-19","open":5970,"high":5970,"low":5700,"close":5850,"volume":76669,"rsi_14":64.47,"sma_20":5677.5,"sma_60":5569.92,"sma_120":5509.12},{"date":"2025-05-20","open":6140,"high":6340,"low":5560,"close":5600,"volume":546194,"rsi_14":46.62,"sma_20":5686.5,"sma_60":5570.42,"sma_120":5512.96},{"date":"2025-05-21","open":5540,"high":5750,"low":5400,"close":5700,"volume":115114,"rsi_14":54.48,"sma_20":5700.0,"sma_60":5568.08,"sma_120":5517.62},{"date":"2025-05-22","open":5700,"high":5770,"low":5540,"close":5610,"volume":71912,"rsi_14":44.03,"sma_20":5710.5,"sma_60":5562.58,"sma_120":5521.62},{"date":"2025-05-23","open":5570,"high":6120,"low":5570,"close":5940,"volume":345807,"rsi_14":53.99,"sma_20":5740.0,"sma_60":5559.92,"sma_120":5528.62},{"date":"2025-05-26","open":5970,"high":6100,"low":5890,"close":6030,"volume":150864,"rsi_14":58.08,"sma_20":5771.5,"sma_60":5559.75,"sma_120":5535.62},{"date":"2025-05-27","open":6120,"high":6180,"low":5930,"close":5950,"volume":129748,"rsi_14":53.29,"sma_20":5798.5,"sma_60":5561.92,"sma_120":5541.29},{"date":"2025-05-28","open":6000,"high":6100,"low":5950,"close":5970,"volume":126860,"rsi_14":51.55,"sma_20":5812.0,"sma_60":5558.42,"sma_120":5546.21},{"date":"2025-05-29","open":5990,"high":6080,"low":5940,"close":6040,"volume":65933,"rsi_14":56.25,"sma_20":5835.5,"sma_60":5556.08,"sma_120":5552.54},{"date":"2025-05-30","open":6000,"high":6080,"low":5970,"close":6020,"volume":65293,"rsi_14":62.94,"sma_20":5848.0,"sma_60":5553.92,"sma_120":5560.04},{"date":"2025-06-02","open":6030,"high":6150,"low":6030,"close":6120,"volume":83105,"rsi_14":61.31,"sma_20":5863.5,"sma_60":5557.08,"sma_120":5568.62},{"date":"2025-06-04","open":6150,"high":6500,"low":6080,"close":6450,"volume":325146,"rsi_14":67.88,"sma_20":5898.0,"sma_60":5566.25,"sma_120":5582.08},{"date":"2025-06-05","open":6460,"high":6550,"low":6370,"close":6450,"volume":169992,"rsi_14":68.71,"sma_20":5928.5,"sma_60":5576.92,"sma_120":5594.25},{"date":"2025-06-09","open":6460,"high":6610,"low":6090,"close":6110,"volume":370591,"rsi_14":55.03,"sma_20":5938.0,"sma_60":5582.08,"sma_120":5604.29},{"date":"2025-06-10","open":6200,"high":6310,"low":6090,"close":6150,"volume":181841,"rsi_14":58.06,"sma_20":5953.5,"sma_60":5591.58,"sma_120":5613.88},{"date":"2025-06-11","open":6180,"high":6240,"low":6140,"close":6240,"volume":61718,"rsi_14":68.82,"sma_20":5983.0,"sma_60":5599.92,"sma_120":5624.79},{"date":"2025-06-12","open":6240,"high":6240,"low":6030,"close":6060,"volume":149048,"rsi_14":60.11,"sma_20":5995.5,"sma_60":5610.08,"sma_120":5636.96},{"date":"2025-06-13","open":6080,"high":6100,"low":5800,"close":5910,"volume":76061,"rsi_14":58.15,"sma_20":5998.0,"sma_60":5616.42,"sma_120":5643.29},{"date":"2025-06-16","open":5860,"high":5910,"low":5740,"close":5850,"volume":36231,"rsi_14":47.13,"sma_20":5998.5,"sma_60":5623.25,"sma_120":5646.96},{"date":"2025-06-17","open":5900,"high":5900,"low":5770,"close":5850,"volume":69140,"rsi_14":43.92,"sma_20":5995.0,"sma_60":5628.58,"sma_120":5651.21},{"date":"2025-06-18","open":5850,"high":5920,"low":5790,"close":5870,"volume":88059,"rsi_14":47.18,"sma_20":5996.0,"sma_60":5635.58,"sma_120":5655.46},{"date":"2025-06-19","open":5890,"high":5930,"low":5770,"close":5800,"volume":133406,"rsi_14":44.22,"sma_20":6006.0,"sma_60":5642.25,"sma_120":5658.46},{"date":"2025-06-20","open":5860,"high":6460,"low":5850,"close":6230,"volume":1250586,"rsi_14":55.19,"sma_20":6032.5,"sma_60":5655.92,"sma_120":5664.79},{"date":"2025-06-23","open":6100,"high":6270,"low":5930,"close":6260,"volume":135547,"rsi_14":56.52,"sma_20":6065.0,"sma_60":5669.58,"sma_120":5671.88},{"date":"2025-06-24","open":6310,"high":6330,"low":6170,"close":6280,"volume":164483,"rsi_14":54.55,"sma_20":6082.0,"sma_60":5684.42,"sma_120":5679.79},{"date":"2025-06-25","open":6310,"high":6310,"low":6170,"close":6310,"volume":156227,"rsi_14":45.21,"sma_20":6096.0,"sma_60":5699.58,"sma_120":5688.71},{"date":"2025-06-26","open":6330,"high":6360,"low":6190,"close":6330,"volume":180959,"rsi_14":45.95,"sma_20":6115.0,"sma_60":5715.42,"sma_120":5697.38},{"date":"2025-06-27","open":6310,"high":6390,"low":6160,"close":6240,"volume":117983,"rsi_14":55.28,"sma_20":6128.5,"sma_60":5731.92,"sma_120":5704.79},{"date":"2025-06-30","open":6240,"high":6400,"low":6170,"close":6220,"volume":107003,"rsi_14":52.89,"sma_20":6137.5,"sma_60":5750.08,"sma_120":5712.88},{"date":"2025-07-01","open":6290,"high":6290,"low":6110,"close":6160,"volume":50681,"rsi_14":46.61,"sma_20":6144.5,"sma_60":5765.42,"sma_120":5720.54},{"date":"2025-07-02","open":6190,"high":6190,"low":6020,"close":6100,"volume":48004,"rsi_14":51.89,"sma_20":6143.5,"sma_60":5780.08,"sma_120":5726.79},{"date":"2025-07-03","open":6110,"high":6140,"low":6040,"close":6140,"volume":35637,"rsi_14":62.11,"sma_20":6128.0,"sma_60":5796.92,"sma_120":5732.96},{"date":"2025-07-04","open":6130,"high":6140,"low":6020,"close":6090,"volume":54518,"rsi_14":62.77,"sma_20":6110.0,"sma_60":5809.25,"sma_120":5738.54},{"date":"2025-07-07","open":5960,"high":6140,"low":5960,"close":6090,"volume":25211,"rsi_14":62.77,"sma_20":6109.0,"sma_60":5828.08,"sma_120":5743.12},{"date":"2025-07-08","open":6010,"high":6160,"low":6010,"close":6090,"volume":24905,"rsi_14":61.96,"sma_20":6106.0,"sma_60":5846.75,"sma_120":5746.38},{"date":"2025-07-09","open":6060,"high":6140,"low":6020,"close":6140,"volume":45506,"rsi_14":68.89,"sma_20":6101.0,"sma_60":5869.33,"sma_120":5749.54},{"date":"2025-07-10","open":6100,"high":6150,"low":6050,"close":6120,"volume":36035,"rsi_14":38.78,"sma_20":6104.0,"sma_60":5886.33,"sma_120":5751.88},{"date":"2025-07-11","open":6120,"high":6180,"low":6030,"close":6150,"volume":89352,"rsi_14":38.78,"sma_20":6116.0,"sma_60":5902.0,"sma_120":5754.12},{"date":"2025-07-14","open":6230,"high":6360,"low":6120,"close":6200,"volume":218358,"rsi_14":42.31,"sma_20":6133.5,"sma_60":5917.17,"sma_120":5755.46},{"date":"2025-07-15","open":7010,"high":7220,"low":6530,"close":7150,"volume":2357298,"rsi_14":79.17,"sma_20":6198.5,"sma_60":5947.67,"sma_120":5763.88},{"date":"2025-07-16","open":8080,"high":9290,"low":7980,"close":9110,"volume":8643125,"rsi_14":91.12,"sma_20":6360.5,"sma_60":6011.33,"sma_120":5782.29},{"date":"2025-07-17","open":9290,"high":9330,"low":8920,"close":9120,"volume":1924319,"rsi_14":93.64,"sma_20":6526.5,"sma_60":6073.0,"sma_120":5801.71},{"date":"2025-07-18","open":8970,"high":9930,"low":8760,"close":9350,"volume":4677906,"rsi_14":94.59,"sma_20":6682.5,"sma_60":6138.33,"sma_120":5826.38},{"date":"2025-07-21","open":9200,"high":9560,"low":9200,"close":9560,"volume":769190,"rsi_14":96.45,"sma_20":6847.5,"sma_60":6207.67,"sma_120":5854.71},{"date":"2025-07-22","open":9770,"high":9770,"low":9500,"close":9700,"volume":652331,"rsi_14":98.13,"sma_20":7018.5,"sma_60":6280.17,"sma_120":5886.79},{"date":"2025-07-23","open":9750,"high":10300,"low":9750,"close":10260,"volume":902868,"rsi_14":98.36,"sma_20":7216.0,"sma_60":6361.17,"sma_120":5923.96},{"date":"2025-07-24","open":10160,"high":10160,"low":9220,"close":9320,"volume":1253501,"rsi_14":81.36,"sma_20":7365.5,"sma_60":6426.33,"sma_120":5954.79},{"date":"2025-07-25","open":9430,"high":9550,"low":9090,"close":9280,"volume":457747,"rsi_14":80.73,"sma_20":7517.5,"sma_60":6486.0,"sma_120":5986.38},{"date":"2025-07-28","open":9370,"high":9390,"low":9160,"close":9180,"volume":353770,"rsi_14":79.21,"sma_20":7665.5,"sma_60":6546.17,"sma_120":6017.29},{"date":"2025-07-29","open":9130,"high":9200,"low":8760,"close":8850,"volume":538793,"rsi_14":74.33,"sma_20":7800.0,"sma_60":6597.5,"sma_120":6046.54},{"date":"2025-07-30","open":8870,"high":8960,"low":8510,"close":8550,"volume":429228,"rsi_14":70.77,"sma_20":7922.5,"sma_60":6643.17,"sma_120":6072.04},{"date":"2025-07-31","open":8520,"high":8800,"low":8400,"close":8670,"volume":486903,"rsi_14":71.21,"sma_20":8049.0,"sma_60":6691.67,"sma_120":6098.79},{"date":"2025-08-01","open":9410,"high":10170,"low":8930,"close":9190,"volume":5061301,"rsi_14":73.32,"sma_20":8204.0,"sma_60":6747.5,"sma_120":6129.96},{"date":"2025-08-04","open":9810,"high":11280,"low":9760,"close":10050,"volume":6821629,"rsi_14":72.94,"sma_20":8402.0,"sma_60":6816.33,"sma_120":6168.71},{"date":"2025-08-05","open":10060,"high":10190,"low":9870,"close":10090,"volume":1015519,"rsi_14":61.14,"sma_20":8602.0,"sma_60":6887.17,"sma_120":6207.04},{"date":"2025-08-06","open":10390,"high":10400,"low":9630,"close":10190,"volume":1543736,"rsi_14":61.92,"sma_20":8804.5,"sma_60":6962.83,"sma_120":6246.88},{"date":"2025-08-07","open":10100,"high":10270,"low":9940,"close":10030,"volume":552850,"rsi_14":57.69,"sma_20":9000.0,"sma_60":7033.17,"sma_120":6285.88},{"date":"2025-08-08","open":9880,"high":9900,"low":9680,"close":9690,"volume":425394,"rsi_14":51.43,"sma_20":9177.0,"sma_60":7097.0,"sma_120":6321.88},{"date":"2025-08-11","open":9720,"high":9750,"low":9450,"close":9480,"volume":309610,"rsi_14":47.62,"sma_20":9341.0,"sma_60":7157.67,"sma_120":6356.12},{"date":"2025-08-12","open":9340,"high":9380,"low":8810,"close":8820,"volume":584140,"rsi_14":34.75,"sma_20":9424.5,"sma_60":7206.0,"sma_120":6384.04},{"date":"2025-08-13","open":8900,"high":8990,"low":8500,"close":8630,"volume":354437,"rsi_14":41.31,"sma_20":9400.5,"sma_60":7252.33,"sma_120":6411.12},{"date":"2025-08-14","open":8650,"high":8770,"low":8520,"close":8670,"volume":267982,"rsi_14":42.32,"sma_20":9378.0,"sma_60":7303.5,"sma_120":6436.96},{"date":"2025-08-18","open":8500,"high":8500,"low":8050,"close":8160,"volume":402436,"rsi_14":38.36,"sma_20":9318.5,"sma_60":7344.5,"sma_120":6456.29},{"date":"2025-08-19","open":8180,"high":8280,"low":7990,"close":8060,"volume":207625,"rsi_14":40.48,"sma_20":9243.5,"sma_60":7385.33,"sma_120":6473.96},{"date":"2025-08-20","open":7860,"high":7910,"low":7650,"close":7910,"volume":440554,"rsi_14":42.0,"sma_20":9154.0,"sma_60":7418.17,"sma_120":6489.04},{"date":"2025-08-21","open":7940,"high":7940,"low":7780,"close":7850,"volume":315565,"rsi_14":39.59,"sma_20":9033.5,"sma_60":7448.5,"sma_120":6504.12},{"date":"2025-08-22","open":7800,"high":7920,"low":7690,"close":7710,"volume":302609,"rsi_14":29.21,"sma_20":8953.0,"sma_60":7477.83,"sma_120":6519.88},{"date":"2025-08-25","open":7790,"high":7820,"low":7650,"close":7660,"volume":234435,"rsi_14":6.55,"sma_20":8872.0,"sma_60":7506.0,"sma_120":6532.21},{"date":"2025-08-26","open":7650,"high":7730,"low":7480,"close":7530,"volume":282851,"rsi_14":4.93,"sma_20":8789.5,"sma_60":7530.83,"sma_120":6543.46},{"date":"2025-08-27","open":7550,"high":7590,"low":7390,"close":7400,"volume":375126,"rsi_14":1.39,"sma_20":8717.0,"sma_60":7553.83,"sma_120":6553.88},{"date":"2025-08-28","open":7410,"high":7550,"low":7320,"close":7440,"volume":235806,"rsi_14":2.91,"sma_20":8661.5,"sma_60":7575.83,"sma_120":6566.46},{"date":"2025-08-29","open":7520,"high":9560,"low":7480,"close":9200,"volume":8569997,"rsi_14":44.12,"sma_20":8688.0,"sma_60":7621.67,"sma_120":6593.96},{"date":"2025-09-01","open":8930,"high":9920,"low":8570,"close":8740,"volume":5696362,"rsi_14":41.63,"sma_20":8665.5,"sma_60":7659.83,"sma_120":6618.38},{"date":"2025-09-02","open":8670,"high":8670,"low":7800,"close":8010,"volume":1964520,"rsi_14":40.98,"sma_20":8563.5,"sma_60":7691.5,"sma_120":6636.79},{"date":"2025-09-03","open":7800,"high":8390,"low":7800,"close":8200,"volume":1189013,"rsi_14":45.21,"sma_20":8469.0,"sma_60":7725.67,"sma_120":6658.62},{"date":"2025-09-04","open":8230,"high":8430,"low":8010,"close":8020,"volume":651866,"rsi_14":42.98,"sma_20":8360.5,"sma_60":7755.33,"sma_120":6677.62},{"date":"2025-09-05","open":8060,"high":8270,"low":7980,"close":8060,"volume":541611,"rsi_14":48.8,"sma_20":8262.0,"sma_60":7788.67,"sma_120":6699.38},{"date":"2025-09-08","open":8200,"high":8410,"low":8150,"close":8290,"volume":691862,"rsi_14":52.68,"sma_20":8192.0,"sma_60":7828.33,"sma_120":6722.38},{"date":"2025-09-09","open":8380,"high":8430,"low":8180,"close":8260,"volume":476024,"rsi_14":54.2,"sma_20":8131.0,"sma_60":7868.5,"sma_120":6745.88},{"date":"2025-09-10","open":8340,"high":8380,"low":8060,"close":8130,"volume":457456,"rsi_14":53.3,"sma_20":8096.5,"sma_60":7906.5,"sma_120":6767.54},{"date":"2025-09-11","open":8140,"high":8200,"low":7990,"close":8060,"volume":319620,"rsi_14":54.2,"sma_20":8068.0,"sma_60":7943.0,"sma_120":6789.29},{"date":"2025-09-12","open":8100,"high":8280,"low":8060,"close":8140,"volume":436256,"rsi_14":55.71,"sma_20":8041.5,"sma_60":7982.0,"sma_120":6812.12},{"date":"2025-09-15","open":8200,"high":8270,"low":8070,"close":8270,"volume":350787,"rsi_14":58.81,"sma_20":8047.0,"sma_60":8016.0,"sma_120":6835.96},{"date":"2025-09-16","open":8260,"high":8320,"low":8030,"close":8050,"volume":461340,"rsi_14":57.58,"sma_20":8046.5,"sma_60":8045.83,"sma_120":6857.71},{"date":"2025-09-17","open":8160,"high":9080,"low":8150,"close":8380,"volume":5830364,"rsi_14":60.26,"sma_20":8070.0,"sma_60":8080.83,"sma_120":6882.62},{"date":"2025-09-18","open":8832,"high":9034,"low":8549,"close":8640,"volume":1505638,"rsi_14":39.33,"sma_20":8105.5,"sma_60":8118.33,"sma_120":6908.96},{"date":"2025-09-19","open":8590,"high":8630,"low":8280,"close":8460,"volume":829860,"rsi_14":44.7,"sma_20":8143.0,"sma_60":8153.83,"sma_120":6934.62},{"date":"2025-09-22","open":8630,"high":9730,"low":8510,"close":9090,"volume":6764413,"rsi_14":71.26,"sma_20":8214.5,"sma_60":8201.33,"sma_120":6966.62},{"date":"2025-09-23","open":9090,"high":9100,"low":8720,"close":8980,"volume":1485207,"rsi_14":65.85,"sma_20":8287.0,"sma_60":8247.33,"sma_120":6998.71},{"date":"2025-09-24","open":9010,"high":9270,"low":8780,"close":9140,"volume":1977940,"rsi_14":72.95,"sma_20":8374.0,"sma_60":8297.0,"sma_120":7031.21},{"date":"2025-09-25","open":9080,"high":9270,"low":8810,"close":9270,"volume":1353191,"rsi_14":73.91,"sma_20":8465.5,"sma_60":8349.83,"sma_120":7064.96},{"date":"2025-09-26","open":9220,"high":9680,"low":9070,"close":9130,"volume":3268354,"rsi_14":67.21,"sma_20":8462.0,"sma_60":8399.67,"sma_120":7098.29},{"date":"2025-09-29","open":9130,"high":9430,"low":8930,"close":9170,"volume":1119554,"rsi_14":68.57,"sma_20":8483.5,"sma_60":8451.0,"sma_120":7130.12},{"date":"2025-09-30","open":9260,"high":9440,"low":8570,"close":8650,"volume":1151214,"rsi_14":59.15,"sma_20":8515.5,"sma_60":8493.67,"sma_120":7160.88},{"date":"2025-10-01","open":8590,"high":8780,"low":8150,"close":8150,"volume":739732,"rsi_14":51.38,"sma_20":8513.0,"sma_60":8528.0,"sma_120":7187.38},{"date":"2025-10-02","open":8170,"high":8380,"low":7980,"close":8260,"volume":491933,"rsi_14":51.82,"sma_20":8525.0,"sma_60":8563.33,"sma_120":7216.33},{"date":"2025-10-10","open":8260,"high":8260,"low":8000,"close":8190,"volume":356343,"rsi_14":48.77,"sma_20":8531.5,"sma_60":8597.83,"sma_120":7242.08},{"date":"2025-10-13","open":7930,"high":8300,"low":7910,"close":8020,"volume":331391,"rsi_14":49.53,"sma_20":8518.0,"sma_60":8629.0,"sma_120":7265.5},{"date":"2025-10-14","open":8090,"high":8100,"low":7930,"close":7990,"volume":320133,"rsi_14":43.25,"sma_20":8504.5,"sma_60":8658.83,"sma_120":7288.0},{"date":"2025-10-15","open":8000,"high":8060,"low":7940,"close":8010,"volume":155563,"rsi_14":39.93,"sma_20":8498.5,"sma_60":8673.17,"sma_120":7310.42},{"date":"2025-10-16","open":8060,"high":8400,"low":8010,"close":8060,"volume":428372,"rsi_14":42.54,"sma_20":8498.5,"sma_60":8655.67,"sma_120":7333.5},{"date":"2025-10-17","open":8020,"high":8080,"low":7930,"close":7950,"volume":282364,"rsi_14":23.61,"sma_20":8489.0,"sma_60":8636.17,"sma_120":7354.58},{"date":"2025-10-20","open":7980,"high":8010,"low":7820,"close":7990,"volume":148728,"rsi_14":26.32,"sma_20":8475.0,"sma_60":8613.5,"sma_120":7375.92},{"date":"2025-10-21","open":7960,"high":8050,"low":7860,"close":8020,"volume":237330,"rsi_14":21.43,"sma_20":8473.5,"sma_60":8587.83,"sma_120":7397.75},{"date":"2025-10-22","open":8020,"high":8260,"low":7950,"close":8160,"volume":515009,"rsi_14":21.83,"sma_20":8462.5,"sma_60":8562.17,"sma_120":7421.17},{"date":"2025-10-23","open":8360,"high":8360,"low":8050,"close":8070,"volume":372127,"rsi_14":22.4,"sma_20":8438.0,"sma_60":8525.67,"sma_120":7443.42},{"date":"2025-10-24","open":8110,"high":8190,"low":8000,"close":8090,"volume":151090,"rsi_14":21.58,"sma_20":8419.5,"sma_60":8505.17,"sma_120":7465.75},{"date":"2025-10-27","open":8090,"high":8300,"low":8030,"close":8190,"volume":281649,"rsi_14":34.46,"sma_20":8374.5,"sma_60":8487.0,"sma_120":7486.5},{"date":"2025-10-28","open":8240,"high":8550,"low":8160,"close":8290,"volume":553895,"rsi_14":56.48,"sma_20":8340.0,"sma_60":8472.17,"sma_120":7509.17},{"date":"2025-10-29","open":8340,"high":8350,"low":7950,"close":8010,"volume":359340,"rsi_14":40.0,"sma_20":8283.5,"sma_60":8458.17,"sma_120":7527.83},{"date":"2025-10-30","open":8230,"high":9050,"low":8140,"close":8480,"volume":5399465,"rsi_14":58.79,"sma_20":8244.0,"sma_60":8457.0,"sma_120":7550.08},{"date":"2025-10-31","open":8360,"high":8390,"low":7960,"close":8040,"volume":866399,"rsi_14":50.52,"sma_20":8189.5,"sma_60":8446.5,"sma_120":7569.08},{"date":"2025-11-03","open":8140,"high":8260,"low":7530,"close":7560,"volume":820784,"rsi_14":40.93,"sma_20":8109.0,"sma_60":8419.33,"sma_120":7583.42},{"date":"2025-11-04","open":7480,"high":7550,"low":7350,"close":7450,"volume":323948,"rsi_14":38.62,"sma_20":8049.0,"sma_60":8376.0,"sma_120":7596.17},{"date":"2025-11-05","open":7320,"high":7420,"low":6980,"close":7180,"volume":303908,"rsi_14":33.58,"sma_20":8000.5,"sma_60":8327.5,"sma_120":7607.33},{"date":"2025-11-06","open":7200,"high":7240,"low":6800,"close":6970,"volume":365397,"rsi_14":32.37,"sma_20":7936.0,"sma_60":8273.83,"sma_120":7618.33},{"date":"2025-11-07","open":6880,"high":7200,"low":6820,"close":6960,"volume":257051,"rsi_14":31.27,"sma_20":7874.5,"sma_60":8222.67,"sma_120":7627.92},{"date":"2025-11-10","open":6970,"high":7220,"low":6920,"close":7160,"volume":252679,"rsi_14":35.27,"sma_20":7831.5,"sma_60":8180.5,"sma_120":7638.75},{"date":"2025-11-11","open":7110,"high":8900,"low":7110,"close":7410,"volume":1393716,"rsi_14":37.62,"sma_20":7802.5,"sma_60":8146.0,"sma_120":7651.83},{"date":"2025-11-12","open":7470,"high":7500,"low":7340,"close":7410,"volume":225724,"rsi_14":38.78,"sma_20":7772.5,"sma_60":8122.5,"sma_120":7664.25},{"date":"2025-11-13","open":7410,"high":7500,"low":7260,"close":7340,"volume":237290,"rsi_14":37.46,"sma_20":7736.5,"sma_60":8101.0,"sma_120":7676.67},{"date":"2025-11-14","open":7220,"high":7510,"low":7220,"close":7310,"volume":160454,"rsi_14":34.93,"sma_20":7704.5,"sma_60":8078.33,"sma_120":7690.92},{"date":"2025-11-17","open":7210,"high":7390,"low":7210,"close":7320,"volume":197575,"rsi_14":32.86,"sma_20":7671.0,"sma_60":8064.33,"sma_120":7704.42},{"date":"2025-11-18","open":7390,"high":7560,"low":7180,"close":7220,"volume":353629,"rsi_14":35.09,"sma_20":7631.0,"sma_60":8050.33,"sma_120":7717.83},{"date":"2025-11-19","open":7220,"high":7540,"low":7110,"close":7270,"volume":448090,"rsi_14":22.87,"sma_20":7586.5,"sma_60":8039.67,"sma_120":7728.92},{"date":"2025-11-20","open":7300,"high":8010,"low":7290,"close":7520,"volume":1746350,"rsi_14":37.25,"sma_20":7559.0,"sma_60":8034.17,"sma_120":7741.33},{"date":"2025-11-21","open":7740,"high":7740,"low":7000,"close":7020,"volume":685885,"rsi_14":36.89,"sma_20":7505.5,"sma_60":8022.67,"sma_120":7750.25},{"date":"2025-11-24","open":7070,"high":7080,"low":6750,"close":6750,"volume":228055,"rsi_14":34.23,"sma_20":7433.5,"sma_60":8007.5,"sma_120":7756.75},{"date":"2025-11-25","open":6760,"high":6870,"low":6620,"close":6690,"volume":189645,"rsi_14":37.81,"sma_20":7353.5,"sma_60":7993.5,"sma_120":7762.17},{"date":"2025-11-26","open":6800,"high":6920,"low":6720,"close":6900,"volume":152231,"rsi_14":48.26,"sma_20":7298.0,"sma_60":7985.17,"sma_120":7769.5},{"date":"2025-11-27","open":6940,"high":7150,"low":6810,"close":6930,"volume":231093,"rsi_14":49.26,"sma_20":7220.5,"sma_60":7976.67,"sma_120":7776.25},{"date":"2025-11-28","open":6930,"high":7090,"low":6900,"close":6930,"volume":140445,"rsi_14":43.72,"sma_20":7165.0,"sma_60":7938.83,"sma_120":7780.25},{"date":"2025-12-01","open":6970,"high":7050,"low":6770,"close":6800,"volume":107231,"rsi_14":32.16,"sma_20":7127.0,"sma_60":7906.5,"sma_120":7783.17},{"date":"2025-12-02","open":6800,"high":6800,"low":6690,"close":6800,"volume":96114,"rsi_14":32.16,"sma_20":7094.5,"sma_60":7886.33,"sma_120":7788.92},{"date":"2025-12-03","open":6760,"high":6870,"low":6690,"close":6750,"volume":108128,"rsi_14":32.54,"sma_20":7073.0,"sma_60":7862.17,"sma_120":7793.92},{"date":"2025-12-04","open":6760,"high":6770,"low":6520,"close":6550,"volume":135810,"rsi_14":29.57,"sma_20":7052.0,"sma_60":7837.67,"sma_120":7796.5},{"date":"2025-12-05","open":6550,"high":6570,"low":6470,"close":6510,"volume":93386,"rsi_14":28.57,"sma_20":7029.5,"sma_60":7811.83,"sma_120":7800.25},{"date":"2025-12-08","open":6540,"high":6620,"low":6490,"close":6570,"volume":52071,"rsi_14":32.43,"sma_20":7000.0,"sma_60":7783.17,"sma_120":7805.75},{"date":"2025-12-09","open":6510,"high":6580,"low":6490,"close":6510,"volume":65238,"rsi_14":29.57,"sma_20":6955.0,"sma_60":7754.0,"sma_120":7811.25},{"date":"2025-12-10","open":6510,"high":6560,"low":6250,"close":6260,"volume":179227,"rsi_14":16.13,"sma_20":6897.5,"sma_60":7722.83,"sma_120":7814.67},{"date":"2025-12-11","open":6310,"high":6380,"low":6100,"close":6370,"volume":145992,"rsi_14":27.89,"sma_20":6849.0,"sma_60":7694.67,"sma_120":7818.83},{"date":"2025-12-12","open":6360,"high":6440,"low":6190,"close":6320,"volume":116291,"rsi_14":32.8,"sma_20":6799.5,"sma_60":7664.33,"sma_120":7823.17},{"date":"2025-12-15","open":6280,"high":6360,"low":6180,"close":6360,"volume":74910,"rsi_14":36.59,"sma_20":6751.5,"sma_60":7632.5,"sma_120":7824.25},{"date":"2025-12-16","open":6320,"high":6600,"low":6220,"close":6490,"volume":445551,"rsi_14":32.17,"sma_20":6715.0,"sma_60":7606.5,"sma_120":7826.17},{"date":"2025-12-17","open":6510,"high":6570,"low":5950,"close":6140,"volume":540720,"rsi_14":23.13,"sma_20":6658.5,"sma_60":7569.17,"sma_120":7825.0},{"date":"2025-12-18","open":6140,"high":6510,"low":5890,"close":6050,"volume":351362,"rsi_14":21.79,"sma_20":6585.0,"sma_60":7527.33,"sma_120":7822.83},{"date":"2025-12-19","open":6000,"high":6110,"low":5970,"close":6100,"volume":100353,"rsi_14":26.35,"sma_20":6539.0,"sma_60":7488.0,"sma_120":7820.92},{"date":"2025-12-22","open":6100,"high":6300,"low":6100,"close":6290,"volume":106391,"rsi_14":34.73,"sma_20":6516.0,"sma_60":7441.33,"sma_120":7821.33},{"date":"2025-12-23","open":6290,"high":6300,"low":6100,"close":6150,"volume":121361,"rsi_14":32.95,"sma_20":6489.0,"sma_60":7394.17,"sma_120":7820.75},{"date":"2025-12-24","open":6150,"high":6180,"low":6010,"close":6010,"volume":67244,"rsi_14":34.12,"sma_20":6444.5,"sma_60":7342.0,"sma_120":7819.5},{"date":"2025-12-26","open":6020,"high":6060,"low":5850,"close":5910,"volume":113009,"rsi_14":32.95,"sma_20":6393.5,"sma_60":7286.0,"sma_120":7817.92},{"date":"2025-12-29","open":5850,"high":6090,"low":5850,"close":6050,"volume":130631,"rsi_14":35.87,"sma_20":6349.5,"sma_60":7234.67,"sma_120":7817.17},{"date":"2025-12-30","open":6050,"high":6100,"low":5970,"close":6060,"volume":71889,"rsi_14":37.43,"sma_20":6312.5,"sma_60":7182.83,"sma_120":7816.92},{"date":"2026-01-02","open":6430,"high":6450,"low":6270,"close":6300,"volume":556397,"rsi_14":51.12,"sma_20":6287.5,"sma_60":7143.67,"sma_120":7818.67},{"date":"2026-01-05","open":6320,"high":6320,"low":6050,"close":6150,"volume":246396,"rsi_14":43.96,"sma_20":6257.5,"sma_60":7110.33,"sma_120":7819.17},{"date":"2026-01-06","open":6140,"high":6140,"low":5960,"close":6020,"volume":167475,"rsi_14":42.11,"sma_20":6231.0,"sma_60":7073.0,"sma_120":7818.17},{"date":"2026-01-07","open":6000,"high":6140,"low":5820,"close":5940,"volume":273324,"rsi_14":39.18,"sma_20":6202.5,"sma_60":7035.5,"sma_120":7816.67},{"date":"2026-01-08","open":5900,"high":6030,"low":5750,"close":5810,"volume":141381,"rsi_14":32.47,"sma_20":6164.5,"sma_60":6998.67,"sma_120":7813.83},{"date":"2026-01-09","open":5770,"high":5960,"low":5770,"close":5870,"volume":94328,"rsi_14":41.82,"sma_20":6132.5,"sma_60":6963.33,"sma_120":7811.08},{"date":"2026-01-12","open":5870,"high":5900,"low":5760,"close":5830,"volume":101408,"rsi_14":43.12,"sma_20":6111.0,"sma_60":6927.0,"sma_120":7800.08},{"date":"2026-01-13","open":5840,"high":5880,"low":5730,"close":5750,"volume":81682,"rsi_14":39.26,"sma_20":6080.0,"sma_60":6888.5,"sma_120":7772.08},{"date":"2026-01-14","open":5750,"high":6490,"low":5750,"close":5820,"volume":2055703,"rsi_14":34.44,"sma_20":6055.0,"sma_60":6853.0,"sma_120":7744.58},{"date":"2026-01-15","open":5820,"high":5870,"low":5560,"close":5650,"volume":285373,"rsi_14":33.77,"sma_20":6019.5,"sma_60":6814.0,"sma_120":7713.75},{"date":"2026-01-16","open":5650,"high":5690,"low":5500,"close":5540,"volume":158074,"rsi_14":34.44,"sma_20":5972.0,"sma_60":6772.67,"sma_120":7680.25},{"date":"2026-01-19","open":5510,"high":5590,"low":5290,"close":5590,"volume":125566,"rsi_14":32.58,"sma_20":5919.0,"sma_60":6687.67,"sma_120":7646.0},{"date":"2026-01-20","open":5600,"high":5790,"low":5570,"close":5720,"volume":172221,"rsi_14":38.19,"sma_20":5900.0,"sma_60":6648.17,"sma_120":7608.17},{"date":"2026-01-21","open":5650,"high":5650,"low":5460,"close":5570,"volume":117162,"rsi_14":22.96,"sma_20":5864.0,"sma_60":6604.5,"sma_120":7576.92},{"date":"2026-01-22","open":5590,"high":5900,"low":5590,"close":5770,"volume":192249,"rsi_14":36.43,"sma_20":5845.0,"sma_60":6562.5,"sma_120":7547.67},{"date":"2026-01-23","open":5840,"high":5840,"low":5670,"close":5780,"volume":133740,"rsi_14":40.62,"sma_20":5833.5,"sma_60":6525.33,"sma_120":7519.33},{"date":"2026-01-26","open":5790,"high":5870,"low":5770,"close":5850,"volume":151505,"rsi_14":46.46,"sma_20":5830.5,"sma_60":6481.5,"sma_120":7494.33},{"date":"2026-01-27","open":5830,"high":5930,"low":5790,"close":5800,"volume":116166,"rsi_14":49.58,"sma_20":5818.0,"sma_60":6444.17,"sma_120":7471.42},{"date":"2026-01-28","open":5830,"high":5900,"low":5810,"close":5850,"volume":131839,"rsi_14":49.15,"sma_20":5807.5,"sma_60":6415.67,"sma_120":7447.92},{"date":"2026-01-29","open":5850,"high":5890,"low":5710,"close":5870,"volume":192928,"rsi_14":51.72,"sma_20":5786.0,"sma_60":6389.33,"sma_120":7420.25},{"date":"2026-01-30","open":5870,"high":5880,"low":5700,"close":5700,"volume":161279,"rsi_14":48.0,"sma_20":5763.5,"sma_60":6364.67,"sma_120":7384.0},{"date":"2026-02-02","open":5680,"high":5750,"low":5500,"close":5570,"volume":126927,"rsi_14":40.46,"sma_20":5741.0,"sma_60":6341.33,"sma_120":7346.33},{"date":"2026-02-03","open":5600,"high":5790,"low":5600,"close":5790,"volume":135446,"rsi_14":55.15,"sma_20":5733.5,"sma_60":6321.83,"sma_120":7309.67},{"date":"2026-02-04","open":5780,"high":5900,"low":5710,"close":5850,"volume":122822,"rsi_14":61.83,"sma_20":5735.5,"sma_60":6327.0,"sma_120":7274.83},{"date":"2026-02-05","open":5850,"high":5880,"low":5700,"close":5710,"volume":119423,"rsi_14":55.86,"sma_20":5727.5,"sma_60":6302.83,"sma_120":7241.67},{"date":"2026-02-06","open":5660,"high":5660,"low":5400,"close":5600,"volume":124805,"rsi_14":50.33,"sma_20":5716.0,"sma_60":6272.67,"sma_120":7209.33},{"date":"2026-02-09","open":5650,"high":5890,"low":5650,"close":5870,"volume":132654,"rsi_14":54.55,"sma_20":5722.0,"sma_60":6247.0,"sma_120":7184.75},{"date":"2026-02-10","open":5860,"high":6080,"low":5810,"close":5950,"volume":263957,"rsi_14":62.03,"sma_20":5728.5,"sma_60":6223.83,"sma_120":7162.42},{"date":"2026-02-11","open":5890,"high":6040,"low":5800,"close":5920,"volume":237371,"rsi_14":55.32,"sma_20":5742.0,"sma_60":6200.67,"sma_120":7139.5},{"date":"2026-02-12","open":5930,"high":5940,"low":5810,"close":5840,"volume":100708,"rsi_14":52.03,"sma_20":5757.0,"sma_60":6176.0,"sma_120":7120.17},{"date":"2026-02-13","open":5830,"high":5940,"low":5700,"close":5820,"volume":85644,"rsi_14":48.95,"sma_20":5771.0,"sma_60":6152.67,"sma_120":7101.5},{"date":"2026-02-19","open":5800,"high":5890,"low":5690,"close":5780,"volume":112887,"rsi_14":49.3,"sma_20":5780.5,"sma_60":6127.83,"sma_120":7083.75},{"date":"2026-02-20","open":5780,"high":5790,"low":5640,"close":5640,"volume":105092,"rsi_14":43.05,"sma_20":5776.5,"sma_60":6096.5,"sma_120":7065.33},{"date":"2026-02-23","open":5700,"high":5830,"low":5660,"close":5750,"volume":136637,"rsi_14":46.25,"sma_20":5785.5,"sma_60":6075.33,"sma_120":7049.0},{"date":"2026-02-24","open":5700,"high":5780,"low":5640,"close":5670,"volume":94743,"rsi_14":49.01,"sma_20":5780.5,"sma_60":6057.33,"sma_120":7032.42},{"date":"2026-02-25","open":5750,"high":5770,"low":5610,"close":5610,"volume":82926,"rsi_14":51.39,"sma_20":5772.0,"sma_60":6039.33,"sma_120":7016.42},{"date":"2026-02-26","open":5650,"high":5720,"low":5550,"close":5560,"volume":120264,"rsi_14":40.94,"sma_20":5760.0,"sma_60":5807.17,"sma_120":6206.42},{"date":"2026-02-27","open":5560,"high":5680,"low":5450,"close":5490,"volume":160141,"rsi_14":35.94,"sma_20":5742.0,"sma_60":5993.0,"sma_120":6984.83},{"date":"2026-03-03","open":5420,"high":5480,"low":5200,"close":5200,"volume":127145,"rsi_14":32.17,"sma_20":5709.5,"sma_60":5964.17,"sma_120":6951.5},{"date":"2026-03-04","open":5140,"high":5250,"low":4590,"close":4590,"volume":229540,"rsi_14":23.83,"sma_20":5645.5,"sma_60":5927.33,"sma_120":6916.92},{"date":"2026-03-05","open":4665,"high":5100,"low":4665,"close":5100,"volume":179494,"rsi_14":32.26,"sma_20":5615.5,"sma_60":5899.0,"sma_120":6892.67},{"date":"2026-03-06","open":5040,"high":5190,"low":4940,"close":5100,"volume":64373,"rsi_14":29.67,"sma_20":5592.0,"sma_60":5871.5,"sma_120":6866.83},{"date":"2026-03-09","open":4885,"high":4990,"low":4725,"close":4910,"volume":143200,"rsi_14":27.56,"sma_20":5548.0,"sma_60":5844.17,"sma_120":6840.92},{"date":"2026-03-10","open":5040,"high":5170,"low":4995,"close":5160,"volume":71651,"rsi_14":35.95,"sma_20":5513.5,"sma_60":5821.67,"sma_120":6816.75},{"date":"2026-03-11","open":5200,"high":5250,"low":5070,"close":5120,"volume":103492,"rsi_14":35.66,"sma_20":5484.0,"sma_60":5797.5,"sma_120":6790.33},{"date":"2026-03-12","open":5120,"high":5190,"low":5050,"close":5160,"volume":29521,"rsi_14":37.3,"sma_20":5462.0,"sma_60":5775.0,"sma_120":6764.5},{"date":"2026-03-13","open":5110,"high":5160,"low":5030,"close":5140,"volume":33776,"rsi_14":39.22,"sma_20":5425.5,"sma_60":5756.33,"sma_120":6739.58},{"date":"2026-03-16","open":5140,"high":5200,"low":5010,"close":5080,"volume":44967,"rsi_14":35.24,"sma_20":5382.0,"sma_60":5624.83,"sma_120":6006.75},{"date":"2026-03-17","open":5090,"high":5210,"low":5050,"close":5110,"volume":37357,"rsi_14":37.39,"sma_20":5341.5,"sma_60":5714.67,"sma_120":6689.5},{"date":"2026-03-18","open":5150,"high":5230,"low":5100,"close":5110,"volume":56191,"rsi_14":38.43,"sma_20":5305.0,"sma_60":5693.83,"sma_120":6663.17},{"date":"2026-03-19","open":5110,"high":5140,"low":4985,"close":5020,"volume":54412,"rsi_14":37.73,"sma_20":5265.0,"sma_60":5669.33,"sma_120":6637.92},{"date":"2026-03-20","open":5020,"high":5200,"low":5020,"close":5150,"volume":51821,"rsi_14":42.48,"sma_20":5233.5,"sma_60":5652.83,"sma_120":6611.0},{"date":"2026-03-23","open":5060,"high":5060,"low":4805,"close":4810,"volume":79124,"rsi_14":41.56,"sma_20":5192.0,"sma_60":5632.17,"sma_120":6579.75},{"date":"2026-03-24","open":4905,"high":5040,"low":4905,"close":4965,"volume":34520,"rsi_14":60.11,"sma_20":5152.75,"sma_60":5613.25,"sma_120":6550.62},{"date":"2026-03-25","open":4970,"high":5090,"low":4970,"close":5090,"volume":27691,"rsi_14":49.66,"sma_20":5123.75,"sma_60":5593.25,"sma_120":6517.29},{"date":"2026-03-26","open":5090,"high":5090,"low":4935,"close":4940,"volume":23851,"rsi_14":45.06,"sma_20":5090.25,"sma_60":5573.08,"sma_120":6483.62},{"date":"2026-03-27","open":4910,"high":5040,"low":4800,"close":4970,"volume":45907,"rsi_14":52.05,"sma_20":5060.75,"sma_60":5555.75,"sma_120":6448.88},{"date":"2026-03-30","open":4905,"high":4950,"low":4835,"close":4835,"volume":36343,"rsi_14":37.92,"sma_20":5028.0,"sma_60":5537.83,"sma_120":6411.92},{"date":"2026-03-31","open":4780,"high":4920,"low":4750,"close":4785,"volume":40901,"rsi_14":37.64,"sma_20":5007.25,"sma_60":5516.75,"sma_120":6375.71},{"date":"2026-04-01","open":4870,"high":4955,"low":4845,"close":4950,"volume":43728,"rsi_14":42.91,"sma_20":5025.25,"sma_60":5498.25,"sma_120":6340.54},{"date":"2026-04-02","open":4950,"high":4985,"low":4610,"close":4620,"volume":87698,"rsi_14":35.47,"sma_20":5001.25,"sma_60":5470.25,"sma_120":6306.96},{"date":"2026-04-03","open":4765,"high":4825,"low":4630,"close":4825,"volume":40629,"rsi_14":43.41,"sma_20":4987.5,"sma_60":5448.17,"sma_120":6279.25},{"date":"2026-04-06","open":4800,"high":4860,"low":4630,"close":4650,"volume":58505,"rsi_14":38.94,"sma_20":4974.5,"sma_60":5425.33,"sma_120":6249.17},{"date":"2026-04-07","open":4650,"high":4825,"low":4650,"close":4725,"volume":54731,"rsi_14":41.07,"sma_20":4952.75,"sma_60":5405.08,"sma_120":6220.29},{"date":"2026-04-08","open":4755,"high":4935,"low":4755,"close":4935,"volume":40839,"rsi_14":48.13,"sma_20":4943.5,"sma_60":5390.5,"sma_120":6194.58},{"date":"2026-04-09","open":4930,"high":5070,"low":4880,"close":4900,"volume":66227,"rsi_14":44.27,"sma_20":4930.5,"sma_60":5374.33,"sma_120":6168.83},{"date":"2026-04-10","open":4925,"high":5020,"low":4840,"close":4985,"volume":31917,"rsi_14":54.55,"sma_20":4922.75,"sma_60":5360.25,"sma_120":6143.62},{"date":"2026-04-13","open":4900,"high":5080,"low":4900,"close":5010,"volume":22775,"rsi_14":51.25,"sma_20":4919.25,"sma_60":5347.92,"sma_120":6118.21},{"date":"2026-04-14","open":5040,"high":5130,"low":5040,"close":5100,"volume":32913,"rsi_14":50.28,"sma_20":4918.75,"sma_60":5335.92,"sma_120":6094.46},{"date":"2026-04-15","open":5120,"high":5250,"low":5110,"close":5230,"volume":61771,"rsi_14":58.33,"sma_20":4924.75,"sma_60":5328.92,"sma_120":6071.46},{"date":"2026-04-16","open":5230,"high":5390,"low":5200,"close":5350,"volume":82861,"rsi_14":60.38,"sma_20":4941.25,"sma_60":5325.75,"sma_120":6049.21},{"date":"2026-04-17","open":5310,"high":5400,"low":5240,"close":5330,"volume":39560,"rsi_14":64.43,"sma_20":4950.25,"sma_60":5321.42,"sma_120":6025.62},{"date":"2026-04-20","open":5390,"high":5390,"low":5200,"close":5330,"volume":45320,"rsi_14":66.37,"sma_20":4976.25,"sma_60":5314.92,"sma_120":6002.79},{"date":"2026-04-21","open":5330,"high":5380,"low":5280,"close":5330,"volume":34434,"rsi_14":62.67,"sma_20":4994.5,"sma_60":5310.92,"sma_120":5979.79},{"date":"2026-04-22","open":5330,"high":5390,"low":5300,"close":5350,"volume":32457,"rsi_14":80.67,"sma_20":5007.5,"sma_60":5303.92,"sma_120":5956.12},{"date":"2026-04-23","open":5350,"high":5400,"low":5280,"close":5380,"volume":33988,"rsi_14":77.34,"sma_20":5029.5,"sma_60":5297.25,"sma_120":5931.88},{"date":"2026-04-24","open":5470,"high":5850,"low":5460,"close":5550,"volume":647572,"rsi_14":94.55,"sma_20":5058.5,"sma_60":5292.25,"sma_120":5911.38},{"date":"2026-04-27","open":5510,"high":5550,"low":5400,"close":5410,"volume":102466,"rsi_14":81.86,"sma_20":5087.25,"sma_60":5285.75,"sma_120":5885.79},{"date":"2026-04-28","open":5420,"high":5470,"low":5300,"close":5310,"volume":108359,"rsi_14":69.43,"sma_20":5113.5,"sma_60":5276.75,"sma_120":5863.04},{"date":"2026-04-29","open":5500,"high":5520,"low":5300,"close":5310,"volume":70743,"rsi_14":72.04,"sma_20":5131.5,"sma_60":5267.42,"sma_120":5593.12},{"date":"2026-04-30","open":5310,"high":5390,"low":5180,"close":5180,"volume":75914,"rsi_14":54.65,"sma_20":5242.5,"sma_60":4990.75,"sma_120":5078.29},{"date":"2026-05-04","open":5210,"high":5280,"low":5020,"close":5060,"volume":90031,"rsi_14":52.34,"sma_20":5171.25,"sma_60":5250.25,"sma_120":5807.71},{"date":"2026-05-06","open":5030,"high":5060,"low":4880,"close":4880,"volume":115117,"rsi_14":40.52,"sma_20":5182.75,"sma_60":5235.08,"sma_120":5790.29},{"date":"2026-05-07","open":4890,"high":4940,"low":4850,"close":4875,"volume":63089,"rsi_14":32.85,"sma_20":5190.25,"sma_60":5218.83,"sma_120":5772.92},{"date":"2026-05-08","open":4920,"high":5020,"low":4835,"close":4910,"volume":48173,"rsi_14":26.84,"sma_20":5189.0,"sma_60":5205.5,"sma_120":5754.17},{"date":"2026-05-11","open":4975,"high":5030,"low":4805,"close":4865,"volume":80292,"rsi_14":26.15,"sma_20":5187.25,"sma_60":5193.25,"sma_120":5732.96},{"date":"2026-05-12","open":4860,"high":4865,"low":4710,"close":4735,"volume":81477,"rsi_14":23.08,"sma_20":5174.75,"sma_60":5174.33,"sma_120":5710.67},{"date":"2026-05-13","open":4750,"high":4900,"low":4665,"close":4710,"volume":69206,"rsi_14":22.57,"sma_20":5159.75,"sma_60":5153.67,"sma_120":5688.75},{"date":"2026-05-14","open":4730,"high":4770,"low":4635,"close":4745,"volume":54161,"rsi_14":23.58,"sma_20":5142.0,"sma_60":5134.08,"sma_120":5667.38},{"date":"2026-05-15","open":4700,"high":4745,"low":4550,"close":4595,"volume":94914,"rsi_14":18.97,"sma_20":5110.25,"sma_60":5113.33,"sma_120":5644.67},{"date":"2026-05-18","open":4540,"high":4645,"low":4300,"close":4595,"volume":237380,"rsi_14":6.39,"sma_20":5072.5,"sma_60":5092.92,"sma_120":5622.79},{"date":"2026-05-19","open":4520,"high":4750,"low":4490,"close":4605,"volume":68620,"rsi_14":8.29,"sma_20":5036.25,"sma_60":5073.33,"sma_120":5600.58},{"date":"2026-05-20","open":4605,"high":4615,"low":4365,"close":4365,"volume":71293,"rsi_14":7.24,"sma_20":4988.0,"sma_60":5052.08,"sma_120":5574.29},{"date":"2026-05-21","open":4370,"high":4725,"low":4365,"close":4425,"volume":76320,"rsi_14":12.02,"sma_20":4942.75,"sma_60":5030.0,"sma_120":5552.67},{"date":"2026-05-22","open":4410,"high":4630,"low":4405,"close":4585,"volume":57903,"rsi_14":25.1,"sma_20":4904.5,"sma_60":5011.92,"sma_120":5534.62},{"date":"2026-05-26","open":4595,"high":4720,"low":4570,"close":4650,"volume":77771,"rsi_14":32.02,"sma_20":4868.0,"sma_60":4995.92,"sma_120":5517.62},{"date":"2026-05-27","open":4650,"high":4745,"low":4310,"close":4320,"volume":62864,"rsi_14":28.29,"sma_20":4806.5,"sma_60":4975.25,"sma_120":5496.12},{"date":"2026-05-28","open":4310,"high":4510,"low":4000,"close":4300,"volume":94004,"rsi_14":27.97,"sma_20":4751.0,"sma_60":4955.42,"sma_120":5474.21},{"date":"2026-05-29","open":4260,"high":4260,"low":4000,"close":4085,"volume":85425,"rsi_14":22.22,"sma_20":4689.75,"sma_60":4936.83,"sma_120":5450.5},{"date":"2026-06-01","open":4000,"high":4080,"low":3800,"close":3965,"volume":93932,"rsi_14":21.15,"sma_20":4622.5,"sma_60":4926.42,"sma_120":5426.88},{"date":"2026-06-02","open":3840,"high":3970,"low":3785,"close":3915,"volume":75559,"rsi_14":22.3,"sma_20":4559.25,"sma_60":4906.67,"sma_120":5402.83},{"date":"2026-06-04","open":3845,"high":4045,"low":3840,"close":3980,"volume":69878,"rsi_14":25.99,"sma_20":4505.25,"sma_60":4888.0,"sma_120":5379.75},{"date":"2026-06-05","open":3935,"high":4080,"low":3795,"close":3795,"volume":127898,"rsi_14":21.56,"sma_20":4451.0,"sma_60":4869.42,"sma_120":5356.79},{"date":"2026-06-08","open":3570,"high":3725,"low":3290,"close":3465,"volume":85656,"rsi_14":19.46,"sma_20":4380.5,"sma_60":4841.17,"sma_120":5331.42},{"date":"2026-06-09","open":3465,"high":3730,"low":3465,"close":3720,"volume":172040,"rsi_14":29.22,"sma_20":4321.0,"sma_60":4817.83,"sma_120":5307.67},{"date":"2026-06-10","open":3630,"high":4000,"low":3630,"close":4000,"volume":231460,"rsi_14":37.26,"sma_20":4277.75,"sma_60":4798.5,"sma_120":5286.75},{"date":"2026-06-11","open":3965,"high":4110,"low":3860,"close":4070,"volume":239556,"rsi_14":43.31,"sma_20":4244.5,"sma_60":4780.67,"sma_120":5268.5},{"date":"2026-06-12","open":4090,"high":4600,"low":4080,"close":4450,"volume":222322,"rsi_14":50.5,"sma_20":4231.5,"sma_60":4770.17,"sma_120":5252.5},{"date":"2026-06-15","open":4455,"high":4560,"low":4275,"close":4350,"volume":125678,"rsi_14":45.23,"sma_20":4211.75,"sma_60":4757.5,"sma_120":5236.08},{"date":"2026-06-16","open":4330,"high":4460,"low":4300,"close":4435,"volume":132493,"rsi_14":45.67,"sma_20":4203.75,"sma_60":4746.25,"sma_120":5220.04},{"date":"2026-06-17","open":4440,"high":4710,"low":4400,"close":4650,"volume":116046,"rsi_14":74.93,"sma_20":4189.5,"sma_60":4684.83,"sma_120":5120.29},{"date":"2026-06-18","open":4605,"high":4620,"low":4520,"close":4545,"volume":98365,"rsi_14":54.99,"sma_20":4203.5,"sma_60":4730.0,"sma_120":5191.42},{"date":"2026-06-19","open":4505,"high":4600,"low":4090,"close":4390,"volume":142021,"rsi_14":56.37,"sma_20":4204.75,"sma_60":4723.0,"sma_120":5177.58},{"date":"2026-06-22","open":4330,"high":4430,"low":4215,"close":4390,"volume":110555,"rsi_14":59.34,"sma_20":4203.0,"sma_60":4713.42,"sma_120":5163.33},{"date":"2026-06-23","open":4260,"high":4440,"low":4000,"close":4130,"volume":124169,"rsi_14":54.33,"sma_20":4180.25,"sma_60":4697.42,"sma_120":5145.33},{"date":"2026-06-24","open":4085,"high":4210,"low":3925,"close":4120,"volume":114709,"rsi_14":52.88,"sma_20":4153.75,"sma_60":4683.75,"sma_120":5128.42},{"date":"2026-06-25","open":4055,"high":4245,"low":3770,"close":3770,"volume":76627,"rsi_14":49.52,"sma_20":4126.25,"sma_60":4663.75,"sma_120":5109.75},{"date":"2026-06-26","open":3730,"high":4055,"low":3305,"close":3995,"volume":197535,"rsi_14":60.64,"sma_20":4111.0,"sma_60":4649.75,"sma_120":5093.79},{"date":"2026-06-29","open":3655,"high":4320,"low":3655,"close":4260,"volume":86503,"rsi_14":60.8,"sma_20":4119.75,"sma_60":4641.0,"sma_120":5078.88},{"date":"2026-06-30","open":4150,"high":4475,"low":4150,"close":4470,"volume":79029,"rsi_14":59.67,"sma_20":4145.0,"sma_60":4633.0,"sma_120":5065.62},{"date":"2026-07-01","open":4405,"high":4475,"low":4265,"close":4425,"volume":66821,"rsi_14":57.38,"sma_20":4170.5,"sma_60":4629.75,"sma_120":5050.0},{"date":"2026-07-02","open":4180,"high":4505,"low":4180,"close":4500,"volume":75187,"rsi_14":51.19,"sma_20":4196.5,"sma_60":4624.33,"sma_120":5036.25},{"date":"2026-07-03","open":4335,"high":4535,"low":4210,"close":4535,"volume":74265,"rsi_14":54.55,"sma_20":4233.5,"sma_60":4622.42,"sma_120":5023.88},{"date":"2026-07-06","open":4480,"high":4660,"low":4335,"close":4600,"volume":87987,"rsi_14":54.09,"sma_20":4290.25,"sma_60":4620.33,"sma_120":5012.71},{"date":"2026-07-07","open":4525,"high":4700,"low":4415,"close":4505,"volume":73840,"rsi_14":46.17,"sma_20":4329.5,"sma_60":4613.17,"sma_120":5001.83},{"date":"2026-07-08","open":4505,"high":5010,"low":4440,"close":4730,"volume":589037,"rsi_14":54.59,"sma_20":4366.0,"sma_60":4610.33,"sma_120":4992.33},{"date":"2026-07-09","open":4660,"high":4790,"low":4350,"close":4700,"volume":262607,"rsi_14":58.2,"sma_20":4397.5,"sma_60":4605.58,"sma_120":4982.92},{"date":"2026-07-10","open":4700,"high":4850,"low":4555,"close":4695,"volume":92746,"rsi_14":58.05,"sma_20":4409.75,"sma_60":4600.33,"sma_120":4974.12},{"date":"2026-07-13","open":4650,"high":4730,"low":4515,"close":4615,"volume":79606,"rsi_14":64.14,"sma_20":4423.0,"sma_60":4592.25,"sma_120":4964.08},{"date":"2026-07-14","open":4505,"high":4590,"low":4305,"close":4425,"volume":91831,"rsi_14":58.05,"sma_20":4422.5,"sma_60":4578.83,"sma_120":4953.88},{"date":"2026-07-15","open":4425,"high":4545,"low":4270,"close":4410,"volume":30546,"rsi_14":70.51,"sma_20":4410.5,"sma_60":4563.17,"sma_120":4944.46},{"date":"2026-07-16","open":4360,"high":4480,"low":4180,"close":4455,"volume":54994,"rsi_14":66.67,"sma_20":4406.0,"sma_60":4548.58,"sma_120":4935.0},{"date":"2026-07-20","open":4290,"high":4485,"low":4185,"close":4200,"volume":65848,"rsi_14":47.81,"sma_20":4396.5,"sma_60":4529.75,"sma_120":4922.33},{"date":"2026-07-21","open":4110,"high":5260,"low":4110,"close":4755,"volume":1324717,"rsi_14":58.31,"sma_20":4414.75,"sma_60":4520.17,"sma_120":4915.54},{"date":"2026-07-22","open":4630,"high":5000,"low":4630,"close":4750,"volume":365153,"rsi_14":59.7,"sma_20":4445.75,"sma_60":4510.17,"sma_120":4907.04},{"date":"2026-07-23","open":4745,"high":5160,"low":4550,"close":4970,"volume":205873,"rsi_14":62.91,"sma_20":4488.25,"sma_60":4503.33,"sma_120":4900.29},{"date":"2026-07-24","open":4965,"high":4965,"low":4640,"close":4745,"volume":99774,"rsi_14":55.22,"sma_20":4537.0,"sma_60":4489.92,"sma_120":4891.08},{"date":"2026-07-27","open":4815,"high":4815,"low":4560,"close":4760,"volume":47078,"rsi_14":54.08,"sma_20":4575.25,"sma_60":4479.08,"sma_120":4882.42},{"date":"2026-07-28","open":4605,"high":4815,"low":4400,"close":4655,"volume":72451,"rsi_14":53.81,"sma_20":4595.0,"sma_60":4468.17,"sma_120":4872.46},{"date":"2026-07-29","open":4525,"high":4985,"low":4040,"close":4900,"volume":142742,"rsi_14":54.27,"sma_20":4616.5,"sma_60":4461.33,"sma_120":4864.38},{"date":"2026-07-30","open":4580,"high":5200,"low":4550,"close":5040,"volume":236854,"rsi_14":58.1,"sma_20":4647.25,"sma_60":4459.0,"sma_120":4858.88},{"date":"2026-07-31","open":4940,"high":5420,"low":4850,"close":5380,"volume":206918,"rsi_14":64.07,"sma_20":4691.25,"sma_60":4464.33,"sma_120":4857.29},{"date":"2026-08-03","open":5200,"high":5340,"low":5090,"close":5090,"volume":55431,"rsi_14":58.98,"sma_20":4719.0,"sma_60":4467.83,"sma_120":4851.46},{"date":"2026-08-04","open":5040,"high":5210,"low":5030,"close":5040,"volume":51544,"rsi_14":62.28,"sma_20":4741.0,"sma_60":4470.58,"sma_120":4844.71},{"date":"2026-08-05","open":5040,"high":5130,"low":4980,"close":5020,"volume":55492,"rsi_14":62.15,"sma_20":4766.75,"sma_60":4472.42,"sma_120":4838.96},{"date":"2026-08-06","open":4980,"high":5100,"low":4955,"close":5020,"volume":27884,"rsi_14":61.46,"sma_20":4781.25,"sma_60":4475.0,"sma_120":4834.12},{"date":"2026-08-07","open":5030,"high":5100,"low":4905,"close":4950,"volume":25791,"rsi_14":66.45,"sma_20":4793.75,"sma_60":4478.58,"sma_120":4826.46},{"date":"2026-08-10","open":5020,"high":5090,"low":4875,"close":5030,"volume":18370,"rsi_14":57.62,"sma_20":4810.5,"sma_60":4483.92,"sma_120":4818.79},{"date":"2026-08-11","open":5030,"high":5330,"low":5010,"close":5170,"volume":112733,"rsi_14":60.82,"sma_20":4838.25,"sma_60":4491.0,"sma_120":4812.54},{"date":"2026-08-12","open":5210,"high":6330,"low":5170,"close":5550,"volume":3140552,"rsi_14":63.81,"sma_20":4894.5,"sma_60":4506.92,"sma_120":4810.12},{"date":"2026-08-13","open":5550,"high":5600,"low":5170,"close":5190,"volume":343753,"rsi_14":59.96,"sma_20":4933.5,"sma_60":4516.83,"sma_120":4804.88},{"date":"2026-08-14","open":5200,"high":5255,"low":5020,"close":5190,"volume":154911,"rsi_14":59.68,"sma_20":4970.25,"sma_60":4526.58,"sma_120":4799.96},{"date":"2026-08-18","open":5150,"high":5280,"low":5010,"close":5030,"volume":110443,"rsi_14":58.24,"sma_20":5011.75,"sma_60":4537.67,"sma_120":4794.88},{"date":"2026-08-19","open":5020,"high":5080,"low":4845,"close":4850,"volume":79588,"rsi_14":48.87,"sma_20":5016.5,"sma_60":4544.75,"sma_120":4787.38},{"date":"2026-08-20","open":4940,"high":4940,"low":4710,"close":4715,"volume":87810,"rsi_14":42.63,"sma_20":5014.75,"sma_60":4546.92,"sma_120":4779.42},{"date":"2026-08-21","open":4700,"high":4810,"low":4570,"close":4725,"volume":72529,"rsi_14":32.53,"sma_20":5002.5,"sma_60":4548.17,"sma_120":4772.04},{"date":"2026-08-24","open":4680,"high":4790,"low":4570,"close":4735,"volume":30804,"rsi_14":38.87,"sma_20":5002.0,"sma_60":4555.08,"sma_120":4765.17},{"date":"2026-08-25","open":4880,"high":4880,"low":4580,"close":4790,"volume":63362,"rsi_14":42.19,"sma_20":5003.5,"sma_60":4563.25,"sma_120":4759.33},{"date":"2026-08-26","open":4750,"high":4935,"low":4730,"close":4770,"volume":44248,"rsi_14":42.19,"sma_20":5009.25,"sma_60":4574.67,"sma_120":4755.75},{"date":"2026-08-27","open":4765,"high":4840,"low":4690,"close":4755,"volume":28009,"rsi_14":41.8,"sma_20":5002.0,"sma_60":4587.83,"sma_120":4757.12},{"date":"2026-08-28","open":4740,"high":4955,"low":4740,"close":4920,"volume":57747,"rsi_14":49.12,"sma_20":4996.0,"sma_60":4604.58,"sma_120":4755.62},{"date":"2026-08-31","open":4920,"high":4920,"low":4780,"close":4880,"volume":28628,"rsi_14":45.51,"sma_20":4971.0,"sma_60":4619.58,"sma_120":4753.79},{"date":"2026-09-01","open":4820,"high":4870,"low":4735,"close":4795,"volume":26549,"rsi_14":38.39,"sma_20":4956.25,"sma_60":4636.25,"sma_120":4752.83},{"date":"2026-09-02","open":4680,"high":4770,"low":4585,"close":4590,"volume":33394,"rsi_14":16.67,"sma_20":4933.75,"sma_60":4655.0,"sma_120":4748.08},{"date":"2026-09-03","open":4590,"high":4680,"low":4450,"close":4450,"volume":43191,"rsi_14":19.67,"sma_20":4905.25,"sma_60":4667.17,"sma_120":4742.5},{"date":"2026-09-04","open":4465,"high":4575,"low":4405,"close":4440,"volume":30311,"rsi_14":19.51,"sma_20":4876.25,"sma_60":4674.5,"sma_120":4736.5},{"date":"2026-09-07","open":4440,"high":4465,"low":4360,"close":4450,"volume":22284,"rsi_14":23.15,"sma_20":4851.25,"sma_60":4680.83,"sma_120":4730.75},{"date":"2026-09-08","open":4450,"high":4550,"low":4365,"close":4410,"volume":25429,"rsi_14":26.6,"sma_20":4820.25,"sma_60":4680.17,"sma_120":4725.17},{"date":"2026-09-09","open":4495,"high":4500,"low":4310,"close":4310,"volume":32627,"rsi_14":27.62,"sma_20":4777.25,"sma_60":4679.5,"sma_120":4718.5},{"date":"2026-09-10","open":4310,"high":4400,"low":4125,"close":4335,"volume":28317,"rsi_14":28.8,"sma_20":4716.5,"sma_60":4677.83,"sma_120":4712.04},{"date":"2026-09-11","open":4265,"high":5240,"low":4265,"close":4580,"volume":1041271,"rsi_14":43.29,"sma_20":4686.0,"sma_60":4676.67,"sma_120":4708.38},{"date":"2026-09-14","open":4550,"high":4900,"low":4435,"close":4470,"volume":90319,"rsi_14":36.78,"sma_20":4650.0,"sma_60":4675.42,"sma_120":4702.71},{"date":"2026-09-15","open":4505,"high":4665,"low":4385,"close":4460,"volume":42990,"rsi_14":37.08,"sma_20":4621.5,"sma_60":4676.58,"sma_120":4699.79},{"date":"2026-09-16","open":4385,"high":4660,"low":4380,"close":4490,"volume":38201,"rsi_14":39.09,"sma_20":4603.5,"sma_60":4678.25,"sma_120":4695.83},{"date":"2026-09-17","open":4495,"high":4510,"low":4360,"close":4395,"volume":47209,"rsi_14":27.07,"sma_20":4587.5,"sma_60":4682.67,"sma_120":4690.04},{"date":"2026-09-18","open":4395,"high":4545,"low":4355,"close":4460,"volume":64809,"rsi_14":32.05,"sma_20":4574.25,"sma_60":4688.33,"sma_120":4686.04},{"date":"2026-09-21","open":4410,"high":4645,"low":4320,"close":4440,"volume":29992,"rsi_14":33.94,"sma_20":4559.5,"sma_60":4699.5,"sma_120":4681.62},{"date":"2026-09-22","open":4370,"high":4480,"low":4290,"close":4310,"volume":35231,"rsi_14":36.41,"sma_20":4535.5,"sma_60":4704.75,"sma_120":4677.25},{"date":"2026-09-23","open":4395,"high":4395,"low":4205,"close":4270,"volume":40208,"rsi_14":40.32,"sma_20":4510.5,"sma_60":4704.92,"sma_120":4672.96},{"date":"2026-09-28","open":4245,"high":4345,"low":4220,"close":4290,"volume":18636,"rsi_14":42.02,"sma_20":4487.25,"sma_60":4701.92,"sma_120":4667.46},{"date":"2026-09-29","open":4345,"high":4545,"low":4205,"close":4300,"volume":67992,"rsi_14":42.02,"sma_20":4456.25,"sma_60":4699.83,"sma_120":4664.79},{"date":"2026-09-30","open":4350,"high":4350,"low":4150,"close":4150,"volume":53883,"rsi_14":37.8,"sma_20":4420.0,"sma_60":4694.08,"sma_120":4659.21},{"date":"2026-10-01","open":4150,"high":4240,"low":4105,"close":4195,"volume":36560,"rsi_14":44.16,"sma_20":4390.0,"sma_60":4688.42,"sma_120":4655.42},{"date":"2026-10-02","open":4195,"high":4280,"low":4130,"close":4185,"volume":28155,"rsi_14":42.27,"sma_20":4369.75,"sma_60":4681.5,"sma_120":4650.92},{"date":"2026-10-06","open":4185,"high":4350,"low":4160,"close":4210,"volume":19723,"rsi_14":25.66,"sma_20":4357.5,"sma_60":4676.5,"sma_120":4644.83},{"date":"2026-10-07","open":4160,"high":4450,"low":4160,"close":4245,"volume":44281,"rsi_14":33.58,"sma_20":4347.75,"sma_60":4668.42,"sma_120":4639.38},{"date":"2026-10-08","open":4245,"high":4620,"low":4210,"close":4505,"volume":114012,"rsi_14":52.41,"sma_20":4350.5,"sma_60":4665.17,"sma_120":4635.38},{"date":"2026-10-12","open":4590,"high":4670,"low":4225,"close":4460,"volume":81085,"rsi_14":48.42,"sma_20":4353.0,"sma_60":4661.25,"sma_120":4630.79},{"date":"2026-10-13","open":4350,"high":4700,"low":4210,"close":4470,"volume":86669,"rsi_14":54.34,"sma_20":4361.0,"sma_60":4658.83,"sma_120":4625.54},{"date":"2026-10-14","open":4420,"high":4590,"low":4420,"close":4530,"volume":69028,"rsi_14":54.07,"sma_20":4370.75,"sma_60":4660.58,"sma_120":4619.71},{"date":"2026-10-15","open":4465,"high":4560,"low":4150,"close":4350,"volume":87861,"rsi_14":45.59,"sma_20":4359.25,"sma_60":4659.58,"sma_120":4611.38},{"date":"2026-10-16","open":4505,"high":4920,"low":4310,"close":4815,"volume":149825,"rsi_14":68.63,"sma_20":4376.5,"sma_60":4665.58,"sma_120":4607.08},{"date":"2026-10-19","open":4665,"high":4915,"low":4620,"close":4825,"volume":60549,"rsi_14":70.94,"sma_20":4394.75,"sma_60":4676.0,"sma_120":4602.88},{"date":"2026-10-20","open":4855,"high":4870,"low":4650,"close":4695,"volume":39945,"rsi_14":64.11,"sma_20":4405.0,"sma_60":4675.0,"sma_120":4597.58},{"date":"2026-10-21","open":4700,"high":4775,"low":4565,"close":4590,"volume":47398,"rsi_14":59.48,"sma_20":4414.75,"sma_60":4672.33,"sma_120":4591.25},{"date":"2026-10-22","open":4555,"high":4665,"low":4480,"close":4530,"volume":52992,"rsi_14":63.19,"sma_20":4418.25,"sma_60":4665.0,"sma_120":4584.17},{"date":"2026-10-23","open":4343,"high":4706,"low":4343,"close":4590,"volume":34370,"rsi_14":63.57,"sma_20":4425.75,"sma_60":4662.42,"sma_120":4576.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.84,"ttm_eps":null,"close":11450.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.82,"ttm_eps":null,"close":7760.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":37.86,"pbr":1.28,"ttm_eps":null,"close":5350.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":35.89,"pbr":1.19,"ttm_eps":null,"close":5130.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":43.61,"pbr":1.11,"ttm_eps":null,"close":6220.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":33.2,"pbr":1.49,"ttm_eps":null,"close":8650.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":41.68,"pbr":1.07,"ttm_eps":null,"close":6060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.0,"pbr":0.74,"ttm_eps":null,"close":4785.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.78,"pbr":0.71,"ttm_eps":null,"close":4470.0}],"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":"청담글로벌","phase":"above-fold","symbol_resolved":true}