{"status":"ok","report":{"price_analysis":{"current":11080.0,"change_1d":-2.5,"change_7d":-8.1,"change_30d":-14.9,"high_30d":13970.0,"low_30d":10950.0,"position_in_range":4.0,"support":11252.0,"resistance":13668.0},"summary":"대명에너지(389260)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1984.72억. 현재가 11,080원, 전일 대비 -2.5%, 30일 -14.9%. PER 6.5배 / ROE 8.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.49만, 기관 순매수 37.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.5배입니다. ROE 8.9%입니다. 시가총액 1984.72억. 매출 1459.04억, 영업이익 294.52억.","grade":"C","comment":"PER 6.55배, ROE 8.89%","per":6.55,"pbr":1.07,"roe":8.89,"eps":1690.5199999999998,"revenue":145904011375.0,"operating_income":29451576979.0,"net_income":30287998959.0,"market_cap":198472239560,"profit_margin":20.76,"roa":3.91,"operating_margin":20.19,"gross_margin":23.3,"debt_ratio":1.2705441171846301,"total_assets":422283258440.0,"total_equity":185983287109.0,"total_debt":236299971331.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-515.31)가 시그널선(-366.09)을 하회합니다(데드크로스). 현재가가 SMA20(12483)과 SMA60(13044) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10745~14221 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.08191126279864,"macd":-515.3053942254901,"macd_signal":-366.08661934946974,"sma_20":12483.0,"sma_60":13043.5,"bb_upper":14221.47174265215,"bb_lower":10744.52825734785,"atr_14":672.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.49만, 기관 순매수 37.00. 30일 누적: 외국인 5.39만, 기관 -1.64만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14862.0,"institutional_flow":37.0,"data":[{"date":"2026-10-23","foreign_net":360.0,"institution_net":-201.0,"retail_net":-159.0},{"date":"2026-10-22","foreign_net":1965.0,"institution_net":189.0,"retail_net":-2154.0},{"date":"2026-10-21","foreign_net":5760.0,"institution_net":-194.0,"retail_net":-5566.0},{"date":"2026-10-20","foreign_net":-35413.0,"institution_net":-3.0,"retail_net":35416.0},{"date":"2026-10-19","foreign_net":12466.0,"institution_net":246.0,"retail_net":-12712.0},{"date":"2026-10-16","foreign_net":19004.0,"institution_net":63.0,"retail_net":-19067.0},{"date":"2026-10-15","foreign_net":-13198.0,"institution_net":894.0,"retail_net":12304.0},{"date":"2026-10-14","foreign_net":-7475.0,"institution_net":343.0,"retail_net":7132.0},{"date":"2026-10-13","foreign_net":-11506.0,"institution_net":-92.0,"retail_net":11598.0},{"date":"2026-10-12","foreign_net":-23651.0,"institution_net":1185.0,"retail_net":22466.0},{"date":"2026-10-08","foreign_net":1097.0,"institution_net":-178.0,"retail_net":-919.0},{"date":"2026-10-07","foreign_net":-8589.0,"institution_net":738.0,"retail_net":7851.0},{"date":"2026-10-06","foreign_net":46119.0,"institution_net":-8.0,"retail_net":-46111.0},{"date":"2026-10-02","foreign_net":6488.0,"institution_net":-5511.0,"retail_net":-977.0},{"date":"2026-10-01","foreign_net":32248.0,"institution_net":51.0,"retail_net":-32299.0},{"date":"2026-09-30","foreign_net":12080.0,"institution_net":-199.0,"retail_net":-11881.0},{"date":"2026-09-29","foreign_net":-30916.0,"institution_net":1961.0,"retail_net":28955.0},{"date":"2026-09-28","foreign_net":21205.0,"institution_net":-1171.0,"retail_net":-20034.0},{"date":"2026-09-23","foreign_net":24656.0,"institution_net":-152.0,"retail_net":-24504.0},{"date":"2026-09-22","foreign_net":3287.0,"institution_net":-6379.0,"retail_net":3092.0},{"date":"2026-09-21","foreign_net":-16475.0,"institution_net":-6684.0,"retail_net":23159.0},{"date":"2026-09-18","foreign_net":17743.0,"institution_net":854.0,"retail_net":-18597.0},{"date":"2026-09-17","foreign_net":10332.0,"institution_net":-151.0,"retail_net":-10181.0},{"date":"2026-09-16","foreign_net":22999.0,"institution_net":-36.0,"retail_net":-22963.0},{"date":"2026-09-15","foreign_net":-1399.0,"institution_net":-186.0,"retail_net":1585.0},{"date":"2026-09-14","foreign_net":-10941.0,"institution_net":-181.0,"retail_net":11122.0},{"date":"2026-09-11","foreign_net":11763.0,"institution_net":984.0,"retail_net":-12747.0},{"date":"2026-09-10","foreign_net":-14489.0,"institution_net":-24.0,"retail_net":14513.0},{"date":"2026-09-09","foreign_net":25228.0,"institution_net":-188.0,"retail_net":-25040.0},{"date":"2026-09-08","foreign_net":-46870.0,"institution_net":-2394.0,"retail_net":49264.0}],"periods":{"d1":{"foreign_net":360.0,"institution_net":-201.0,"retail_net":-159.0},"d3":{"foreign_net":8085.0,"institution_net":-206.0,"retail_net":-7879.0},"d7":{"foreign_net":-9056.0,"institution_net":994.0,"retail_net":8062.0},"d14":{"foreign_net":-6573.0,"institution_net":-2529.0,"retail_net":9102.0},"d30":{"foreign_net":53878.0,"institution_net":-16424.0,"retail_net":-37454.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":22,"summary":"매출 -17.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.7,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":-81.0,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.9%","metrics":[{"name":"ROE","value":8.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.1,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.9,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.6x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.6,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.16,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":15.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -17.7%"},"profitability":{"grade":"C","reason":"ROE 8.9%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.27,"unit":"","threshold":"≤ 1.0","pass":false,"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":23.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":20.19,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":20.76,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.55,"current_pbr":1.07,"per_5y_high":98.51,"per_5y_low":9.44,"per_5y_avg":38.27,"per_percentile":0.0,"pbr_5y_high":5.94,"pbr_5y_low":2.94,"pbr_5y_avg":4.12,"pbr_percentile":0.0,"per_5y_median":26.91,"pbr_5y_median":4.08,"history":[{"quarter":"2024-Q2","per":56.38,"pbr":4.32},{"quarter":"2024-Q3","per":26.91,"pbr":4.03},{"quarter":"2024-Q4","per":25.99,"pbr":3.1},{"quarter":"2025-Q1","per":17.26,"pbr":2.94},{"quarter":"2025-Q2","per":48.48,"pbr":5.94},{"quarter":"2025-Q3","per":98.51,"pbr":5.03},{"quarter":"2025-Q4","per":24.07,"pbr":4.08},{"quarter":"2026-Q1","per":37.39,"pbr":4.59},{"quarter":"2026-Q2","per":9.44,"pbr":3.03},{"quarter":"현재","per":6.55,"pbr":1.07}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":22000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15960.0,"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":"Energy","industry":"UTILITIES - RENEWABLE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":56.38,"eps":269.44,"close":15190.0,"source":"reported"},{"date":"2024-07","per":46.65,"eps":269.44,"close":12570.0,"source":"reported"},{"date":"2024-08","per":47.21,"eps":269.44,"close":12720.0,"source":"reported"},{"date":"2024-09","per":26.91,"eps":543.22,"close":14620.0,"source":"reported"},{"date":"2024-10","per":21.72,"eps":543.22,"close":11800.0,"source":"reported"},{"date":"2024-11","per":19.05,"eps":543.22,"close":10350.0,"source":"reported"},{"date":"2024-12","per":25.99,"eps":434.81,"close":11300.0,"source":"reported"},{"date":"2025-01","per":26.56,"eps":434.81,"close":11550.0,"source":"reported"},{"date":"2025-02","per":30.7,"eps":434.81,"close":13350.0,"source":"reported"},{"date":"2025-03","per":17.26,"eps":661.15,"close":11410.0,"source":"reported"},{"date":"2025-04","per":22.39,"eps":661.15,"close":14800.0,"source":"reported"},{"date":"2025-05","per":34.33,"eps":661.15,"close":22700.0,"source":"reported"},{"date":"2025-06","per":48.48,"eps":540.39,"close":26200.0,"source":"reported"},{"date":"2025-07","per":48.21,"eps":540.39,"close":26050.0,"source":"reported"},{"date":"2025-08","per":40.06,"eps":540.39,"close":21650.0,"source":"reported"},{"date":"2025-09","per":98.51,"eps":222.31,"close":21900.0,"source":"reported"},{"date":"2025-10","per":94.46,"eps":222.31,"close":21000.0,"source":"reported"},{"date":"2025-11","per":87.49,"eps":222.31,"close":19450.0,"source":"reported"},{"date":"2025-12","per":24.07,"eps":789.44,"close":19000.0,"source":"reported"},{"date":"2026-01","per":22.27,"eps":789.44,"close":17580.0,"source":"reported"},{"date":"2026-02","per":25.4,"eps":789.44,"close":20050.0,"source":"reported"},{"date":"2026-03","per":37.39,"eps":588.32,"close":22000.0,"source":"reported"},{"date":"2026-04","per":41.22,"eps":588.32,"close":24250.0,"source":"reported"},{"date":"2026-05","per":26.53,"eps":588.32,"close":15610.0,"source":"reported"},{"date":"2026-06","per":9.44,"eps":1690.52,"close":15960.0,"source":"reported"},{"date":"2026-07","per":7.22,"eps":1690.52,"close":12210.0,"source":"reported"},{"date":"2026-08","per":7.89,"eps":1690.52,"close":13330.0,"source":"reported"},{"date":"2026-09","per":7.68,"eps":1690.52,"close":12980.0,"source":"reported"},{"date":"2026-10","per":6.55,"eps":1690.52,"close":11080.0,"source":"reported"}],"trailing_per_history_meta":{"avg":34.76,"std":24.06,"upper_1sd":58.82,"lower_1sd":10.7,"current":6.55,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.5배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:56.628176+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.08885858187523277,"dividend_yield":null,"eps":922.41,"revenue":25345510562.0,"operating_income":3397394785.0,"net_income":16526211145.0,"market_cap":null,"profit_margin":0.6520370187285714,"operating_margin":0.1340432569582419,"roa":0.03913536900811833,"gross_margin":0.23299937598629306,"total_equity":185983287109.0,"total_assets":422283258440.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.08,"pbr":2.38,"roe":0.028328940905903318,"dividend_yield":null,"eps":267.94,"revenue":30811295629.0,"operating_income":17926791004.0,"net_income":4800461149.0,"market_cap":391500000000.0,"profit_margin":0.15580198920559973,"operating_margin":0.5818252896553648,"roa":0.012006199039656593,"gross_margin":0.6761975280711751,"total_equity":169454310521.0,"total_assets":399831881276.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06608303664020092,"dividend_yield":null,"eps":607.31,"revenue":52792677055.0,"operating_income":7887832460.0,"net_income":10880826361.0,"market_cap":null,"profit_margin":0.20610484195874806,"operating_margin":0.14941148848698027,"roa":0.028501466337567078,"gross_margin":0.19749498977174004,"total_equity":164653849372.0,"total_assets":381763739175.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.012465666895446998,"dividend_yield":null,"eps":-107.14,"revenue":36954528129.0,"operating_income":239558730.0,"net_income":-1919499696.0,"market_cap":null,"profit_margin":-0.05194220554784127,"operating_margin":0.006482527098269365,"roa":-0.004922247317367149,"gross_margin":0.07970811005129476,"total_equity":153982912595.0,"total_assets":389964090026.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02066114412150573,"dividend_yield":null,"eps":-179.79,"revenue":22062348524.0,"operating_income":2989291201.0,"net_income":-3221127577.0,"market_cap":null,"profit_margin":-0.14600111921430184,"operating_margin":0.13549288271591625,"roa":-0.008129530789351249,"gross_margin":0.23493682462506274,"total_equity":155902672091.0,"total_assets":396225521554.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06127597071297153,"dividend_yield":null,"eps":469.06,"revenue":19161918695.0,"operating_income":5682030105.0,"net_income":8403767162.0,"market_cap":null,"profit_margin":0.43856605884633204,"operating_margin":0.29652720040413466,"roa":0.022768801376628827,"gross_margin":0.4418726512606153,"total_equity":137146210239.0,"total_assets":369091329095.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0055920649926567804,"dividend_yield":null,"eps":40.18,"revenue":20594934490.0,"operating_income":4200176511.0,"net_income":719936109.0,"market_cap":null,"profit_margin":0.03495695066908659,"operating_margin":0.20394221273388474,"roa":0.0019461728045045447,"gross_margin":0.3249049184521101,"total_equity":128742443077.0,"total_assets":369924041346.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.029476937461547923,"dividend_yield":null,"eps":210.94,"revenue":17432754563.0,"operating_income":864563520.0,"net_income":3779276209.0,"market_cap":null,"profit_margin":0.2167916834566863,"operating_margin":0.04959420020947151,"roa":0.010507468139557555,"gross_margin":0.17954206494956662,"total_equity":128211291079.0,"total_assets":359675248005.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008515048729381131,"dividend_yield":null,"eps":-59.03,"revenue":14892306221.0,"operating_income":989516104.0,"net_income":-1057563503.0,"market_cap":null,"profit_margin":-0.07101408521325624,"operating_margin":0.06644478627525531,"roa":-0.0029088085832387673,"gross_margin":0.21622141475034606,"total_equity":124199348308.0,"total_assets":363572738713.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03471671728091139,"dividend_yield":null,"eps":242.72,"revenue":14841583085.0,"operating_income":3650850188.0,"net_income":4348561412.0,"market_cap":null,"profit_margin":0.292998488577339,"operating_margin":0.24598792238611114,"roa":0.012267747323984298,"gross_margin":0.4143216397322752,"total_equity":125258427426.0,"total_assets":354471061162.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02200942361146529,"dividend_yield":null,"eps":148.59,"revenue":12128773489.0,"operating_income":3996880504.0,"net_income":2662151480.0,"market_cap":null,"profit_margin":0.21949057605984615,"operating_margin":0.32953707212233024,"roa":0.0077390048579305945,"gross_margin":0.5156531696030258,"total_equity":120955074835.0,"total_assets":343991447075.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.009346672121128274,"dividend_yield":null,"eps":-62.84,"revenue":11950979673.0,"operating_income":1985487974.0,"net_income":-1125804177.0,"market_cap":null,"profit_margin":-0.09420183179990252,"operating_margin":0.1661360012590158,"roa":-0.003272450334852652,"gross_margin":0.2730722480746035,"total_equity":120449734666.0,"total_assets":344024832099.0}],"current_price":11080.0,"change_pct":-2.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-16","close":13950.0},{"date":"2022-05-17","close":14350.0},{"date":"2022-05-18","close":13700.0},{"date":"2022-05-19","close":17800.0},{"date":"2022-05-20","close":20100.0},{"date":"2022-05-23","close":18950.0},{"date":"2022-05-24","close":18100.0},{"date":"2022-05-25","close":18350.0},{"date":"2022-05-26","close":20000.0},{"date":"2022-05-27","close":19500.0},{"date":"2022-05-30","close":19650.0},{"date":"2022-05-31","close":19750.0},{"date":"2022-06-02","close":20200.0},{"date":"2022-06-03","close":19150.0},{"date":"2022-06-07","close":19750.0},{"date":"2022-06-08","close":19650.0},{"date":"2022-06-09","close":18150.0},{"date":"2022-06-10","close":18450.0},{"date":"2022-06-13","close":16600.0},{"date":"2022-06-14","close":17650.0},{"date":"2022-06-15","close":17050.0},{"date":"2022-06-16","close":18800.0},{"date":"2022-06-17","close":18400.0},{"date":"2022-06-20","close":18450.0},{"date":"2022-06-21","close":17850.0},{"date":"2022-06-22","close":16400.0},{"date":"2022-06-23","close":16150.0},{"date":"2022-06-24","close":16650.0},{"date":"2022-06-27","close":17000.0},{"date":"2022-06-28","close":17250.0},{"date":"2022-06-29","close":17850.0},{"date":"2022-06-30","close":17150.0},{"date":"2022-07-01","close":15750.0},{"date":"2022-07-04","close":14350.0},{"date":"2022-07-05","close":14500.0},{"date":"2022-07-06","close":14000.0},{"date":"2022-07-07","close":14850.0},{"date":"2022-07-08","close":14700.0},{"date":"2022-07-11","close":14300.0},{"date":"2022-07-12","close":14000.0},{"date":"2022-07-13","close":13500.0},{"date":"2022-07-14","close":13250.0},{"date":"2022-07-15","close":12550.0},{"date":"2022-07-18","close":13200.0},{"date":"2022-07-19","close":13350.0},{"date":"2022-07-20","close":14250.0},{"date":"2022-07-21","close":14150.0},{"date":"2022-07-22","close":13850.0},{"date":"2022-07-25","close":13700.0},{"date":"2022-07-26","close":13650.0},{"date":"2022-07-27","close":14100.0},{"date":"2022-07-28","close":14700.0},{"date":"2022-07-29","close":19100.0},{"date":"2022-08-01","close":19700.0},{"date":"2022-08-02","close":20000.0},{"date":"2022-08-03","close":18450.0},{"date":"2022-08-04","close":18550.0},{"date":"2022-08-05","close":19450.0},{"date":"2022-08-08","close":19350.0},{"date":"2022-08-09","close":18650.0},{"date":"2022-08-10","close":20250.0},{"date":"2022-08-11","close":26300.0},{"date":"2022-08-12","close":27650.0},{"date":"2022-08-16","close":26850.0},{"date":"2022-08-17","close":26450.0},{"date":"2022-08-18","close":26700.0},{"date":"2022-08-19","close":25200.0},{"date":"2022-08-22","close":25100.0},{"date":"2022-08-23","close":25850.0},{"date":"2022-08-24","close":27950.0},{"date":"2022-08-25","close":26600.0},{"date":"2022-08-26","close":27150.0},{"date":"2022-08-29","close":27200.0},{"date":"2022-08-30","close":28600.0},{"date":"2022-08-31","close":29350.0},{"date":"2022-09-01","close":35100.0},{"date":"2022-09-02","close":32550.0},{"date":"2022-09-05","close":32550.0},{"date":"2022-09-06","close":32900.0},{"date":"2022-09-07","close":30750.0},{"date":"2022-09-08","close":30300.0},{"date":"2022-09-13","close":30750.0},{"date":"2022-09-14","close":32000.0},{"date":"2022-09-15","close":31400.0},{"date":"2022-09-16","close":28700.0},{"date":"2022-09-19","close":25750.0},{"date":"2022-09-20","close":25350.0},{"date":"2022-09-21","close":25150.0},{"date":"2022-09-22","close":26050.0},{"date":"2022-09-23","close":24200.0},{"date":"2022-09-26","close":23000.0},{"date":"2022-09-27","close":23200.0},{"date":"2022-09-28","close":22100.0},{"date":"2022-09-29","close":22400.0},{"date":"2022-09-30","close":21300.0},{"date":"2022-10-04","close":22500.0},{"date":"2022-10-05","close":21450.0},{"date":"2022-10-06","close":23700.0},{"date":"2022-10-07","close":24800.0},{"date":"2022-10-11","close":23900.0},{"date":"2022-10-12","close":23150.0},{"date":"2022-10-13","close":20750.0},{"date":"2022-10-14","close":20850.0},{"date":"2022-10-17","close":20850.0},{"date":"2022-10-18","close":22400.0},{"date":"2022-10-19","close":21600.0},{"date":"2022-10-20","close":22300.0},{"date":"2022-10-21","close":21300.0},{"date":"2022-10-24","close":21450.0},{"date":"2022-10-25","close":21200.0},{"date":"2022-10-26","close":20500.0},{"date":"2022-10-27","close":21100.0},{"date":"2022-10-28","close":22000.0},{"date":"2022-10-31","close":21900.0},{"date":"2022-11-01","close":22150.0},{"date":"2022-11-02","close":21950.0},{"date":"2022-11-03","close":21950.0},{"date":"2022-11-04","close":22400.0},{"date":"2022-11-07","close":21700.0},{"date":"2022-11-08","close":21550.0},{"date":"2022-11-09","close":22600.0},{"date":"2022-11-10","close":25750.0},{"date":"2022-11-11","close":25900.0},{"date":"2022-11-14","close":26650.0},{"date":"2022-11-15","close":25950.0},{"date":"2022-11-16","close":27250.0},{"date":"2022-11-17","close":25900.0},{"date":"2022-11-18","close":25750.0},{"date":"2022-11-21","close":25350.0},{"date":"2022-11-22","close":26600.0},{"date":"2022-11-23","close":26450.0},{"date":"2022-11-24","close":26850.0},{"date":"2022-11-25","close":26500.0},{"date":"2022-11-28","close":26050.0},{"date":"2022-11-29","close":25800.0},{"date":"2022-11-30","close":26000.0},{"date":"2022-12-01","close":26000.0},{"date":"2022-12-02","close":25650.0},{"date":"2022-12-05","close":24200.0},{"date":"2022-12-06","close":22850.0},{"date":"2022-12-07","close":23150.0},{"date":"2022-12-08","close":22050.0},{"date":"2022-12-09","close":21600.0},{"date":"2022-12-12","close":21350.0},{"date":"2022-12-13","close":21350.0},{"date":"2022-12-14","close":21950.0},{"date":"2022-12-15","close":21850.0},{"date":"2022-12-16","close":21250.0},{"date":"2022-12-19","close":21000.0},{"date":"2022-12-20","close":20150.0},{"date":"2022-12-21","close":20150.0},{"date":"2022-12-22","close":19700.0},{"date":"2022-12-23","close":18800.0},{"date":"2022-12-26","close":18150.0},{"date":"2022-12-27","close":18400.0},{"date":"2022-12-28","close":17750.0},{"date":"2022-12-29","close":17300.0},{"date":"2023-01-02","close":16550.0},{"date":"2023-01-03","close":17200.0},{"date":"2023-01-04","close":17350.0},{"date":"2023-01-05","close":17250.0},{"date":"2023-01-06","close":17300.0},{"date":"2023-01-09","close":17900.0},{"date":"2023-01-10","close":18000.0},{"date":"2023-01-11","close":23150.0},{"date":"2023-01-12","close":22550.0},{"date":"2023-01-13","close":22700.0},{"date":"2023-01-16","close":22450.0},{"date":"2023-01-17","close":23250.0},{"date":"2023-01-18","close":23700.0},{"date":"2023-01-19","close":23350.0},{"date":"2023-01-20","close":23650.0},{"date":"2023-01-25","close":23050.0},{"date":"2023-01-26","close":23050.0},{"date":"2023-01-27","close":23750.0},{"date":"2023-01-30","close":23750.0},{"date":"2023-01-31","close":22450.0},{"date":"2023-02-01","close":22650.0},{"date":"2023-02-02","close":22650.0},{"date":"2023-02-03","close":22600.0},{"date":"2023-02-06","close":21600.0},{"date":"2023-02-07","close":21850.0},{"date":"2023-02-08","close":21850.0},{"date":"2023-02-09","close":22000.0},{"date":"2023-02-10","close":21050.0},{"date":"2023-02-13","close":21100.0},{"date":"2023-02-14","close":21950.0},{"date":"2023-02-15","close":21950.0},{"date":"2023-02-16","close":22250.0},{"date":"2023-02-17","close":21450.0},{"date":"2023-02-20","close":21400.0},{"date":"2023-02-21","close":21250.0},{"date":"2023-02-22","close":20750.0},{"date":"2023-02-23","close":20650.0},{"date":"2023-02-24","close":20350.0},{"date":"2023-02-27","close":20500.0},{"date":"2023-02-28","close":20950.0},{"date":"2023-03-02","close":20100.0},{"date":"2023-03-03","close":20150.0},{"date":"2023-03-06","close":20900.0},{"date":"2023-03-07","close":24350.0},{"date":"2023-03-08","close":25050.0},{"date":"2023-03-09","close":24150.0},{"date":"2023-03-10","close":23300.0},{"date":"2023-03-13","close":21600.0},{"date":"2023-03-14","close":20000.0},{"date":"2023-03-15","close":22500.0},{"date":"2023-03-16","close":21850.0},{"date":"2023-03-17","close":21300.0},{"date":"2023-03-20","close":21400.0},{"date":"2023-03-21","close":25000.0},{"date":"2023-03-22","close":24700.0},{"date":"2023-03-23","close":24150.0},{"date":"2023-03-24","close":25150.0},{"date":"2023-03-27","close":24500.0},{"date":"2023-03-28","close":24350.0},{"date":"2023-03-29","close":26500.0},{"date":"2023-03-30","close":27250.0},{"date":"2023-03-31","close":27450.0},{"date":"2023-04-03","close":27250.0},{"date":"2023-04-04","close":27500.0},{"date":"2023-04-05","close":27550.0},{"date":"2023-04-06","close":25450.0},{"date":"2023-04-07","close":25550.0},{"date":"2023-04-10","close":27050.0},{"date":"2023-04-11","close":26800.0},{"date":"2023-04-12","close":26700.0},{"date":"2023-04-13","close":28850.0},{"date":"2023-04-14","close":28800.0},{"date":"2023-04-17","close":29300.0},{"date":"2023-04-18","close":27300.0},{"date":"2023-04-19","close":27550.0},{"date":"2023-04-20","close":26150.0},{"date":"2023-04-21","close":27950.0},{"date":"2023-04-24","close":28150.0},{"date":"2023-04-25","close":27250.0},{"date":"2023-04-26","close":25350.0},{"date":"2023-04-27","close":25350.0},{"date":"2023-04-28","close":24400.0},{"date":"2023-05-02","close":24800.0},{"date":"2023-05-03","close":24050.0},{"date":"2023-05-04","close":23050.0},{"date":"2023-05-08","close":23050.0},{"date":"2023-05-09","close":23750.0},{"date":"2023-05-10","close":23200.0},{"date":"2023-05-11","close":23700.0},{"date":"2023-05-12","close":22300.0},{"date":"2023-05-15","close":22550.0},{"date":"2023-05-16","close":24000.0},{"date":"2023-05-17","close":23850.0},{"date":"2023-05-18","close":23950.0},{"date":"2023-05-19","close":24750.0},{"date":"2023-05-22","close":24750.0},{"date":"2023-05-23","close":24900.0},{"date":"2023-05-24","close":23900.0},{"date":"2023-05-25","close":23600.0},{"date":"2023-05-26","close":23200.0},{"date":"2023-05-30","close":23500.0},{"date":"2023-05-31","close":23750.0},{"date":"2023-06-01","close":23800.0},{"date":"2023-06-02","close":24600.0},{"date":"2023-06-05","close":24700.0},{"date":"2023-06-07","close":24850.0},{"date":"2023-06-08","close":24500.0},{"date":"2023-06-09","close":24900.0},{"date":"2023-06-12","close":25300.0},{"date":"2023-06-13","close":25250.0},{"date":"2023-06-14","close":24000.0},{"date":"2023-06-15","close":23100.0},{"date":"2023-06-16","close":24000.0},{"date":"2023-06-19","close":25000.0},{"date":"2023-06-20","close":25300.0},{"date":"2023-06-21","close":24750.0},{"date":"2023-06-22","close":26750.0},{"date":"2023-06-23","close":26450.0},{"date":"2023-06-26","close":26700.0},{"date":"2023-06-27","close":26150.0},{"date":"2023-06-28","close":25450.0},{"date":"2023-06-29","close":27050.0},{"date":"2023-06-30","close":26950.0},{"date":"2023-07-03","close":26350.0},{"date":"2023-07-04","close":26500.0},{"date":"2023-07-05","close":26100.0},{"date":"2023-07-06","close":25350.0},{"date":"2023-07-07","close":24700.0},{"date":"2023-07-10","close":24400.0},{"date":"2023-07-11","close":25800.0},{"date":"2023-07-12","close":26400.0},{"date":"2023-07-13","close":26400.0},{"date":"2023-07-14","close":26500.0},{"date":"2023-07-17","close":26550.0},{"date":"2023-07-18","close":26800.0},{"date":"2023-07-19","close":25900.0},{"date":"2023-07-20","close":26700.0},{"date":"2023-07-21","close":25650.0},{"date":"2023-07-24","close":25150.0},{"date":"2023-07-25","close":25700.0},{"date":"2023-07-26","close":23600.0},{"date":"2023-07-27","close":24150.0},{"date":"2023-07-28","close":24400.0},{"date":"2023-07-31","close":24550.0},{"date":"2023-08-01","close":25350.0},{"date":"2023-08-02","close":25100.0},{"date":"2023-08-03","close":25300.0},{"date":"2023-08-04","close":25550.0},{"date":"2023-08-07","close":25450.0},{"date":"2023-08-08","close":25250.0},{"date":"2023-08-09","close":25750.0},{"date":"2023-08-10","close":25600.0},{"date":"2023-08-11","close":25750.0},{"date":"2023-08-14","close":25850.0},{"date":"2023-08-16","close":26650.0},{"date":"2023-08-17","close":24950.0},{"date":"2023-08-18","close":24400.0},{"date":"2023-08-21","close":24950.0},{"date":"2023-08-22","close":24400.0},{"date":"2023-08-23","close":24400.0},{"date":"2023-08-24","close":25400.0},{"date":"2023-08-25","close":25450.0},{"date":"2023-08-28","close":25850.0},{"date":"2023-08-29","close":26350.0},{"date":"2023-08-30","close":26550.0},{"date":"2023-08-31","close":27600.0},{"date":"2023-09-01","close":25550.0},{"date":"2023-09-04","close":25550.0},{"date":"2023-09-05","close":25750.0},{"date":"2023-09-06","close":25450.0},{"date":"2023-09-07","close":24850.0},{"date":"2023-09-08","close":24850.0},{"date":"2023-09-11","close":24900.0},{"date":"2023-09-12","close":24000.0},{"date":"2023-09-13","close":23100.0},{"date":"2023-09-14","close":23000.0},{"date":"2023-09-15","close":23150.0},{"date":"2023-09-18","close":22100.0},{"date":"2023-09-19","close":21700.0},{"date":"2023-09-20","close":20700.0},{"date":"2023-09-21","close":19640.0},{"date":"2023-09-22","close":19300.0},{"date":"2023-09-25","close":18730.0},{"date":"2023-09-26","close":18250.0},{"date":"2023-09-27","close":18790.0},{"date":"2023-10-04","close":18070.0},{"date":"2023-10-05","close":17850.0},{"date":"2023-10-06","close":17970.0},{"date":"2023-10-10","close":18760.0},{"date":"2023-10-11","close":19650.0},{"date":"2023-10-12","close":19440.0},{"date":"2023-10-13","close":18710.0},{"date":"2023-10-16","close":19850.0},{"date":"2023-10-17","close":19230.0},{"date":"2023-10-18","close":19390.0},{"date":"2023-10-19","close":18040.0},{"date":"2023-10-20","close":17810.0},{"date":"2023-10-23","close":17110.0},{"date":"2023-10-24","close":17890.0},{"date":"2023-10-25","close":17680.0},{"date":"2023-10-26","close":17120.0},{"date":"2023-10-27","close":16900.0},{"date":"2023-10-30","close":17030.0},{"date":"2023-10-31","close":16770.0},{"date":"2023-11-01","close":16700.0},{"date":"2023-11-02","close":16270.0},{"date":"2023-11-03","close":17430.0},{"date":"2023-11-06","close":17760.0},{"date":"2023-11-07","close":17200.0},{"date":"2023-11-08","close":16700.0},{"date":"2023-11-09","close":16480.0},{"date":"2023-11-10","close":16060.0},{"date":"2023-11-13","close":15050.0},{"date":"2023-11-14","close":14990.0},{"date":"2023-11-15","close":15740.0},{"date":"2023-11-16","close":15760.0},{"date":"2023-11-17","close":15460.0},{"date":"2023-11-20","close":15900.0},{"date":"2023-11-21","close":16300.0},{"date":"2023-11-22","close":16200.0},{"date":"2023-11-23","close":16590.0},{"date":"2023-11-24","close":16530.0},{"date":"2023-11-27","close":16260.0},{"date":"2023-11-28","close":15940.0},{"date":"2023-11-29","close":15840.0},{"date":"2023-11-30","close":16550.0},{"date":"2023-12-01","close":16550.0},{"date":"2023-12-04","close":17100.0},{"date":"2023-12-05","close":16680.0},{"date":"2023-12-06","close":16880.0},{"date":"2023-12-07","close":16650.0},{"date":"2023-12-08","close":16650.0},{"date":"2023-12-11","close":16450.0},{"date":"2023-12-12","close":17200.0},{"date":"2023-12-13","close":17620.0},{"date":"2023-12-14","close":17990.0},{"date":"2023-12-15","close":18590.0},{"date":"2023-12-18","close":17560.0},{"date":"2023-12-19","close":17570.0},{"date":"2023-12-20","close":17180.0},{"date":"2023-12-21","close":16850.0},{"date":"2023-12-22","close":17390.0},{"date":"2023-12-26","close":16920.0},{"date":"2023-12-27","close":17270.0},{"date":"2023-12-28","close":17440.0},{"date":"2024-01-02","close":17620.0},{"date":"2024-01-03","close":17100.0},{"date":"2024-01-04","close":17260.0},{"date":"2024-01-05","close":17280.0},{"date":"2024-01-08","close":17480.0},{"date":"2024-01-09","close":17590.0},{"date":"2024-01-10","close":17260.0},{"date":"2024-01-11","close":16760.0},{"date":"2024-01-12","close":16600.0},{"date":"2024-01-15","close":16250.0},{"date":"2024-01-16","close":16210.0},{"date":"2024-01-17","close":15550.0},{"date":"2024-01-18","close":15210.0},{"date":"2024-01-19","close":15420.0},{"date":"2024-01-22","close":15230.0},{"date":"2024-01-23","close":15400.0},{"date":"2024-01-24","close":15260.0},{"date":"2024-01-25","close":15730.0},{"date":"2024-01-26","close":15720.0},{"date":"2024-01-29","close":15450.0},{"date":"2024-01-30","close":15320.0},{"date":"2024-01-31","close":15040.0},{"date":"2024-02-01","close":13920.0},{"date":"2024-02-02","close":14100.0},{"date":"2024-02-05","close":13800.0},{"date":"2024-02-06","close":13670.0},{"date":"2024-02-07","close":13710.0},{"date":"2024-02-08","close":13890.0},{"date":"2024-02-13","close":14270.0},{"date":"2024-02-14","close":14270.0},{"date":"2024-02-15","close":14310.0},{"date":"2024-02-16","close":14140.0},{"date":"2024-02-19","close":14080.0},{"date":"2024-02-20","close":13800.0},{"date":"2024-02-21","close":14140.0},{"date":"2024-02-22","close":13800.0},{"date":"2024-02-23","close":13380.0},{"date":"2024-02-26","close":13400.0},{"date":"2024-02-27","close":12900.0},{"date":"2024-02-28","close":13300.0},{"date":"2024-02-29","close":12400.0},{"date":"2024-03-04","close":12300.0},{"date":"2024-03-05","close":12160.0},{"date":"2024-03-06","close":12070.0},{"date":"2024-03-07","close":12140.0},{"date":"2024-03-08","close":11800.0},{"date":"2024-03-11","close":11700.0},{"date":"2024-03-12","close":11750.0},{"date":"2024-03-13","close":11540.0},{"date":"2024-03-14","close":11600.0},{"date":"2024-03-15","close":11380.0},{"date":"2024-03-18","close":11340.0},{"date":"2024-03-19","close":11350.0},{"date":"2024-03-20","close":11500.0},{"date":"2024-03-21","close":12150.0},{"date":"2024-03-22","close":11730.0},{"date":"2024-03-25","close":11820.0},{"date":"2024-03-26","close":11920.0},{"date":"2024-03-27","close":11750.0},{"date":"2024-03-28","close":13610.0},{"date":"2024-03-29","close":13550.0},{"date":"2024-04-01","close":14240.0},{"date":"2024-04-02","close":14750.0},{"date":"2024-04-03","close":13800.0},{"date":"2024-04-04","close":14210.0},{"date":"2024-04-05","close":14240.0},{"date":"2024-04-08","close":14180.0},{"date":"2024-04-09","close":16310.0},{"date":"2024-04-11","close":15640.0},{"date":"2024-04-12","close":15320.0},{"date":"2024-04-15","close":15330.0},{"date":"2024-04-16","close":14600.0},{"date":"2024-04-17","close":14260.0},{"date":"2024-04-18","close":14800.0},{"date":"2024-04-19","close":14780.0},{"date":"2024-04-22","close":14640.0},{"date":"2024-04-23","close":15750.0},{"date":"2024-04-24","close":17530.0},{"date":"2024-04-25","close":17110.0},{"date":"2024-04-26","close":17020.0},{"date":"2024-04-29","close":17160.0},{"date":"2024-04-30","close":16260.0},{"date":"2024-05-02","close":16710.0},{"date":"2024-05-03","close":16410.0},{"date":"2024-05-07","close":16330.0},{"date":"2024-05-08","close":16450.0},{"date":"2024-05-09","close":16500.0},{"date":"2024-05-10","close":16610.0},{"date":"2024-05-13","close":16390.0},{"date":"2024-05-14","close":16430.0},{"date":"2024-05-16","close":16790.0},{"date":"2024-05-17","close":16600.0},{"date":"2024-05-20","close":16400.0},{"date":"2024-05-21","close":15990.0},{"date":"2024-05-22","close":16020.0},{"date":"2024-05-23","close":19980.0},{"date":"2024-05-24","close":20200.0},{"date":"2024-05-27","close":20450.0},{"date":"2024-05-28","close":19710.0},{"date":"2024-05-29","close":18510.0},{"date":"2024-05-30","close":17760.0},{"date":"2024-05-31","close":18120.0},{"date":"2024-06-03","close":18150.0},{"date":"2024-06-04","close":17440.0},{"date":"2024-06-05","close":16820.0},{"date":"2024-06-07","close":16720.0},{"date":"2024-06-10","close":16800.0},{"date":"2024-06-11","close":17010.0},{"date":"2024-06-12","close":17240.0},{"date":"2024-06-13","close":17120.0},{"date":"2024-06-14","close":17120.0},{"date":"2024-06-17","close":16990.0},{"date":"2024-06-18","close":16690.0},{"date":"2024-06-19","close":16700.0},{"date":"2024-06-20","close":16450.0},{"date":"2024-06-21","close":16340.0},{"date":"2024-06-24","close":15970.0},{"date":"2024-06-25","close":15590.0},{"date":"2024-06-26","close":15240.0},{"date":"2024-06-27","close":15160.0},{"date":"2024-06-28","close":15190.0},{"date":"2024-07-01","close":14420.0},{"date":"2024-07-02","close":13910.0},{"date":"2024-07-03","close":14840.0},{"date":"2024-07-04","close":14220.0},{"date":"2024-07-05","close":14050.0},{"date":"2024-07-08","close":14330.0},{"date":"2024-07-09","close":14120.0},{"date":"2024-07-10","close":14240.0},{"date":"2024-07-11","close":13850.0},{"date":"2024-07-12","close":14060.0},{"date":"2024-07-15","close":13860.0},{"date":"2024-07-16","close":13470.0},{"date":"2024-07-17","close":13340.0},{"date":"2024-07-18","close":12980.0},{"date":"2024-07-19","close":13430.0},{"date":"2024-07-22","close":12780.0},{"date":"2024-07-23","close":12520.0},{"date":"2024-07-24","close":12560.0},{"date":"2024-07-25","close":13150.0},{"date":"2024-07-26","close":12810.0},{"date":"2024-07-29","close":12840.0},{"date":"2024-07-30","close":12460.0},{"date":"2024-07-31","close":12570.0},{"date":"2024-08-01","close":13060.0},{"date":"2024-08-02","close":12370.0},{"date":"2024-08-05","close":10560.0},{"date":"2024-08-06","close":11500.0},{"date":"2024-08-07","close":11470.0},{"date":"2024-08-08","close":11350.0},{"date":"2024-08-09","close":12100.0},{"date":"2024-08-12","close":12480.0},{"date":"2024-08-13","close":12550.0},{"date":"2024-08-14","close":13070.0},{"date":"2024-08-16","close":13050.0},{"date":"2024-08-19","close":13100.0},{"date":"2024-08-20","close":13070.0},{"date":"2024-08-21","close":12730.0},{"date":"2024-08-22","close":12490.0},{"date":"2024-08-23","close":12230.0},{"date":"2024-08-26","close":12870.0},{"date":"2024-08-27","close":12960.0},{"date":"2024-08-28","close":13030.0},{"date":"2024-08-29","close":12760.0},{"date":"2024-08-30","close":12720.0},{"date":"2024-09-02","close":12520.0},{"date":"2024-09-03","close":12250.0},{"date":"2024-09-04","close":11670.0},{"date":"2024-09-05","close":11500.0},{"date":"2024-09-06","close":11980.0},{"date":"2024-09-09","close":11860.0},{"date":"2024-09-10","close":11640.0},{"date":"2024-09-11","close":13820.0},{"date":"2024-09-12","close":13820.0},{"date":"2024-09-13","close":15750.0},{"date":"2024-09-19","close":16750.0},{"date":"2024-09-20","close":16330.0},{"date":"2024-09-23","close":15830.0},{"date":"2024-09-24","close":16460.0},{"date":"2024-09-25","close":15900.0},{"date":"2024-09-26","close":16050.0},{"date":"2024-09-27","close":15380.0},{"date":"2024-09-30","close":14620.0},{"date":"2024-10-02","close":14340.0},{"date":"2024-10-04","close":14280.0},{"date":"2024-10-07","close":14300.0},{"date":"2024-10-08","close":14380.0},{"date":"2024-10-10","close":13910.0},{"date":"2024-10-11","close":13560.0},{"date":"2024-10-14","close":13680.0},{"date":"2024-10-15","close":13900.0},{"date":"2024-10-16","close":13680.0},{"date":"2024-10-17","close":13490.0},{"date":"2024-10-18","close":13100.0},{"date":"2024-10-21","close":13000.0},{"date":"2024-10-22","close":12680.0},{"date":"2024-10-23","close":12310.0},{"date":"2024-10-24","close":12180.0},{"date":"2024-10-25","close":11810.0},{"date":"2024-10-28","close":12190.0},{"date":"2024-10-29","close":12120.0},{"date":"2024-10-30","close":11880.0},{"date":"2024-10-31","close":11800.0},{"date":"2024-11-01","close":12280.0},{"date":"2024-11-04","close":12580.0},{"date":"2024-11-05","close":12790.0},{"date":"2024-11-06","close":11680.0},{"date":"2024-11-07","close":11090.0},{"date":"2024-11-08","close":10940.0},{"date":"2024-11-11","close":10300.0},{"date":"2024-11-12","close":9980.0},{"date":"2024-11-13","close":10240.0},{"date":"2024-11-14","close":9870.0},{"date":"2024-11-15","close":10120.0},{"date":"2024-11-18","close":10360.0},{"date":"2024-11-19","close":10730.0},{"date":"2024-11-20","close":10490.0},{"date":"2024-11-21","close":10420.0},{"date":"2024-11-22","close":10530.0},{"date":"2024-11-25","close":10660.0},{"date":"2024-11-26","close":10840.0},{"date":"2024-11-27","close":10570.0},{"date":"2024-11-28","close":10760.0},{"date":"2024-11-29","close":10350.0},{"date":"2024-12-02","close":10350.0},{"date":"2024-12-03","close":10630.0},{"date":"2024-12-04","close":10910.0},{"date":"2024-12-05","close":10170.0},{"date":"2024-12-06","close":10370.0},{"date":"2024-12-09","close":9980.0},{"date":"2024-12-10","close":10830.0},{"date":"2024-12-11","close":11650.0},{"date":"2024-12-12","close":11460.0},{"date":"2024-12-13","close":11900.0},{"date":"2024-12-16","close":12350.0},{"date":"2024-12-17","close":12510.0},{"date":"2024-12-18","close":12000.0},{"date":"2024-12-19","close":12380.0},{"date":"2024-12-20","close":12520.0},{"date":"2024-12-23","close":12000.0},{"date":"2024-12-24","close":11960.0},{"date":"2024-12-26","close":11570.0},{"date":"2024-12-27","close":11110.0},{"date":"2024-12-30","close":11300.0},{"date":"2025-01-02","close":12140.0},{"date":"2025-01-03","close":12250.0},{"date":"2025-01-06","close":12160.0},{"date":"2025-01-07","close":12240.0},{"date":"2025-01-08","close":12170.0},{"date":"2025-01-09","close":12000.0},{"date":"2025-01-10","close":12200.0},{"date":"2025-01-13","close":11970.0},{"date":"2025-01-14","close":11880.0},{"date":"2025-01-15","close":11950.0},{"date":"2025-01-16","close":12480.0},{"date":"2025-01-17","close":12370.0},{"date":"2025-01-20","close":12130.0},{"date":"2025-01-21","close":12000.0},{"date":"2025-01-22","close":12000.0},{"date":"2025-01-23","close":11680.0},{"date":"2025-01-24","close":11840.0},{"date":"2025-01-31","close":11550.0},{"date":"2025-02-03","close":11400.0},{"date":"2025-02-04","close":11390.0},{"date":"2025-02-05","close":11750.0},{"date":"2025-02-06","close":11900.0},{"date":"2025-02-07","close":11840.0},{"date":"2025-02-10","close":12100.0},{"date":"2025-02-11","close":12080.0},{"date":"2025-02-12","close":12050.0},{"date":"2025-02-13","close":11890.0},{"date":"2025-02-14","close":11900.0},{"date":"2025-02-17","close":11950.0},{"date":"2025-02-18","close":12170.0},{"date":"2025-02-19","close":12370.0},{"date":"2025-02-20","close":12270.0},{"date":"2025-02-21","close":12200.0},{"date":"2025-02-24","close":12000.0},{"date":"2025-02-25","close":12000.0},{"date":"2025-02-26","close":12170.0},{"date":"2025-02-27","close":13070.0},{"date":"2025-02-28","close":13350.0},{"date":"2025-03-04","close":12970.0},{"date":"2025-03-05","close":13010.0},{"date":"2025-03-06","close":12770.0},{"date":"2025-03-07","close":12570.0},{"date":"2025-03-10","close":12400.0},{"date":"2025-03-11","close":12250.0},{"date":"2025-03-12","close":12150.0},{"date":"2025-03-13","close":12070.0},{"date":"2025-03-14","close":12260.0},{"date":"2025-03-17","close":12600.0},{"date":"2025-03-18","close":12400.0},{"date":"2025-03-19","close":12650.0},{"date":"2025-03-20","close":12520.0},{"date":"2025-03-21","close":12280.0},{"date":"2025-03-24","close":12400.0},{"date":"2025-03-25","close":12620.0},{"date":"2025-03-26","close":12690.0},{"date":"2025-03-27","close":12640.0},{"date":"2025-03-28","close":12090.0},{"date":"2025-03-31","close":11410.0},{"date":"2025-04-01","close":12130.0},{"date":"2025-04-02","close":12000.0},{"date":"2025-04-03","close":12550.0},{"date":"2025-04-04","close":13510.0},{"date":"2025-04-07","close":13100.0},{"date":"2025-04-08","close":13200.0},{"date":"2025-04-09","close":13000.0},{"date":"2025-04-10","close":13560.0},{"date":"2025-04-11","close":13950.0},{"date":"2025-04-14","close":13850.0},{"date":"2025-04-15","close":14250.0},{"date":"2025-04-16","close":13880.0},{"date":"2025-04-17","close":14050.0},{"date":"2025-04-18","close":13850.0},{"date":"2025-04-21","close":13780.0},{"date":"2025-04-22","close":16120.0},{"date":"2025-04-23","close":15320.0},{"date":"2025-04-24","close":15310.0},{"date":"2025-04-25","close":15460.0},{"date":"2025-04-28","close":15380.0},{"date":"2025-04-29","close":15200.0},{"date":"2025-04-30","close":14800.0},{"date":"2025-05-02","close":14200.0},{"date":"2025-05-07","close":14720.0},{"date":"2025-05-08","close":15210.0},{"date":"2025-05-09","close":15470.0},{"date":"2025-05-12","close":15690.0},{"date":"2025-05-13","close":15640.0},{"date":"2025-05-14","close":16940.0},{"date":"2025-05-15","close":17220.0},{"date":"2025-05-16","close":19180.0},{"date":"2025-05-19","close":24900.0},{"date":"2025-05-20","close":23350.0},{"date":"2025-05-21","close":23600.0},{"date":"2025-05-22","close":22250.0},{"date":"2025-05-23","close":21600.0},{"date":"2025-05-26","close":21500.0},{"date":"2025-05-27","close":21550.0},{"date":"2025-05-28","close":21150.0},{"date":"2025-05-29","close":21750.0},{"date":"2025-05-30","close":22700.0},{"date":"2025-06-02","close":23800.0},{"date":"2025-06-04","close":24050.0},{"date":"2025-06-05","close":27500.0},{"date":"2025-06-09","close":30400.0},{"date":"2025-06-10","close":28600.0},{"date":"2025-06-11","close":30950.0},{"date":"2025-06-12","close":30450.0},{"date":"2025-06-13","close":28800.0},{"date":"2025-06-16","close":28950.0},{"date":"2025-06-17","close":27550.0},{"date":"2025-06-18","close":26750.0},{"date":"2025-06-19","close":27900.0},{"date":"2025-06-20","close":28050.0},{"date":"2025-06-23","close":29700.0},{"date":"2025-06-24","close":28600.0},{"date":"2025-06-25","close":27400.0},{"date":"2025-06-26","close":26600.0},{"date":"2025-06-27","close":26700.0},{"date":"2025-06-30","close":26200.0},{"date":"2025-07-01","close":26250.0},{"date":"2025-07-02","close":26600.0},{"date":"2025-07-03","close":26800.0},{"date":"2025-07-04","close":25750.0},{"date":"2025-07-07","close":25400.0},{"date":"2025-07-08","close":25650.0},{"date":"2025-07-09","close":25500.0},{"date":"2025-07-10","close":25450.0},{"date":"2025-07-11","close":26500.0},{"date":"2025-07-14","close":25900.0},{"date":"2025-07-15","close":26400.0},{"date":"2025-07-16","close":26200.0},{"date":"2025-07-17","close":25600.0},{"date":"2025-07-18","close":25550.0},{"date":"2025-07-21","close":26250.0},{"date":"2025-07-22","close":25950.0},{"date":"2025-07-23","close":25550.0},{"date":"2025-07-24","close":26250.0},{"date":"2025-07-25","close":26350.0},{"date":"2025-07-28","close":26600.0},{"date":"2025-07-29","close":26750.0},{"date":"2025-07-30","close":25900.0},{"date":"2025-07-31","close":26050.0},{"date":"2025-08-01","close":25400.0},{"date":"2025-08-04","close":25700.0},{"date":"2025-08-05","close":25700.0},{"date":"2025-08-06","close":26050.0},{"date":"2025-08-07","close":26300.0},{"date":"2025-08-08","close":25550.0},{"date":"2025-08-11","close":25150.0},{"date":"2025-08-12","close":25250.0},{"date":"2025-08-13","close":25750.0},{"date":"2025-08-14","close":23000.0},{"date":"2025-08-18","close":23750.0},{"date":"2025-08-19","close":23150.0},{"date":"2025-08-20","close":22450.0},{"date":"2025-08-21","close":22300.0},{"date":"2025-08-22","close":22550.0},{"date":"2025-08-25","close":22500.0},{"date":"2025-08-26","close":21800.0},{"date":"2025-08-27","close":21950.0},{"date":"2025-08-28","close":21800.0},{"date":"2025-08-29","close":21650.0},{"date":"2025-09-01","close":21100.0},{"date":"2025-09-02","close":21300.0},{"date":"2025-09-03","close":21250.0},{"date":"2025-09-04","close":21450.0},{"date":"2025-09-05","close":21850.0},{"date":"2025-09-08","close":23400.0},{"date":"2025-09-09","close":23300.0},{"date":"2025-09-10","close":23200.0},{"date":"2025-09-11","close":24450.0},{"date":"2025-09-12","close":24500.0},{"date":"2025-09-15","close":24300.0},{"date":"2025-09-16","close":23950.0},{"date":"2025-09-17","close":23750.0},{"date":"2025-09-18","close":23950.0},{"date":"2025-09-19","close":23550.0},{"date":"2025-09-22","close":23550.0},{"date":"2025-09-23","close":23500.0},{"date":"2025-09-24","close":24150.0},{"date":"2025-09-25","close":23700.0},{"date":"2025-09-26","close":22600.0},{"date":"2025-09-29","close":22250.0},{"date":"2025-09-30","close":21900.0},{"date":"2025-10-01","close":22150.0},{"date":"2025-10-02","close":22300.0},{"date":"2025-10-10","close":22300.0},{"date":"2025-10-13","close":21900.0},{"date":"2025-10-14","close":21800.0},{"date":"2025-10-15","close":22850.0},{"date":"2025-10-16","close":23100.0},{"date":"2025-10-17","close":22250.0},{"date":"2025-10-20","close":22000.0},{"date":"2025-10-21","close":20800.0},{"date":"2025-10-22","close":21100.0},{"date":"2025-10-23","close":21700.0},{"date":"2025-10-24","close":22400.0},{"date":"2025-10-27","close":22350.0},{"date":"2025-10-28","close":22050.0},{"date":"2025-10-29","close":21850.0},{"date":"2025-10-30","close":21350.0},{"date":"2025-10-31","close":21000.0},{"date":"2025-11-03","close":23350.0},{"date":"2025-11-04","close":22900.0},{"date":"2025-11-05","close":21250.0},{"date":"2025-11-06","close":21050.0},{"date":"2025-11-07","close":20600.0},{"date":"2025-11-10","close":21250.0},{"date":"2025-11-11","close":21450.0},{"date":"2025-11-12","close":21700.0},{"date":"2025-11-13","close":21900.0},{"date":"2025-11-14","close":20800.0},{"date":"2025-11-17","close":20800.0},{"date":"2025-11-18","close":19900.0},{"date":"2025-11-19","close":19380.0},{"date":"2025-11-20","close":19650.0},{"date":"2025-11-21","close":18690.0},{"date":"2025-11-24","close":18730.0},{"date":"2025-11-25","close":18800.0},{"date":"2025-11-26","close":19000.0},{"date":"2025-11-27","close":19250.0},{"date":"2025-11-28","close":19450.0},{"date":"2025-12-01","close":19100.0},{"date":"2025-12-02","close":18940.0},{"date":"2025-12-03","close":19160.0},{"date":"2025-12-04","close":18850.0},{"date":"2025-12-05","close":19150.0},{"date":"2025-12-08","close":18900.0},{"date":"2025-12-09","close":19080.0},{"date":"2025-12-10","close":18750.0},{"date":"2025-12-11","close":18550.0},{"date":"2025-12-12","close":19740.0},{"date":"2025-12-15","close":19500.0},{"date":"2025-12-16","close":18830.0},{"date":"2025-12-17","close":19330.0},{"date":"2025-12-18","close":19200.0},{"date":"2025-12-19","close":20200.0},{"date":"2025-12-22","close":20500.0},{"date":"2025-12-23","close":20500.0},{"date":"2025-12-24","close":20200.0},{"date":"2025-12-26","close":19600.0},{"date":"2025-12-29","close":19460.0},{"date":"2025-12-30","close":19000.0},{"date":"2026-01-02","close":18650.0},{"date":"2026-01-05","close":19400.0},{"date":"2026-01-06","close":19310.0},{"date":"2026-01-07","close":18500.0},{"date":"2026-01-08","close":17770.0},{"date":"2026-01-09","close":17870.0},{"date":"2026-01-12","close":17730.0},{"date":"2026-01-13","close":18060.0},{"date":"2026-01-14","close":17800.0},{"date":"2026-01-15","close":17640.0},{"date":"2026-01-16","close":17340.0},{"date":"2026-01-19","close":17070.0},{"date":"2026-01-20","close":17630.0},{"date":"2026-01-21","close":17000.0},{"date":"2026-01-22","close":17280.0},{"date":"2026-01-23","close":17490.0},{"date":"2026-01-26","close":17590.0},{"date":"2026-01-27","close":17230.0},{"date":"2026-01-28","close":17050.0},{"date":"2026-01-29","close":17560.0},{"date":"2026-01-30","close":17580.0},{"date":"2026-02-02","close":16760.0},{"date":"2026-02-03","close":17100.0},{"date":"2026-02-04","close":21000.0},{"date":"2026-02-05","close":19160.0},{"date":"2026-02-06","close":19480.0},{"date":"2026-02-09","close":20350.0},{"date":"2026-02-10","close":19850.0},{"date":"2026-02-11","close":19880.0},{"date":"2026-02-12","close":19670.0},{"date":"2026-02-13","close":19670.0},{"date":"2026-02-19","close":20600.0},{"date":"2026-02-20","close":20150.0},{"date":"2026-02-23","close":19700.0},{"date":"2026-02-24","close":20100.0},{"date":"2026-02-25","close":19700.0},{"date":"2026-02-26","close":20000.0},{"date":"2026-02-27","close":20050.0},{"date":"2026-03-03","close":18770.0},{"date":"2026-03-04","close":14000.0},{"date":"2026-03-05","close":15580.0},{"date":"2026-03-06","close":17500.0},{"date":"2026-03-09","close":18120.0},{"date":"2026-03-10","close":17950.0},{"date":"2026-03-11","close":17940.0},{"date":"2026-03-12","close":21900.0},{"date":"2026-03-13","close":20150.0},{"date":"2026-03-16","close":20400.0},{"date":"2026-03-17","close":20250.0},{"date":"2026-03-18","close":20300.0},{"date":"2026-03-19","close":20700.0},{"date":"2026-03-20","close":23350.0},{"date":"2026-03-23","close":22400.0},{"date":"2026-03-24","close":20700.0},{"date":"2026-03-25","close":20450.0},{"date":"2026-03-26","close":19510.0},{"date":"2026-03-27","close":20000.0},{"date":"2026-03-30","close":24250.0},{"date":"2026-03-31","close":22000.0},{"date":"2026-04-01","close":21550.0},{"date":"2026-04-02","close":24650.0},{"date":"2026-04-03","close":27300.0},{"date":"2026-04-06","close":24650.0},{"date":"2026-04-07","close":23300.0},{"date":"2026-04-08","close":22700.0},{"date":"2026-04-09","close":22800.0},{"date":"2026-04-10","close":23100.0},{"date":"2026-04-13","close":23700.0},{"date":"2026-04-14","close":22950.0},{"date":"2026-04-15","close":22500.0},{"date":"2026-04-16","close":23100.0},{"date":"2026-04-17","close":22600.0},{"date":"2026-04-20","close":22300.0},{"date":"2026-04-21","close":21850.0},{"date":"2026-04-22","close":22750.0},{"date":"2026-04-23","close":22950.0},{"date":"2026-04-24","close":23100.0},{"date":"2026-04-27","close":24750.0},{"date":"2026-04-28","close":24100.0},{"date":"2026-04-29","close":25000.0},{"date":"2026-04-30","close":24250.0},{"date":"2026-05-04","close":23900.0},{"date":"2026-05-06","close":23500.0},{"date":"2026-05-07","close":21950.0},{"date":"2026-05-08","close":21800.0},{"date":"2026-05-11","close":20950.0},{"date":"2026-05-12","close":20550.0},{"date":"2026-05-13","close":20150.0},{"date":"2026-05-14","close":20800.0},{"date":"2026-05-15","close":20150.0},{"date":"2026-05-18","close":19750.0},{"date":"2026-05-19","close":18140.0},{"date":"2026-05-20","close":17140.0},{"date":"2026-05-21","close":17250.0},{"date":"2026-05-22","close":18070.0},{"date":"2026-05-26","close":17580.0},{"date":"2026-05-27","close":16660.0},{"date":"2026-05-28","close":16190.0},{"date":"2026-05-29","close":15610.0},{"date":"2026-06-01","close":15080.0},{"date":"2026-06-02","close":14110.0},{"date":"2026-06-04","close":14270.0},{"date":"2026-06-05","close":13820.0},{"date":"2026-06-08","close":12600.0},{"date":"2026-06-09","close":12990.0},{"date":"2026-06-10","close":14000.0},{"date":"2026-06-11","close":14020.0},{"date":"2026-06-12","close":13970.0},{"date":"2026-06-15","close":14230.0},{"date":"2026-06-16","close":16550.0},{"date":"2026-06-17","close":17870.0},{"date":"2026-06-18","close":16190.0},{"date":"2026-06-19","close":14790.0},{"date":"2026-06-22","close":14150.0},{"date":"2026-06-23","close":12700.0},{"date":"2026-06-24","close":12480.0},{"date":"2026-06-25","close":14810.0},{"date":"2026-06-26","close":15310.0},{"date":"2026-06-29","close":17720.0},{"date":"2026-06-30","close":15960.0},{"date":"2026-07-01","close":16200.0},{"date":"2026-07-02","close":14610.0},{"date":"2026-07-03","close":14150.0},{"date":"2026-07-06","close":13440.0},{"date":"2026-07-07","close":13000.0},{"date":"2026-07-08","close":12280.0},{"date":"2026-07-09","close":12410.0},{"date":"2026-07-10","close":13260.0},{"date":"2026-07-13","close":13200.0},{"date":"2026-07-14","close":12920.0},{"date":"2026-07-15","close":13500.0},{"date":"2026-07-16","close":13320.0},{"date":"2026-07-20","close":13160.0},{"date":"2026-07-21","close":13160.0},{"date":"2026-07-22","close":14410.0},{"date":"2026-07-23","close":16580.0},{"date":"2026-07-24","close":15850.0},{"date":"2026-07-27","close":13580.0},{"date":"2026-07-28","close":12210.0},{"date":"2026-07-29","close":11130.0},{"date":"2026-07-30","close":11500.0},{"date":"2026-07-31","close":12210.0},{"date":"2026-08-03","close":12300.0},{"date":"2026-08-04","close":12950.0},{"date":"2026-08-05","close":14540.0},{"date":"2026-08-06","close":14020.0},{"date":"2026-08-07","close":14260.0},{"date":"2026-08-10","close":14620.0},{"date":"2026-08-11","close":14910.0},{"date":"2026-08-12","close":14900.0},{"date":"2026-08-13","close":15050.0},{"date":"2026-08-14","close":14580.0},{"date":"2026-08-18","close":13870.0},{"date":"2026-08-19","close":13480.0},{"date":"2026-08-20","close":13560.0},{"date":"2026-08-21","close":12680.0},{"date":"2026-08-24","close":12750.0},{"date":"2026-08-25","close":13380.0},{"date":"2026-08-26","close":13730.0},{"date":"2026-08-27","close":13710.0},{"date":"2026-08-28","close":13690.0},{"date":"2026-08-31","close":13330.0},{"date":"2026-09-01","close":13180.0},{"date":"2026-09-02","close":12700.0},{"date":"2026-09-03","close":12670.0},{"date":"2026-09-04","close":13150.0},{"date":"2026-09-07","close":13030.0},{"date":"2026-09-08","close":13020.0},{"date":"2026-09-09","close":13320.0},{"date":"2026-09-10","close":13320.0},{"date":"2026-09-11","close":13340.0},{"date":"2026-09-14","close":12910.0},{"date":"2026-09-15","close":12970.0},{"date":"2026-09-16","close":13030.0},{"date":"2026-09-17","close":13030.0},{"date":"2026-09-18","close":13300.0},{"date":"2026-09-21","close":13040.0},{"date":"2026-09-22","close":12780.0},{"date":"2026-09-23","close":12840.0},{"date":"2026-09-28","close":13350.0},{"date":"2026-09-29","close":12870.0},{"date":"2026-09-30","close":12980.0},{"date":"2026-10-01","close":13180.0},{"date":"2026-10-02","close":13350.0},{"date":"2026-10-06","close":13920.0},{"date":"2026-10-07","close":13530.0},{"date":"2026-10-08","close":13510.0},{"date":"2026-10-12","close":12750.0},{"date":"2026-10-13","close":12260.0},{"date":"2026-10-14","close":12150.0},{"date":"2026-10-15","close":11100.0},{"date":"2026-10-16","close":11530.0},{"date":"2026-10-19","close":12060.0},{"date":"2026-10-20","close":11440.0},{"date":"2026-10-21","close":11620.0},{"date":"2026-10-22","close":11360.0},{"date":"2026-10-23","close":11080.0}],"chart_data":[{"date":"2024-10-23","open":12790,"high":13690,"low":12310,"close":12310,"volume":153205,"rsi_14":13.79,"sma_20":14242.5,"sma_60":13252.83,"sma_120":14710.42},{"date":"2024-10-24","open":12290,"high":12480,"low":12000,"close":12180,"volume":42862,"rsi_14":14.47,"sma_20":14060.0,"sma_60":13247.17,"sma_120":14665.83},{"date":"2024-10-25","open":12220,"high":12470,"low":11750,"close":11810,"volume":52728,"rsi_14":13.13,"sma_20":13827.5,"sma_60":13234.67,"sma_120":14621.67},{"date":"2024-10-28","open":11920,"high":12650,"low":11830,"close":12190,"volume":89941,"rsi_14":21.56,"sma_20":13642.0,"sma_60":13218.67,"sma_120":14581.42},{"date":"2024-10-29","open":12420,"high":12430,"low":12060,"close":12120,"volume":28809,"rsi_14":19.46,"sma_20":13445.5,"sma_60":13207.17,"sma_120":14539.42},{"date":"2024-10-30","open":12060,"high":12230,"low":11880,"close":11880,"volume":34612,"rsi_14":20.75,"sma_20":13270.5,"sma_60":13191.17,"sma_120":14502.92},{"date":"2024-10-31","open":11660,"high":12140,"low":11560,"close":11800,"volume":38765,"rsi_14":22.5,"sma_20":13129.5,"sma_60":13180.17,"sma_120":14462.0},{"date":"2024-11-01","open":11830,"high":13670,"low":11580,"close":12280,"volume":769937,"rsi_14":30.34,"sma_20":13026.5,"sma_60":13175.33,"sma_120":14427.58},{"date":"2024-11-04","open":13160,"high":13490,"low":12290,"close":12580,"volume":243457,"rsi_14":31.87,"sma_20":12941.5,"sma_60":13167.33,"sma_120":14396.33},{"date":"2024-11-05","open":12840,"high":13700,"low":12580,"close":12790,"volume":399133,"rsi_14":37.74,"sma_20":12866.0,"sma_60":13174.33,"sma_120":14365.83},{"date":"2024-11-06","open":13040,"high":13400,"low":11520,"close":11680,"volume":322264,"rsi_14":30.11,"sma_20":12731.0,"sma_60":13193.0,"sma_120":14325.67},{"date":"2024-11-07","open":11360,"high":11370,"low":10720,"close":11090,"volume":98670,"rsi_14":28.84,"sma_20":12590.0,"sma_60":13186.17,"sma_120":14279.67},{"date":"2024-11-08","open":10950,"high":11220,"low":10900,"close":10940,"volume":76187,"rsi_14":28.54,"sma_20":12459.0,"sma_60":13177.33,"sma_120":14234.25},{"date":"2024-11-11","open":10770,"high":10770,"low":10300,"close":10300,"volume":65529,"rsi_14":26.76,"sma_20":12290.0,"sma_60":13159.83,"sma_120":14183.17},{"date":"2024-11-12","open":10400,"high":10400,"low":9980,"close":9980,"volume":56358,"rsi_14":27.02,"sma_20":12094.0,"sma_60":13124.5,"sma_120":14126.42},{"date":"2024-11-13","open":9940,"high":10300,"low":9710,"close":10240,"volume":53586,"rsi_14":31.35,"sma_20":11922.0,"sma_60":13087.17,"sma_120":14073.42},{"date":"2024-11-14","open":10200,"high":10240,"low":9820,"close":9870,"volume":27421,"rsi_14":31.35,"sma_20":11741.0,"sma_60":13042.5,"sma_120":14019.0},{"date":"2024-11-15","open":9830,"high":10150,"low":9750,"close":10120,"volume":27101,"rsi_14":29.59,"sma_20":11592.0,"sma_60":12993.33,"sma_120":13970.08},{"date":"2024-11-18","open":9900,"high":10360,"low":9900,"close":10360,"volume":28389,"rsi_14":33.21,"sma_20":11460.0,"sma_60":12948.5,"sma_120":13922.92},{"date":"2024-11-19","open":10260,"high":10820,"low":10210,"close":10730,"volume":32204,"rsi_14":39.29,"sma_20":11362.5,"sma_60":12909.0,"sma_120":13845.83},{"date":"2024-11-20","open":10740,"high":10900,"low":10400,"close":10490,"volume":17721,"rsi_14":38.16,"sma_20":11271.5,"sma_60":12866.0,"sma_120":13764.92},{"date":"2024-11-21","open":10310,"high":10690,"low":10240,"close":10420,"volume":14131,"rsi_14":31.84,"sma_20":11183.5,"sma_60":12827.5,"sma_120":13681.33},{"date":"2024-11-22","open":10660,"high":10890,"low":10480,"close":10530,"volume":27592,"rsi_14":29.21,"sma_20":11119.5,"sma_60":12794.83,"sma_120":13604.83},{"date":"2024-11-25","open":10530,"high":10820,"low":10530,"close":10660,"volume":24880,"rsi_14":28.04,"sma_20":11043.0,"sma_60":12768.67,"sma_120":13539.42},{"date":"2024-11-26","open":10660,"high":10940,"low":10660,"close":10840,"volume":20159,"rsi_14":39.29,"sma_20":10979.0,"sma_60":12734.83,"sma_120":13481.75},{"date":"2024-11-27","open":10740,"high":10800,"low":10500,"close":10570,"volume":14653,"rsi_14":42.78,"sma_20":10913.5,"sma_60":12695.0,"sma_120":13418.83},{"date":"2024-11-28","open":10570,"high":11080,"low":10470,"close":10760,"volume":42354,"rsi_14":47.53,"sma_20":10861.5,"sma_60":12657.17,"sma_120":13357.25},{"date":"2024-11-29","open":10660,"high":11000,"low":10350,"close":10350,"volume":31365,"rsi_14":50.73,"sma_20":10765.0,"sma_60":12617.0,"sma_120":13298.17},{"date":"2024-12-02","open":10360,"high":10940,"low":10230,"close":10350,"volume":26475,"rsi_14":55.99,"sma_20":10653.5,"sma_60":12577.5,"sma_120":13244.25},{"date":"2024-12-03","open":10400,"high":10680,"low":10350,"close":10630,"volume":18869,"rsi_14":56.27,"sma_20":10545.5,"sma_60":12546.0,"sma_120":13193.5},{"date":"2024-12-04","open":10300,"high":11410,"low":10230,"close":10910,"volume":137471,"rsi_14":67.22,"sma_20":10507.0,"sma_60":12523.67,"sma_120":13144.42},{"date":"2024-12-05","open":10800,"high":10870,"low":10170,"close":10170,"volume":43720,"rsi_14":50.71,"sma_20":10461.0,"sma_60":12498.67,"sma_120":13087.42},{"date":"2024-12-06","open":10040,"high":11000,"low":10000,"close":10370,"volume":77219,"rsi_14":50.14,"sma_20":10432.5,"sma_60":12479.83,"sma_120":13030.17},{"date":"2024-12-09","open":10000,"high":10960,"low":9870,"close":9980,"volume":178190,"rsi_14":39.26,"sma_20":10416.5,"sma_60":12446.5,"sma_120":12970.67},{"date":"2024-12-10","open":9980,"high":10830,"low":9980,"close":10830,"volume":63374,"rsi_14":54.15,"sma_20":10459.0,"sma_60":12429.33,"sma_120":12918.25},{"date":"2024-12-11","open":10780,"high":11650,"low":10780,"close":11650,"volume":96125,"rsi_14":62.68,"sma_20":10529.5,"sma_60":12429.5,"sma_120":12873.75},{"date":"2024-12-12","open":11690,"high":12090,"low":11150,"close":11460,"volume":77438,"rsi_14":59.43,"sma_20":10609.0,"sma_60":12390.17,"sma_120":12830.17},{"date":"2024-12-13","open":11430,"high":12140,"low":11430,"close":11900,"volume":131410,"rsi_14":61.83,"sma_20":10698.0,"sma_60":12358.17,"sma_120":12790.17},{"date":"2024-12-16","open":12300,"high":12850,"low":12150,"close":12350,"volume":124025,"rsi_14":63.7,"sma_20":10797.5,"sma_60":12301.5,"sma_120":12756.0},{"date":"2024-12-17","open":12340,"high":12600,"low":12030,"close":12510,"volume":40456,"rsi_14":67.96,"sma_20":10886.5,"sma_60":12230.83,"sma_120":12724.08},{"date":"2024-12-18","open":12510,"high":12510,"low":11890,"close":12000,"volume":36020,"rsi_14":60.84,"sma_20":10962.0,"sma_60":12158.67,"sma_120":12691.0},{"date":"2024-12-19","open":11750,"high":12920,"low":11560,"close":12380,"volume":111001,"rsi_14":67.84,"sma_20":11060.0,"sma_60":12101.17,"sma_120":12664.25},{"date":"2024-12-20","open":12900,"high":13350,"low":12390,"close":12520,"volume":198466,"rsi_14":68.61,"sma_20":11159.5,"sma_60":12035.5,"sma_120":12641.58},{"date":"2024-12-23","open":12380,"high":12520,"low":12000,"close":12000,"volume":44520,"rsi_14":61.29,"sma_20":11226.5,"sma_60":11970.5,"sma_120":12615.25},{"date":"2024-12-24","open":11980,"high":12480,"low":11960,"close":11960,"volume":24427,"rsi_14":59.01,"sma_20":11282.5,"sma_60":11902.33,"sma_120":12588.33},{"date":"2024-12-26","open":12290,"high":12300,"low":11570,"close":11570,"volume":26928,"rsi_14":62.77,"sma_20":11332.5,"sma_60":11838.83,"sma_120":12564.58},{"date":"2024-12-27","open":11570,"high":11810,"low":10990,"close":11110,"volume":67265,"rsi_14":56.45,"sma_20":11350.0,"sma_60":11780.33,"sma_120":12541.25},{"date":"2024-12-30","open":10820,"high":11300,"low":10820,"close":11300,"volume":19598,"rsi_14":61.91,"sma_20":11397.5,"sma_60":11729.67,"sma_120":12511.75},{"date":"2025-01-02","open":11300,"high":12180,"low":11190,"close":12140,"volume":42875,"rsi_14":61.84,"sma_20":11487.0,"sma_60":11694.0,"sma_120":12494.42},{"date":"2025-01-03","open":11910,"high":12490,"low":11910,"close":12250,"volume":59781,"rsi_14":56.22,"sma_20":11568.0,"sma_60":11659.83,"sma_120":12479.42},{"date":"2025-01-06","open":12250,"high":12440,"low":12150,"close":12160,"volume":26213,"rsi_14":57.42,"sma_20":11630.5,"sma_60":11622.83,"sma_120":12461.33},{"date":"2025-01-07","open":12160,"high":12300,"low":12080,"close":12240,"volume":17266,"rsi_14":53.9,"sma_20":11734.0,"sma_60":11595.0,"sma_120":12445.67},{"date":"2025-01-08","open":12280,"high":12380,"low":12080,"close":12170,"volume":28646,"rsi_14":47.74,"sma_20":11824.0,"sma_60":11571.83,"sma_120":12428.42},{"date":"2025-01-09","open":12180,"high":12370,"low":11700,"close":12000,"volume":13871,"rsi_14":43.61,"sma_20":11925.0,"sma_60":11543.83,"sma_120":12413.0},{"date":"2025-01-10","open":12000,"high":12320,"low":11980,"close":12200,"volume":35579,"rsi_14":52.72,"sma_20":11993.5,"sma_60":11515.5,"sma_120":12397.5},{"date":"2025-01-13","open":12200,"high":12200,"low":11800,"close":11970,"volume":18198,"rsi_14":44.19,"sma_20":12009.5,"sma_60":11487.0,"sma_120":12381.75},{"date":"2025-01-14","open":11870,"high":12000,"low":11770,"close":11880,"volume":9811,"rsi_14":40.8,"sma_20":12030.5,"sma_60":11460.17,"sma_120":12368.5},{"date":"2025-01-15","open":12090,"high":12090,"low":11880,"close":11950,"volume":9778,"rsi_14":49.17,"sma_20":12033.0,"sma_60":11441.0,"sma_120":12356.92},{"date":"2025-01-16","open":12090,"high":12560,"low":11960,"close":12480,"volume":42469,"rsi_14":57.39,"sma_20":12039.5,"sma_60":11432.33,"sma_120":12352.75},{"date":"2025-01-17","open":12450,"high":12450,"low":12140,"close":12370,"volume":25914,"rsi_14":62.35,"sma_20":12032.5,"sma_60":11427.17,"sma_120":12343.92},{"date":"2025-01-20","open":12370,"high":12370,"low":12000,"close":12130,"volume":21639,"rsi_14":66.89,"sma_20":12039.0,"sma_60":11424.17,"sma_120":12338.5},{"date":"2025-01-21","open":12060,"high":12090,"low":11410,"close":12000,"volume":54226,"rsi_14":61.82,"sma_20":12020.0,"sma_60":11421.17,"sma_120":12334.17},{"date":"2025-01-22","open":11980,"high":12000,"low":11700,"close":12000,"volume":21127,"rsi_14":46.7,"sma_20":11994.0,"sma_60":11424.33,"sma_120":12329.5},{"date":"2025-01-23","open":11890,"high":11890,"low":11580,"close":11680,"volume":21725,"rsi_14":37.77,"sma_20":11978.0,"sma_60":11415.83,"sma_120":12317.25},{"date":"2025-01-24","open":11680,"high":11890,"low":11610,"close":11840,"volume":21545,"rsi_14":43.33,"sma_20":11972.0,"sma_60":11411.17,"sma_120":12309.17},{"date":"2025-01-31","open":11600,"high":11730,"low":11470,"close":11550,"volume":18087,"rsi_14":36.78,"sma_20":11971.0,"sma_60":11405.67,"sma_120":12298.42},{"date":"2025-02-03","open":11310,"high":11500,"low":11000,"close":11400,"volume":42300,"rsi_14":35.69,"sma_20":11985.5,"sma_60":11399.0,"sma_120":12289.58},{"date":"2025-02-04","open":11230,"high":11560,"low":11210,"close":11390,"volume":18188,"rsi_14":37.94,"sma_20":11990.0,"sma_60":11384.17,"sma_120":12279.75},{"date":"2025-02-05","open":11400,"high":11850,"low":11400,"close":11750,"volume":26668,"rsi_14":41.64,"sma_20":11970.5,"sma_60":11370.33,"sma_120":12268.83},{"date":"2025-02-06","open":11600,"high":11980,"low":11600,"close":11900,"volume":12345,"rsi_14":48.66,"sma_20":11953.0,"sma_60":11355.5,"sma_120":12264.92},{"date":"2025-02-07","open":12000,"high":12000,"low":11700,"close":11840,"volume":21019,"rsi_14":49.22,"sma_20":11937.0,"sma_60":11358.17,"sma_120":12275.58},{"date":"2025-02-10","open":11700,"high":12190,"low":11700,"close":12100,"volume":25858,"rsi_14":52.71,"sma_20":11930.0,"sma_60":11375.0,"sma_120":12280.58},{"date":"2025-02-11","open":12100,"high":12220,"low":11910,"close":12080,"volume":20727,"rsi_14":41.15,"sma_20":11925.5,"sma_60":11394.0,"sma_120":12285.67},{"date":"2025-02-12","open":12190,"high":12280,"low":11930,"close":12050,"volume":16916,"rsi_14":42.66,"sma_20":11928.0,"sma_60":11423.17,"sma_120":12291.5},{"date":"2025-02-13","open":12060,"high":12100,"low":11890,"close":11890,"volume":17856,"rsi_14":44.29,"sma_20":11912.5,"sma_60":11455.0,"sma_120":12289.75},{"date":"2025-02-14","open":11830,"high":12180,"low":11760,"close":11900,"volume":44556,"rsi_14":47.47,"sma_20":11909.0,"sma_60":11482.67,"sma_120":12284.92},{"date":"2025-02-17","open":11770,"high":12010,"low":11770,"close":11950,"volume":18514,"rsi_14":48.77,"sma_20":11912.5,"sma_60":11517.33,"sma_120":12279.92},{"date":"2025-02-18","open":12160,"high":12280,"low":11950,"close":12170,"volume":27373,"rsi_14":62.69,"sma_20":11923.5,"sma_60":11551.5,"sma_120":12272.42},{"date":"2025-02-19","open":12300,"high":12460,"low":12110,"close":12370,"volume":39888,"rsi_14":63.45,"sma_20":11918.0,"sma_60":11585.0,"sma_120":12266.75},{"date":"2025-02-20","open":12270,"high":12440,"low":12130,"close":12270,"volume":15687,"rsi_14":70.22,"sma_20":11913.0,"sma_60":11610.67,"sma_120":12259.83},{"date":"2025-02-21","open":12120,"high":12210,"low":11910,"close":12200,"volume":20530,"rsi_14":73.53,"sma_20":11916.5,"sma_60":11639.17,"sma_120":12252.58},{"date":"2025-02-24","open":12150,"high":12150,"low":11910,"close":12000,"volume":16539,"rsi_14":66.14,"sma_20":11916.5,"sma_60":11665.5,"sma_120":12246.5},{"date":"2025-02-25","open":11890,"high":12000,"low":11770,"close":12000,"volume":19181,"rsi_14":58.17,"sma_20":11916.5,"sma_60":11690.0,"sma_120":12242.42},{"date":"2025-02-26","open":11810,"high":12180,"low":11810,"close":12170,"volume":16386,"rsi_14":58.71,"sma_20":11941.0,"sma_60":11715.17,"sma_120":12241.92},{"date":"2025-02-27","open":12170,"high":13250,"low":12090,"close":13070,"volume":237921,"rsi_14":75.73,"sma_20":12002.5,"sma_60":11752.33,"sma_120":12243.58},{"date":"2025-02-28","open":13010,"high":13460,"low":12790,"close":13350,"volume":141737,"rsi_14":75.93,"sma_20":12092.5,"sma_60":11798.67,"sma_120":12246.83},{"date":"2025-03-04","open":13220,"high":13290,"low":12610,"close":12970,"volume":78134,"rsi_14":66.06,"sma_20":12171.0,"sma_60":11835.5,"sma_120":12246.33},{"date":"2025-03-05","open":12730,"high":13150,"low":12730,"close":13010,"volume":55887,"rsi_14":67.27,"sma_20":12252.0,"sma_60":11879.83,"sma_120":12248.42},{"date":"2025-03-06","open":12850,"high":13100,"low":12520,"close":12770,"volume":54563,"rsi_14":65.38,"sma_20":12303.0,"sma_60":11920.17,"sma_120":12248.83},{"date":"2025-03-07","open":12520,"high":12770,"low":12320,"close":12570,"volume":42387,"rsi_14":60.98,"sma_20":12336.5,"sma_60":11952.5,"sma_120":12249.25},{"date":"2025-03-10","open":12650,"high":12650,"low":12010,"close":12400,"volume":27655,"rsi_14":57.1,"sma_20":12364.5,"sma_60":11977.33,"sma_120":12250.5},{"date":"2025-03-11","open":12050,"high":12250,"low":11800,"close":12250,"volume":22591,"rsi_14":51.29,"sma_20":12372.0,"sma_60":12012.0,"sma_120":12255.33},{"date":"2025-03-12","open":12160,"high":12290,"low":12010,"close":12150,"volume":19278,"rsi_14":46.33,"sma_20":12375.5,"sma_60":12041.67,"sma_120":12260.75},{"date":"2025-03-13","open":12150,"high":12150,"low":11970,"close":12070,"volume":15217,"rsi_14":46.64,"sma_20":12376.5,"sma_60":12076.5,"sma_120":12261.5},{"date":"2025-03-14","open":12090,"high":12260,"low":11970,"close":12260,"volume":11724,"rsi_14":50.97,"sma_20":12395.0,"sma_60":12100.33,"sma_120":12264.83},{"date":"2025-03-17","open":12270,"high":12690,"low":12250,"close":12600,"volume":43674,"rsi_14":59.26,"sma_20":12430.0,"sma_60":12116.17,"sma_120":12272.83},{"date":"2025-03-18","open":12400,"high":12600,"low":12320,"close":12400,"volume":23280,"rsi_14":55.81,"sma_20":12452.5,"sma_60":12131.83,"sma_120":12261.0},{"date":"2025-03-19","open":12350,"high":12730,"low":12350,"close":12650,"volume":32796,"rsi_14":56.82,"sma_20":12476.5,"sma_60":12144.33,"sma_120":12251.25},{"date":"2025-03-20","open":12530,"high":12850,"low":12170,"close":12520,"volume":29806,"rsi_14":40.0,"sma_20":12484.0,"sma_60":12147.17,"sma_120":12224.33},{"date":"2025-03-21","open":12480,"high":12480,"low":12110,"close":12280,"volume":21407,"rsi_14":30.26,"sma_20":12484.5,"sma_60":12143.33,"sma_120":12187.08},{"date":"2025-03-24","open":12190,"high":12450,"low":12140,"close":12400,"volume":27103,"rsi_14":38.37,"sma_20":12494.5,"sma_60":12150.0,"sma_120":12154.33},{"date":"2025-03-25","open":12260,"high":12660,"low":12260,"close":12620,"volume":54224,"rsi_14":42.59,"sma_20":12525.5,"sma_60":12154.0,"sma_120":12127.58},{"date":"2025-03-26","open":12620,"high":12690,"low":12140,"close":12690,"volume":66574,"rsi_14":48.37,"sma_20":12560.0,"sma_60":12156.83,"sma_120":12096.17},{"date":"2025-03-27","open":12660,"high":12750,"low":12400,"close":12640,"volume":18404,"rsi_14":51.52,"sma_20":12583.5,"sma_60":12167.5,"sma_120":12069.0},{"date":"2025-03-28","open":12510,"high":12640,"low":12000,"close":12090,"volume":27120,"rsi_14":44.24,"sma_20":12534.5,"sma_60":12169.67,"sma_120":12036.0},{"date":"2025-03-31","open":11800,"high":12060,"low":11380,"close":11410,"volume":50414,"rsi_14":36.96,"sma_20":12437.5,"sma_60":12167.0,"sma_120":12002.92},{"date":"2025-04-01","open":11250,"high":12150,"low":11250,"close":12130,"volume":25424,"rsi_14":49.74,"sma_20":12395.5,"sma_60":12184.0,"sma_120":11982.17},{"date":"2025-04-02","open":12010,"high":12260,"low":11720,"close":12000,"volume":17462,"rsi_14":49.1,"sma_20":12345.0,"sma_60":12195.67,"sma_120":11962.67},{"date":"2025-04-03","open":11690,"high":12570,"low":11600,"close":12550,"volume":60778,"rsi_14":53.41,"sma_20":12334.0,"sma_60":12202.5,"sma_120":11948.25},{"date":"2025-04-04","open":12450,"high":13520,"low":12300,"close":13510,"volume":107173,"rsi_14":59.34,"sma_20":12381.0,"sma_60":12223.5,"sma_120":11941.67},{"date":"2025-04-07","open":13300,"high":13530,"low":12950,"close":13100,"volume":59929,"rsi_14":56.89,"sma_20":12416.0,"sma_60":12239.17,"sma_120":11931.0},{"date":"2025-04-08","open":13200,"high":13450,"low":12900,"close":13200,"volume":64420,"rsi_14":55.58,"sma_20":12463.5,"sma_60":12255.17,"sma_120":11925.08},{"date":"2025-04-09","open":13150,"high":13150,"low":12620,"close":13000,"volume":37424,"rsi_14":54.8,"sma_20":12506.0,"sma_60":12269.0,"sma_120":11920.42},{"date":"2025-04-10","open":13190,"high":13570,"low":13040,"close":13560,"volume":62567,"rsi_14":62.03,"sma_20":12580.5,"sma_60":12295.0,"sma_120":11919.42},{"date":"2025-04-11","open":13540,"high":14080,"low":13300,"close":13950,"volume":47605,"rsi_14":63.86,"sma_20":12665.0,"sma_60":12324.17,"sma_120":11919.83},{"date":"2025-04-14","open":13950,"high":14120,"low":13600,"close":13850,"volume":31931,"rsi_14":61.24,"sma_20":12727.5,"sma_60":12355.5,"sma_120":11921.25},{"date":"2025-04-15","open":13860,"high":14270,"low":13700,"close":14250,"volume":48411,"rsi_14":63.45,"sma_20":12820.0,"sma_60":12395.0,"sma_120":11927.58},{"date":"2025-04-16","open":14280,"high":14290,"low":13730,"close":13880,"volume":36861,"rsi_14":60.13,"sma_20":12881.5,"sma_60":12427.17,"sma_120":11934.08},{"date":"2025-04-17","open":14160,"high":14330,"low":13770,"close":14050,"volume":63208,"rsi_14":67.07,"sma_20":12958.0,"sma_60":12453.33,"sma_120":11942.83},{"date":"2025-04-18","open":14050,"high":14050,"low":13370,"close":13850,"volume":60911,"rsi_14":73.19,"sma_20":13036.5,"sma_60":12478.0,"sma_120":11952.58},{"date":"2025-04-21","open":13740,"high":13960,"low":13680,"close":13780,"volume":20222,"rsi_14":67.9,"sma_20":13105.5,"sma_60":12505.5,"sma_120":11964.83},{"date":"2025-04-22","open":13800,"high":16300,"low":13800,"close":16120,"volume":889683,"rsi_14":80.21,"sma_20":13280.5,"sma_60":12574.17,"sma_120":11997.67},{"date":"2025-04-23","open":15840,"high":15840,"low":14960,"close":15320,"volume":261856,"rsi_14":69.59,"sma_20":13412.0,"sma_60":12629.5,"sma_120":12026.92},{"date":"2025-04-24","open":15500,"high":15570,"low":14830,"close":15310,"volume":124033,"rsi_14":64.71,"sma_20":13545.5,"sma_60":12690.0,"sma_120":12052.92},{"date":"2025-04-25","open":15140,"high":15530,"low":15140,"close":15460,"volume":141104,"rsi_14":70.14,"sma_20":13714.0,"sma_60":12750.33,"sma_120":12080.75},{"date":"2025-04-28","open":15500,"high":15860,"low":15200,"close":15380,"volume":122185,"rsi_14":68.66,"sma_20":13912.5,"sma_60":12814.17,"sma_120":12109.92},{"date":"2025-04-29","open":15300,"high":15310,"low":14830,"close":15200,"volume":46576,"rsi_14":68.9,"sma_20":14066.0,"sma_60":12877.5,"sma_120":12138.25},{"date":"2025-04-30","open":15270,"high":15270,"low":14760,"close":14800,"volume":33039,"rsi_14":60.95,"sma_20":14206.0,"sma_60":12934.33,"sma_120":12159.25},{"date":"2025-05-02","open":14300,"high":14300,"low":13700,"close":14200,"volume":79610,"rsi_14":52.13,"sma_20":14288.5,"sma_60":12975.17,"sma_120":12172.75},{"date":"2025-05-07","open":14200,"high":14850,"low":13900,"close":14720,"volume":49952,"rsi_14":56.92,"sma_20":14349.0,"sma_60":13022.17,"sma_120":12188.83},{"date":"2025-05-08","open":14830,"high":15210,"low":14720,"close":15210,"volume":44350,"rsi_14":57.52,"sma_20":14454.5,"sma_60":13078.33,"sma_120":12218.25},{"date":"2025-05-09","open":15370,"high":15600,"low":15200,"close":15470,"volume":60592,"rsi_14":62.68,"sma_20":14568.0,"sma_60":13134.5,"sma_120":12254.75},{"date":"2025-05-12","open":15670,"high":16000,"low":15450,"close":15690,"volume":74579,"rsi_14":62.97,"sma_20":14702.5,"sma_60":13194.67,"sma_120":12294.33},{"date":"2025-05-13","open":15360,"high":15700,"low":15290,"close":15640,"volume":41619,"rsi_14":64.51,"sma_20":14806.5,"sma_60":13254.5,"sma_120":12338.83},{"date":"2025-05-14","open":16100,"high":18390,"low":15840,"close":16940,"volume":1622996,"rsi_14":71.35,"sma_20":14956.0,"sma_60":13338.67,"sma_120":12396.83},{"date":"2025-05-15","open":17850,"high":19250,"low":17100,"close":17220,"volume":814062,"rsi_14":60.3,"sma_20":15124.5,"sma_60":13427.33,"sma_120":12455.0},{"date":"2025-05-16","open":17310,"high":20450,"low":17280,"close":19180,"volume":1377509,"rsi_14":79.69,"sma_20":15371.0,"sma_60":13547.83,"sma_120":12532.58},{"date":"2025-05-19","open":24900,"high":24900,"low":24900,"close":24900,"volume":105270,"rsi_14":89.27,"sma_20":15922.0,"sma_60":13760.0,"sma_120":12655.75},{"date":"2025-05-20","open":23700,"high":24000,"low":22150,"close":23350,"volume":737889,"rsi_14":78.99,"sma_20":16387.0,"sma_60":13943.0,"sma_120":12764.0},{"date":"2025-05-21","open":23500,"high":23750,"low":22150,"close":23600,"volume":406569,"rsi_14":79.83,"sma_20":16874.5,"sma_60":14131.83,"sma_120":12871.25},{"date":"2025-05-22","open":23350,"high":23700,"low":21800,"close":22250,"volume":283274,"rsi_14":73.58,"sma_20":17298.0,"sma_60":14299.33,"sma_120":12969.25},{"date":"2025-05-23","open":20900,"high":22000,"low":20550,"close":21600,"volume":255585,"rsi_14":72.37,"sma_20":17572.0,"sma_60":14459.33,"sma_120":13062.42},{"date":"2025-05-26","open":21100,"high":21700,"low":20850,"close":21500,"volume":154206,"rsi_14":74.83,"sma_20":17881.0,"sma_60":14617.67,"sma_120":13153.83},{"date":"2025-05-27","open":21700,"high":22550,"low":21450,"close":21550,"volume":160523,"rsi_14":74.0,"sma_20":18193.0,"sma_60":14774.0,"sma_120":13244.58},{"date":"2025-05-28","open":21850,"high":21950,"low":20450,"close":21150,"volume":217578,"rsi_14":71.0,"sma_20":18477.5,"sma_60":14908.67,"sma_120":13330.5},{"date":"2025-05-29","open":21400,"high":22100,"low":21250,"close":21750,"volume":124806,"rsi_14":71.69,"sma_20":18796.0,"sma_60":15048.67,"sma_120":13423.67},{"date":"2025-05-30","open":23750,"high":24500,"low":22100,"close":22700,"volume":838827,"rsi_14":73.04,"sma_20":19171.0,"sma_60":15210.83,"sma_120":13523.17},{"date":"2025-06-02","open":22900,"high":24350,"low":22200,"close":23800,"volume":470424,"rsi_14":75.09,"sma_20":19621.0,"sma_60":15390.67,"sma_120":13635.25},{"date":"2025-06-04","open":25500,"high":25700,"low":22900,"close":24050,"volume":441907,"rsi_14":73.37,"sma_20":20113.5,"sma_60":15578.67,"sma_120":13749.42},{"date":"2025-06-05","open":23500,"high":28150,"low":23350,"close":27500,"volume":2127744,"rsi_14":77.97,"sma_20":20752.5,"sma_60":15827.5,"sma_120":13890.0},{"date":"2025-06-09","open":28350,"high":32600,"low":26800,"close":30400,"volume":2494906,"rsi_14":79.04,"sma_20":21512.0,"sma_60":16127.5,"sma_120":14052.42},{"date":"2025-06-10","open":29450,"high":30000,"low":28050,"close":28600,"volume":465733,"rsi_14":62.01,"sma_20":22168.5,"sma_60":16400.0,"sma_120":14206.0},{"date":"2025-06-11","open":31200,"high":34800,"low":30000,"close":30950,"volume":2071879,"rsi_14":73.46,"sma_20":22931.5,"sma_60":16713.33,"sma_120":14377.5},{"date":"2025-06-12","open":31550,"high":31700,"low":30200,"close":30450,"volume":362819,"rsi_14":70.82,"sma_20":23672.0,"sma_60":17019.67,"sma_120":14548.08},{"date":"2025-06-13","open":29600,"high":29650,"low":28300,"close":28800,"volume":369499,"rsi_14":69.55,"sma_20":24265.0,"sma_60":17295.33,"sma_120":14697.83},{"date":"2025-06-16","open":29300,"high":29900,"low":28050,"close":28950,"volume":231133,"rsi_14":72.62,"sma_20":24851.5,"sma_60":17567.83,"sma_120":14842.0},{"date":"2025-06-17","open":28450,"high":28900,"low":25650,"close":27550,"volume":187913,"rsi_14":67.24,"sma_20":25270.0,"sma_60":17820.33,"sma_120":14976.08},{"date":"2025-06-18","open":26750,"high":27000,"low":26150,"close":26750,"volume":144327,"rsi_14":64.21,"sma_20":25362.5,"sma_60":18055.33,"sma_120":15099.83},{"date":"2025-06-19","open":28000,"high":28550,"low":27150,"close":27900,"volume":271421,"rsi_14":67.72,"sma_20":25590.0,"sma_60":18311.67,"sma_120":15229.42},{"date":"2025-06-20","open":27650,"high":29400,"low":26800,"close":28050,"volume":299148,"rsi_14":66.94,"sma_20":25812.5,"sma_60":18574.5,"sma_120":15358.92},{"date":"2025-06-23","open":28750,"high":30100,"low":27500,"close":29700,"volume":550075,"rsi_14":68.13,"sma_20":26185.0,"sma_60":18862.83,"sma_120":15506.42},{"date":"2025-06-24","open":29100,"high":29300,"low":28500,"close":28600,"volume":145038,"rsi_14":62.44,"sma_20":26535.0,"sma_60":19129.17,"sma_120":15641.58},{"date":"2025-06-25","open":29300,"high":29400,"low":27250,"close":27400,"volume":118593,"rsi_14":58.27,"sma_20":26830.0,"sma_60":19374.33,"sma_120":15765.58},{"date":"2025-06-26","open":27850,"high":27850,"low":26400,"close":26600,"volume":94677,"rsi_14":47.44,"sma_20":27082.5,"sma_60":19607.0,"sma_120":15887.25},{"date":"2025-06-27","open":27250,"high":27450,"low":26600,"close":26700,"volume":72272,"rsi_14":37.5,"sma_20":27360.0,"sma_60":19850.5,"sma_120":16010.08},{"date":"2025-06-30","open":26100,"high":26300,"low":25350,"close":26200,"volume":107937,"rsi_14":41.11,"sma_20":27582.5,"sma_60":20097.0,"sma_120":16132.0},{"date":"2025-07-01","open":26800,"high":27100,"low":25800,"close":26250,"volume":76387,"rsi_14":29.02,"sma_20":27760.0,"sma_60":20332.33,"sma_120":16258.17},{"date":"2025-07-02","open":26600,"high":26700,"low":25300,"close":26600,"volume":81462,"rsi_14":32.58,"sma_20":27900.0,"sma_60":20575.67,"sma_120":16385.67},{"date":"2025-07-03","open":26600,"high":26850,"low":26000,"close":26800,"volume":79340,"rsi_14":39.58,"sma_20":28037.5,"sma_60":20813.17,"sma_120":16507.83},{"date":"2025-07-04","open":26750,"high":26750,"low":25500,"close":25750,"volume":47327,"rsi_14":34.76,"sma_20":27950.0,"sma_60":21017.17,"sma_120":16620.33},{"date":"2025-07-07","open":25000,"high":25600,"low":24500,"close":25400,"volume":55167,"rsi_14":38.62,"sma_20":27700.0,"sma_60":21222.17,"sma_120":16730.67},{"date":"2025-07-08","open":24850,"high":25700,"low":24850,"close":25650,"volume":45098,"rsi_14":43.82,"sma_20":27552.5,"sma_60":21429.67,"sma_120":16842.42},{"date":"2025-07-09","open":25400,"high":25550,"low":25000,"close":25500,"volume":45262,"rsi_14":34.81,"sma_20":27280.0,"sma_60":21638.0,"sma_120":16953.5},{"date":"2025-07-10","open":25600,"high":25600,"low":24950,"close":25450,"volume":78593,"rsi_14":33.33,"sma_20":27030.0,"sma_60":21836.17,"sma_120":17065.58},{"date":"2025-07-11","open":27650,"high":28450,"low":26050,"close":26500,"volume":264049,"rsi_14":27.78,"sma_20":26915.0,"sma_60":22045.33,"sma_120":17184.75},{"date":"2025-07-14","open":26250,"high":26350,"low":25550,"close":25900,"volume":69300,"rsi_14":29.85,"sma_20":26762.5,"sma_60":22246.17,"sma_120":17300.83},{"date":"2025-07-15","open":25950,"high":26800,"low":25650,"close":26400,"volume":96617,"rsi_14":41.67,"sma_20":26705.0,"sma_60":22448.67,"sma_120":17421.83},{"date":"2025-07-16","open":26350,"high":27200,"low":26000,"close":26200,"volume":93751,"rsi_14":46.3,"sma_20":26677.5,"sma_60":22654.0,"sma_120":17540.58},{"date":"2025-07-17","open":26000,"high":26250,"low":25350,"close":25600,"volume":64405,"rsi_14":40.68,"sma_20":26562.5,"sma_60":22846.5,"sma_120":17649.92},{"date":"2025-07-18","open":25600,"high":25700,"low":25150,"close":25550,"volume":41147,"rsi_14":44.04,"sma_20":26437.5,"sma_60":23041.5,"sma_120":17759.75},{"date":"2025-07-21","open":25300,"high":26400,"low":25300,"close":26250,"volume":90425,"rsi_14":50.0,"sma_20":26265.0,"sma_60":23249.33,"sma_120":17877.42},{"date":"2025-07-22","open":26300,"high":26650,"low":25550,"close":25950,"volume":87597,"rsi_14":44.63,"sma_20":26132.5,"sma_60":23413.17,"sma_120":17993.67},{"date":"2025-07-23","open":26250,"high":26250,"low":25100,"close":25550,"volume":48170,"rsi_14":40.0,"sma_20":26040.0,"sma_60":23583.67,"sma_120":18106.58},{"date":"2025-07-24","open":25750,"high":26350,"low":25450,"close":26250,"volume":80077,"rsi_14":54.24,"sma_20":26022.5,"sma_60":23766.0,"sma_120":18228.0},{"date":"2025-07-25","open":26500,"high":26500,"low":25550,"close":26350,"volume":54623,"rsi_14":58.41,"sma_20":26005.0,"sma_60":23947.5,"sma_120":18348.92},{"date":"2025-07-28","open":26050,"high":27050,"low":25750,"close":26600,"volume":74564,"rsi_14":58.41,"sma_20":26025.0,"sma_60":24134.5,"sma_120":18474.33},{"date":"2025-07-29","open":26800,"high":26850,"low":26200,"close":26750,"volume":54255,"rsi_14":61.06,"sma_20":26050.0,"sma_60":24327.0,"sma_120":18602.25},{"date":"2025-07-30","open":26700,"high":26700,"low":25550,"close":25900,"volume":81274,"rsi_14":53.49,"sma_20":26015.0,"sma_60":24512.0,"sma_120":18723.17},{"date":"2025-07-31","open":25800,"high":26100,"low":25500,"close":26050,"volume":35684,"rsi_14":45.95,"sma_20":25977.5,"sma_60":24709.5,"sma_120":18842.33},{"date":"2025-08-01","open":26150,"high":26200,"low":25000,"close":25400,"volume":43043,"rsi_14":45.54,"sma_20":25960.0,"sma_60":24887.5,"sma_120":18954.83},{"date":"2025-08-04","open":24700,"high":26000,"low":24700,"close":25700,"volume":35429,"rsi_14":43.52,"sma_20":25975.0,"sma_60":25062.33,"sma_120":19070.33},{"date":"2025-08-05","open":25700,"high":26150,"low":25500,"close":25700,"volume":44981,"rsi_14":45.19,"sma_20":25977.5,"sma_60":25232.83,"sma_120":19183.67},{"date":"2025-08-06","open":25700,"high":26200,"low":25550,"close":26050,"volume":33336,"rsi_14":54.55,"sma_20":26005.0,"sma_60":25405.5,"sma_120":19300.08},{"date":"2025-08-07","open":26300,"high":26700,"low":25850,"close":26300,"volume":68548,"rsi_14":57.28,"sma_20":26047.5,"sma_60":25583.17,"sma_120":19418.83},{"date":"2025-08-08","open":26300,"high":26300,"low":25350,"close":25550,"volume":56366,"rsi_14":43.27,"sma_20":26000.0,"sma_60":25726.67,"sma_120":19532.67},{"date":"2025-08-11","open":25700,"high":25700,"low":24900,"close":25150,"volume":39778,"rsi_14":42.45,"sma_20":25962.5,"sma_60":25858.83,"sma_120":19643.08},{"date":"2025-08-12","open":24950,"high":25850,"low":24950,"close":25250,"volume":61011,"rsi_14":47.0,"sma_20":25905.0,"sma_60":25960.0,"sma_120":19753.92},{"date":"2025-08-13","open":25350,"high":25900,"low":25250,"close":25750,"volume":60174,"rsi_14":44.79,"sma_20":25882.5,"sma_60":25974.17,"sma_120":19867.08},{"date":"2025-08-14","open":25800,"high":26000,"low":22450,"close":23000,"volume":151957,"rsi_14":27.52,"sma_20":25752.5,"sma_60":25968.33,"sma_120":19955.67},{"date":"2025-08-18","open":23650,"high":24100,"low":23300,"close":23750,"volume":50043,"rsi_14":32.08,"sma_20":25662.5,"sma_60":25970.83,"sma_120":20051.33},{"date":"2025-08-19","open":24000,"high":24000,"low":22950,"close":23150,"volume":34059,"rsi_14":28.57,"sma_20":25507.5,"sma_60":25985.83,"sma_120":20142.58},{"date":"2025-08-20","open":22300,"high":22750,"low":21750,"close":22450,"volume":43036,"rsi_14":29.09,"sma_20":25332.5,"sma_60":26000.0,"sma_120":20229.67},{"date":"2025-08-21","open":22100,"high":22350,"low":21700,"close":22300,"volume":37296,"rsi_14":27.27,"sma_20":25170.0,"sma_60":26013.33,"sma_120":20315.5},{"date":"2025-08-22","open":22200,"high":22850,"low":22200,"close":22550,"volume":32037,"rsi_14":31.85,"sma_20":24985.0,"sma_60":26030.0,"sma_120":20402.0},{"date":"2025-08-25","open":22650,"high":22900,"low":22400,"close":22500,"volume":27057,"rsi_14":28.95,"sma_20":24792.5,"sma_60":26052.5,"sma_120":20480.58},{"date":"2025-08-26","open":22800,"high":22800,"low":21250,"close":21800,"volume":47315,"rsi_14":26.51,"sma_20":24552.5,"sma_60":26053.33,"sma_120":20551.0},{"date":"2025-08-27","open":21650,"high":22000,"low":21400,"close":21950,"volume":29083,"rsi_14":24.69,"sma_20":24312.5,"sma_60":26040.83,"sma_120":20625.83},{"date":"2025-08-28","open":21500,"high":21850,"low":21400,"close":21800,"volume":25961,"rsi_14":21.88,"sma_20":24107.5,"sma_60":26007.5,"sma_120":20699.08},{"date":"2025-08-29","open":21800,"high":21900,"low":21250,"close":21650,"volume":26416,"rsi_14":23.65,"sma_20":23887.5,"sma_60":25967.5,"sma_120":20773.08},{"date":"2025-09-01","open":21600,"high":21600,"low":20850,"close":21100,"volume":30103,"rsi_14":23.18,"sma_20":23672.5,"sma_60":25860.83,"sma_120":20844.17},{"date":"2025-09-02","open":21100,"high":21400,"low":20850,"close":21300,"volume":31786,"rsi_14":24.18,"sma_20":23452.5,"sma_60":25709.17,"sma_120":20918.33},{"date":"2025-09-03","open":21150,"high":21750,"low":21050,"close":21250,"volume":16842,"rsi_14":18.75,"sma_20":23230.0,"sma_60":25586.67,"sma_120":20993.33},{"date":"2025-09-04","open":21300,"high":21700,"low":21250,"close":21450,"volume":24415,"rsi_14":33.33,"sma_20":23000.0,"sma_60":25428.33,"sma_120":21070.83},{"date":"2025-09-05","open":21500,"high":21850,"low":21250,"close":21850,"volume":19369,"rsi_14":27.91,"sma_20":22777.5,"sma_60":25285.0,"sma_120":21152.33},{"date":"2025-09-08","open":22200,"high":23500,"low":21750,"close":23400,"volume":92185,"rsi_14":52.38,"sma_20":22670.0,"sma_60":25195.0,"sma_120":21245.17},{"date":"2025-09-09","open":23400,"high":23600,"low":22900,"close":23300,"volume":32791,"rsi_14":59.14,"sma_20":22577.5,"sma_60":25100.83,"sma_120":21334.33},{"date":"2025-09-10","open":23300,"high":23400,"low":22600,"close":23200,"volume":34829,"rsi_14":59.78,"sma_20":22475.0,"sma_60":25028.33,"sma_120":21424.33},{"date":"2025-09-11","open":23250,"high":24500,"low":23150,"close":24450,"volume":158526,"rsi_14":66.96,"sma_20":22410.0,"sma_60":24990.0,"sma_120":21522.67},{"date":"2025-09-12","open":25000,"high":25000,"low":23950,"close":24500,"volume":74095,"rsi_14":67.86,"sma_20":22485.0,"sma_60":24933.33,"sma_120":21622.5},{"date":"2025-09-15","open":24400,"high":24550,"low":24050,"close":24300,"volume":43162,"rsi_14":74.51,"sma_20":22512.5,"sma_60":24870.83,"sma_120":21722.67},{"date":"2025-09-16","open":24050,"high":24200,"low":23650,"close":23950,"volume":25519,"rsi_14":68.87,"sma_20":22552.5,"sma_60":24775.0,"sma_120":21818.92},{"date":"2025-09-17","open":23800,"high":24200,"low":23550,"close":23750,"volume":16885,"rsi_14":68.22,"sma_20":22617.5,"sma_60":24694.17,"sma_120":21911.67},{"date":"2025-09-18","open":23800,"high":24050,"low":23701,"close":23950,"volume":26471,"rsi_14":71.56,"sma_20":22702.5,"sma_60":24637.5,"sma_120":22005.92},{"date":"2025-09-19","open":23750,"high":23950,"low":23300,"close":23550,"volume":26022,"rsi_14":72.9,"sma_20":22752.5,"sma_60":24586.67,"sma_120":22096.83},{"date":"2025-09-22","open":23400,"high":23900,"low":23200,"close":23550,"volume":23856,"rsi_14":71.84,"sma_20":22805.0,"sma_60":24534.17,"sma_120":22192.33},{"date":"2025-09-23","open":23800,"high":24250,"low":23500,"close":23500,"volume":47664,"rsi_14":71.84,"sma_20":22890.0,"sma_60":24489.17,"sma_120":22293.08},{"date":"2025-09-24","open":23500,"high":24650,"low":23450,"close":24150,"volume":77397,"rsi_14":74.11,"sma_20":23000.0,"sma_60":24454.17,"sma_120":22393.25},{"date":"2025-09-25","open":24150,"high":24300,"low":23200,"close":23700,"volume":36430,"rsi_14":66.37,"sma_20":23095.0,"sma_60":24405.83,"sma_120":22490.75},{"date":"2025-09-26","open":23500,"high":23500,"low":22450,"close":22600,"volume":28317,"rsi_14":42.31,"sma_20":23142.5,"sma_60":24335.83,"sma_120":22574.5},{"date":"2025-09-29","open":22400,"high":22700,"low":21900,"close":22250,"volume":21810,"rsi_14":40.37,"sma_20":23200.0,"sma_60":24277.5,"sma_120":22647.33},{"date":"2025-09-30","open":22150,"high":22400,"low":21550,"close":21900,"volume":14969,"rsi_14":38.6,"sma_20":23230.0,"sma_60":24219.17,"sma_120":22720.67},{"date":"2025-10-01","open":21900,"high":22200,"low":21600,"close":22150,"volume":22983,"rsi_14":25.53,"sma_20":23275.0,"sma_60":24160.83,"sma_120":22795.25},{"date":"2025-10-02","open":22300,"high":22400,"low":21850,"close":22300,"volume":30790,"rsi_14":27.08,"sma_20":23317.5,"sma_60":24107.5,"sma_120":22872.75},{"date":"2025-10-10","open":22300,"high":22400,"low":21900,"close":22300,"volume":24852,"rsi_14":28.26,"sma_20":23340.0,"sma_60":24055.0,"sma_120":22945.58},{"date":"2025-10-13","open":21200,"high":22000,"low":20850,"close":21900,"volume":23440,"rsi_14":27.96,"sma_20":23265.0,"sma_60":23978.33,"sma_120":23011.83},{"date":"2025-10-14","open":21900,"high":22700,"low":21250,"close":21800,"volume":43230,"rsi_14":28.57,"sma_20":23190.0,"sma_60":23910.0,"sma_120":23078.08},{"date":"2025-10-15","open":21900,"high":22950,"low":21650,"close":22850,"volume":53819,"rsi_14":39.25,"sma_20":23172.5,"sma_60":23850.83,"sma_120":23149.75},{"date":"2025-10-16","open":23250,"high":23400,"low":22550,"close":23100,"volume":47767,"rsi_14":45.63,"sma_20":23105.0,"sma_60":23799.17,"sma_120":23226.58},{"date":"2025-10-17","open":22700,"high":22850,"low":21950,"close":22250,"volume":31815,"rsi_14":39.17,"sma_20":22992.5,"sma_60":23743.33,"sma_120":23294.92},{"date":"2025-10-20","open":21850,"high":22300,"low":21650,"close":22000,"volume":24967,"rsi_14":37.9,"sma_20":22877.5,"sma_60":23684.17,"sma_120":23362.83},{"date":"2025-10-21","open":22000,"high":22300,"low":20700,"close":20800,"volume":99849,"rsi_14":25.19,"sma_20":22720.0,"sma_60":23593.33,"sma_120":23421.33},{"date":"2025-10-22","open":20850,"high":21200,"low":20200,"close":21100,"volume":36082,"rsi_14":30.3,"sma_20":22587.5,"sma_60":23512.5,"sma_120":23462.83},{"date":"2025-10-23","open":20950,"high":21700,"low":20700,"close":21700,"volume":45184,"rsi_14":42.62,"sma_20":22472.5,"sma_60":23448.33,"sma_120":23516.0},{"date":"2025-10-24","open":21800,"high":22400,"low":21250,"close":22400,"volume":68198,"rsi_14":51.16,"sma_20":22415.0,"sma_60":23384.17,"sma_120":23575.08},{"date":"2025-10-27","open":22500,"high":23450,"low":22100,"close":22350,"volume":79204,"rsi_14":53.66,"sma_20":22355.0,"sma_60":23317.5,"sma_120":23632.5},{"date":"2025-10-28","open":22300,"high":22350,"low":21850,"close":22050,"volume":29829,"rsi_14":49.19,"sma_20":22282.5,"sma_60":23241.67,"sma_120":23688.08},{"date":"2025-10-29","open":22250,"high":22250,"low":21450,"close":21850,"volume":45250,"rsi_14":46.4,"sma_20":22167.5,"sma_60":23160.0,"sma_120":23743.5},{"date":"2025-10-30","open":21400,"high":21500,"low":20800,"close":21350,"volume":40121,"rsi_14":42.96,"sma_20":22050.0,"sma_60":23084.17,"sma_120":23798.08},{"date":"2025-10-31","open":21300,"high":21350,"low":20550,"close":21000,"volume":44076,"rsi_14":43.28,"sma_20":21970.0,"sma_60":23000.0,"sma_120":23854.75},{"date":"2025-11-03","open":21300,"high":23550,"low":21200,"close":23350,"volume":193403,"rsi_14":58.66,"sma_20":22025.0,"sma_60":22965.83,"sma_120":23926.67},{"date":"2025-11-04","open":23450,"high":23450,"low":22350,"close":22900,"volume":52263,"rsi_14":50.3,"sma_20":22075.0,"sma_60":22919.17,"sma_120":23990.75},{"date":"2025-11-05","open":22350,"high":22350,"low":20500,"close":21250,"volume":94313,"rsi_14":40.51,"sma_20":22030.0,"sma_60":22845.0,"sma_120":24038.92},{"date":"2025-11-06","open":21550,"high":21800,"low":20650,"close":21050,"volume":37356,"rsi_14":43.41,"sma_20":21967.5,"sma_60":22761.67,"sma_120":24083.58},{"date":"2025-11-07","open":20400,"high":20800,"low":20100,"close":20600,"volume":36005,"rsi_14":42.47,"sma_20":21882.5,"sma_60":22666.67,"sma_120":24124.92},{"date":"2025-11-10","open":20650,"high":22000,"low":20650,"close":21250,"volume":55787,"rsi_14":52.57,"sma_20":21850.0,"sma_60":22595.0,"sma_120":24160.83},{"date":"2025-11-11","open":21450,"high":21700,"low":21200,"close":21450,"volume":21961,"rsi_14":52.02,"sma_20":21832.5,"sma_60":22533.33,"sma_120":24196.08},{"date":"2025-11-12","open":21500,"high":21850,"low":20900,"close":21700,"volume":38235,"rsi_14":50.0,"sma_20":21775.0,"sma_60":22474.17,"sma_120":24217.08},{"date":"2025-11-13","open":21500,"high":22200,"low":21500,"close":21900,"volume":41365,"rsi_14":46.79,"sma_20":21715.0,"sma_60":22410.0,"sma_120":24192.08},{"date":"2025-11-14","open":21500,"high":21500,"low":20650,"close":20800,"volume":28997,"rsi_14":41.24,"sma_20":21642.5,"sma_60":22373.33,"sma_120":24170.83},{"date":"2025-11-17","open":20950,"high":21000,"low":20500,"close":20800,"volume":17106,"rsi_14":42.69,"sma_20":21582.5,"sma_60":22324.17,"sma_120":24147.5},{"date":"2025-11-18","open":20500,"high":20800,"low":19600,"close":19900,"volume":34176,"rsi_14":39.46,"sma_20":21537.5,"sma_60":22270.0,"sma_120":24127.92},{"date":"2025-11-19","open":19800,"high":20100,"low":19030,"close":19380,"volume":31463,"rsi_14":39.37,"sma_20":21451.5,"sma_60":22218.83,"sma_120":24109.42},{"date":"2025-11-20","open":19670,"high":19900,"low":19410,"close":19650,"volume":23107,"rsi_14":42.66,"sma_20":21349.0,"sma_60":22174.67,"sma_120":24094.0},{"date":"2025-11-21","open":18920,"high":19300,"low":18410,"close":18690,"volume":20603,"rsi_14":20.13,"sma_20":21163.5,"sma_60":22110.33,"sma_120":24070.17},{"date":"2025-11-24","open":18880,"high":18910,"low":18350,"close":18730,"volume":14395,"rsi_14":21.79,"sma_20":20982.5,"sma_60":22047.5,"sma_120":24050.0},{"date":"2025-11-25","open":18730,"high":18980,"low":18500,"close":18800,"volume":14565,"rsi_14":28.92,"sma_20":20820.0,"sma_60":21997.5,"sma_120":24025.42},{"date":"2025-11-26","open":18810,"high":19100,"low":18620,"close":19000,"volume":20161,"rsi_14":32.36,"sma_20":20677.5,"sma_60":21948.33,"sma_120":23994.58},{"date":"2025-11-27","open":19200,"high":19410,"low":19040,"close":19250,"volume":19381,"rsi_14":37.97,"sma_20":20572.5,"sma_60":21905.83,"sma_120":23956.67},{"date":"2025-11-28","open":19140,"high":19450,"low":19050,"close":19450,"volume":28148,"rsi_14":32.56,"sma_20":20495.0,"sma_60":21869.17,"sma_120":23918.33},{"date":"2025-12-01","open":19290,"high":19490,"low":18870,"close":19100,"volume":23319,"rsi_14":27.87,"sma_20":20282.5,"sma_60":21835.83,"sma_120":23848.33},{"date":"2025-12-02","open":19050,"high":19180,"low":18720,"close":18940,"volume":31420,"rsi_14":23.56,"sma_20":20084.5,"sma_60":21796.5,"sma_120":23752.83},{"date":"2025-12-03","open":19000,"high":19160,"low":18790,"close":19160,"volume":26677,"rsi_14":23.85,"sma_20":19980.0,"sma_60":21761.67,"sma_120":23674.17},{"date":"2025-12-04","open":19210,"high":19220,"low":18500,"close":18850,"volume":17765,"rsi_14":28.09,"sma_20":19870.0,"sma_60":21718.33,"sma_120":23573.33},{"date":"2025-12-05","open":18850,"high":19150,"low":18640,"close":19150,"volume":24423,"rsi_14":32.63,"sma_20":19797.5,"sma_60":21673.33,"sma_120":23479.17},{"date":"2025-12-08","open":19150,"high":19150,"low":18780,"close":18900,"volume":25258,"rsi_14":37.8,"sma_20":19680.0,"sma_60":21598.33,"sma_120":23396.67},{"date":"2025-12-09","open":18900,"high":19100,"low":18830,"close":19080,"volume":19859,"rsi_14":46.01,"sma_20":19561.5,"sma_60":21528.0,"sma_120":23314.42},{"date":"2025-12-10","open":19000,"high":19120,"low":18500,"close":18750,"volume":26260,"rsi_14":38.22,"sma_20":19414.0,"sma_60":21453.83,"sma_120":23241.08},{"date":"2025-12-11","open":18800,"high":19000,"low":18460,"close":18550,"volume":15131,"rsi_14":47.71,"sma_20":19246.5,"sma_60":21355.5,"sma_120":23172.75},{"date":"2025-12-12","open":18570,"high":19790,"low":18550,"close":19740,"volume":84341,"rsi_14":62.0,"sma_20":19193.5,"sma_60":21276.17,"sma_120":23104.75},{"date":"2025-12-15","open":19300,"high":19590,"low":18240,"close":19500,"volume":20874,"rsi_14":57.99,"sma_20":19128.5,"sma_60":21196.17,"sma_120":23033.5},{"date":"2025-12-16","open":19480,"high":19510,"low":18740,"close":18830,"volume":22870,"rsi_14":48.25,"sma_20":19075.0,"sma_60":21110.83,"sma_120":22942.92},{"date":"2025-12-17","open":18850,"high":19470,"low":18620,"close":19330,"volume":67906,"rsi_14":50.78,"sma_20":19072.5,"sma_60":21037.17,"sma_120":22865.67},{"date":"2025-12-18","open":19100,"high":19430,"low":18750,"close":19200,"volume":22326,"rsi_14":47.51,"sma_20":19050.0,"sma_60":20957.17,"sma_120":22797.33},{"date":"2025-12-19","open":19230,"high":20450,"low":19230,"close":20200,"volume":34129,"rsi_14":59.68,"sma_20":19125.5,"sma_60":20901.33,"sma_120":22744.0},{"date":"2025-12-22","open":20300,"high":20750,"low":19970,"close":20500,"volume":30879,"rsi_14":63.4,"sma_20":19214.0,"sma_60":20850.5,"sma_120":22692.33},{"date":"2025-12-23","open":20650,"high":21400,"low":20400,"close":20500,"volume":58332,"rsi_14":61.96,"sma_20":19299.0,"sma_60":20800.5,"sma_120":22644.83},{"date":"2025-12-24","open":20500,"high":20700,"low":19990,"close":20200,"volume":22141,"rsi_14":62.08,"sma_20":19359.0,"sma_60":20734.67,"sma_120":22594.42},{"date":"2025-12-26","open":20150,"high":20150,"low":19400,"close":19600,"volume":15470,"rsi_14":53.82,"sma_20":19376.5,"sma_60":20666.33,"sma_120":22536.08},{"date":"2025-12-29","open":19450,"high":19620,"low":19280,"close":19460,"volume":20006,"rsi_14":54.84,"sma_20":19377.0,"sma_60":20614.0,"sma_120":22474.92},{"date":"2025-12-30","open":19460,"high":19460,"low":18910,"close":19000,"volume":14711,"rsi_14":49.34,"sma_20":19372.0,"sma_60":20559.83,"sma_120":22418.67},{"date":"2026-01-02","open":19100,"high":19140,"low":18600,"close":18650,"volume":27698,"rsi_14":49.18,"sma_20":19357.5,"sma_60":20505.67,"sma_120":22362.42},{"date":"2026-01-05","open":18990,"high":19400,"low":18720,"close":19400,"volume":24449,"rsi_14":56.41,"sma_20":19369.5,"sma_60":20459.83,"sma_120":22310.33},{"date":"2026-01-06","open":19490,"high":19490,"low":19070,"close":19310,"volume":29464,"rsi_14":46.11,"sma_20":19392.5,"sma_60":20410.0,"sma_120":22258.75},{"date":"2026-01-07","open":19310,"high":19310,"low":18220,"close":18500,"volume":44497,"rsi_14":41.8,"sma_20":19360.0,"sma_60":20346.67,"sma_120":22200.83},{"date":"2026-01-08","open":18500,"high":18500,"low":17730,"close":17770,"volume":27893,"rsi_14":41.4,"sma_20":19303.5,"sma_60":20277.83,"sma_120":22128.08},{"date":"2026-01-09","open":17800,"high":17900,"low":17560,"close":17870,"volume":19131,"rsi_14":37.33,"sma_20":19243.0,"sma_60":20212.33,"sma_120":22061.17},{"date":"2026-01-12","open":17870,"high":18030,"low":17460,"close":17730,"volume":31926,"rsi_14":37.26,"sma_20":19192.0,"sma_60":20127.0,"sma_120":21988.92},{"date":"2026-01-13","open":17840,"high":18060,"low":17370,"close":18060,"volume":33331,"rsi_14":29.02,"sma_20":19167.5,"sma_60":20043.0,"sma_120":21921.08},{"date":"2026-01-14","open":18000,"high":18000,"low":17440,"close":17800,"volume":50863,"rsi_14":23.32,"sma_20":19070.5,"sma_60":19968.83,"sma_120":21856.08},{"date":"2026-01-15","open":17890,"high":17890,"low":17350,"close":17640,"volume":31496,"rsi_14":22.61,"sma_20":18977.5,"sma_60":19896.17,"sma_120":21790.17},{"date":"2026-01-16","open":17720,"high":17910,"low":17120,"close":17340,"volume":28338,"rsi_14":22.61,"sma_20":18903.0,"sma_60":19838.5,"sma_120":21715.92},{"date":"2026-01-19","open":17190,"high":17400,"low":16990,"close":17070,"volume":38865,"rsi_14":24.84,"sma_20":18697.0,"sma_60":19698.67,"sma_120":21641.92},{"date":"2026-01-20","open":17000,"high":17630,"low":16750,"close":17630,"volume":66869,"rsi_14":35.88,"sma_20":18568.5,"sma_60":19619.17,"sma_120":21575.92},{"date":"2026-01-21","open":17500,"high":17500,"low":16520,"close":17000,"volume":55978,"rsi_14":33.92,"sma_20":18393.5,"sma_60":19530.0,"sma_120":21498.83},{"date":"2026-01-22","open":17010,"high":17340,"low":16800,"close":17280,"volume":43703,"rsi_14":27.25,"sma_20":18232.5,"sma_60":19450.5,"sma_120":21423.25},{"date":"2026-01-23","open":17470,"high":18160,"low":17390,"close":17490,"volume":67411,"rsi_14":30.96,"sma_20":18097.0,"sma_60":19377.83,"sma_120":21347.33},{"date":"2026-01-26","open":17620,"high":17620,"low":17210,"close":17590,"volume":50649,"rsi_14":38.82,"sma_20":17996.5,"sma_60":19315.17,"sma_120":21271.0},{"date":"2026-01-27","open":17570,"high":17600,"low":17210,"close":17230,"volume":33622,"rsi_14":42.7,"sma_20":17885.0,"sma_60":19252.33,"sma_120":21198.75},{"date":"2026-01-28","open":17500,"high":17500,"low":16950,"close":17050,"volume":37528,"rsi_14":39.15,"sma_20":17787.5,"sma_60":19147.33,"sma_120":21123.75},{"date":"2026-01-29","open":17150,"high":17720,"low":16940,"close":17560,"volume":55208,"rsi_14":47.95,"sma_20":17733.0,"sma_60":19058.33,"sma_120":21058.42},{"date":"2026-01-30","open":17810,"high":18520,"low":17150,"close":17580,"volume":80056,"rsi_14":43.75,"sma_20":17642.0,"sma_60":18997.17,"sma_120":20990.75},{"date":"2026-02-02","open":17500,"high":17500,"low":16520,"close":16760,"volume":45172,"rsi_14":38.18,"sma_20":17514.5,"sma_60":18925.67,"sma_120":20916.25},{"date":"2026-02-03","open":16900,"high":17100,"low":16510,"close":17100,"volume":41371,"rsi_14":44.1,"sma_20":17444.5,"sma_60":18867.33,"sma_120":20841.67},{"date":"2026-02-04","open":17280,"high":21050,"low":17070,"close":21000,"volume":1174447,"rsi_14":72.37,"sma_20":17606.0,"sma_60":18928.33,"sma_120":20797.5},{"date":"2026-02-05","open":20050,"high":20150,"low":19050,"close":19160,"volume":231133,"rsi_14":59.08,"sma_20":17670.5,"sma_60":18893.5,"sma_120":20744.25},{"date":"2026-02-06","open":18450,"high":20950,"low":18110,"close":19480,"volume":302477,"rsi_14":61.97,"sma_20":17758.0,"sma_60":18860.67,"sma_120":20697.0},{"date":"2026-02-09","open":19480,"high":21250,"low":18440,"close":20350,"volume":369159,"rsi_14":63.1,"sma_20":17872.5,"sma_60":18838.17,"sma_120":20656.17},{"date":"2026-02-10","open":20050,"high":20200,"low":19360,"close":19850,"volume":83513,"rsi_14":63.9,"sma_20":17975.0,"sma_60":18804.0,"sma_120":20607.0},{"date":"2026-02-11","open":19850,"high":20300,"low":19500,"close":19880,"volume":57124,"rsi_14":63.0,"sma_20":18087.0,"sma_60":18788.67,"sma_120":20581.0},{"date":"2026-02-12","open":19880,"high":19940,"low":19500,"close":19670,"volume":47850,"rsi_14":60.9,"sma_20":18203.5,"sma_60":18769.83,"sma_120":20547.0},{"date":"2026-02-13","open":20050,"high":20500,"low":19470,"close":19670,"volume":77692,"rsi_14":60.51,"sma_20":18320.0,"sma_60":18766.0,"sma_120":20518.0},{"date":"2026-02-19","open":20200,"high":20750,"low":19720,"close":20600,"volume":111668,"rsi_14":66.09,"sma_20":18496.5,"sma_60":18786.33,"sma_120":20502.58},{"date":"2026-02-20","open":20700,"high":21050,"low":20000,"close":20150,"volume":128130,"rsi_14":64.43,"sma_20":18622.5,"sma_60":18794.67,"sma_120":20484.67},{"date":"2026-02-23","open":20400,"high":20550,"low":19390,"close":19700,"volume":75193,"rsi_14":60.02,"sma_20":18757.5,"sma_60":18811.5,"sma_120":20460.92},{"date":"2026-02-24","open":19660,"high":20200,"low":19590,"close":20100,"volume":56599,"rsi_14":61.39,"sma_20":18898.5,"sma_60":18834.33,"sma_120":20440.92},{"date":"2026-02-25","open":19940,"high":20100,"low":19550,"close":19700,"volume":59671,"rsi_14":63.82,"sma_20":19009.0,"sma_60":18849.33,"sma_120":20423.42},{"date":"2026-02-26","open":19620,"high":20850,"low":18950,"close":20000,"volume":116118,"rsi_14":63.68,"sma_20":19120.5,"sma_60":18332.17,"sma_120":18863.75},{"date":"2026-02-27","open":19850,"high":20700,"low":19440,"close":20050,"volume":173233,"rsi_14":42.96,"sma_20":19270.5,"sma_60":18879.33,"sma_120":20392.58},{"date":"2026-03-03","open":24400,"high":24600,"low":18660,"close":18770,"volume":1385382,"rsi_14":46.85,"sma_20":19356.5,"sma_60":18868.0,"sma_120":20368.58},{"date":"2026-03-04","open":16310,"high":16610,"low":13720,"close":14000,"volume":331077,"rsi_14":24.25,"sma_20":19178.5,"sma_60":18783.0,"sma_120":20309.42},{"date":"2026-03-05","open":15000,"high":15680,"low":14830,"close":15580,"volume":161048,"rsi_14":28.99,"sma_20":19078.5,"sma_60":18727.0,"sma_120":20261.75},{"date":"2026-03-06","open":18320,"high":18350,"low":16400,"close":17500,"volume":487002,"rsi_14":40.8,"sma_20":19115.5,"sma_60":18699.33,"sma_120":20230.5},{"date":"2026-03-09","open":20950,"high":21100,"low":18000,"close":18120,"volume":767860,"rsi_14":43.41,"sma_20":19166.5,"sma_60":18687.17,"sma_120":20202.75},{"date":"2026-03-10","open":17200,"high":18350,"low":17200,"close":17950,"volume":237058,"rsi_14":43.54,"sma_20":19014.0,"sma_60":18667.17,"sma_120":20170.25},{"date":"2026-03-11","open":18140,"high":18370,"low":17550,"close":17940,"volume":152594,"rsi_14":43.51,"sma_20":18953.0,"sma_60":18651.17,"sma_120":20124.75},{"date":"2026-03-12","open":17700,"high":21950,"low":17700,"close":21900,"volume":1998989,"rsi_14":53.97,"sma_20":19074.0,"sma_60":18698.17,"sma_120":20113.08},{"date":"2026-03-13","open":21200,"high":21400,"low":20000,"close":20150,"volume":840833,"rsi_14":50.0,"sma_20":19064.0,"sma_60":18721.5,"sma_120":20087.67},{"date":"2026-03-16","open":21100,"high":21100,"low":19500,"close":20400,"volume":428210,"rsi_14":52.0,"sma_20":19091.5,"sma_60":18218.5,"sma_120":18736.42},{"date":"2026-03-17","open":20150,"high":20950,"low":20000,"close":20250,"volume":484635,"rsi_14":50.44,"sma_20":19110.0,"sma_60":18760.83,"sma_120":20018.5},{"date":"2026-03-18","open":20400,"high":20500,"low":20100,"close":20300,"volume":194982,"rsi_14":51.78,"sma_20":19141.5,"sma_60":18774.17,"sma_120":19985.17},{"date":"2026-03-19","open":21450,"high":21500,"low":20300,"close":20700,"volume":521435,"rsi_14":52.06,"sma_20":19193.0,"sma_60":18805.33,"sma_120":19958.08},{"date":"2026-03-20","open":22200,"high":24400,"low":22000,"close":23350,"volume":1672989,"rsi_14":58.44,"sma_20":19330.5,"sma_60":18872.33,"sma_120":19954.75},{"date":"2026-03-23","open":25500,"high":25650,"low":21550,"close":22400,"volume":1108710,"rsi_14":59.44,"sma_20":19443.0,"sma_60":18925.67,"sma_120":19941.42},{"date":"2026-03-24","open":21800,"high":21950,"low":20200,"close":20700,"volume":334775,"rsi_14":70.73,"sma_20":19493.0,"sma_60":18934.0,"sma_120":19917.67},{"date":"2026-03-25","open":20950,"high":20950,"low":19990,"close":20450,"volume":207094,"rsi_14":66.42,"sma_20":19510.5,"sma_60":18933.17,"sma_120":19891.83},{"date":"2026-03-26","open":20100,"high":20350,"low":19400,"close":19510,"volume":280393,"rsi_14":57.26,"sma_20":19501.0,"sma_60":18916.67,"sma_120":19858.58},{"date":"2026-03-27","open":20700,"high":20950,"low":19600,"close":20000,"volume":355820,"rsi_14":56.85,"sma_20":19501.0,"sma_60":18913.33,"sma_120":19824.0},{"date":"2026-03-30","open":21200,"high":24400,"low":20250,"close":24250,"volume":1988263,"rsi_14":67.7,"sma_20":19711.0,"sma_60":18990.83,"sma_120":19828.58},{"date":"2026-03-31","open":25050,"high":25800,"low":21750,"close":22000,"volume":1694499,"rsi_14":60.13,"sma_20":19872.5,"sma_60":19033.17,"sma_120":19823.58},{"date":"2026-04-01","open":22550,"high":22650,"low":21000,"close":21550,"volume":588548,"rsi_14":48.94,"sma_20":20250.0,"sma_60":19075.67,"sma_120":19817.75},{"date":"2026-04-02","open":21700,"high":24650,"low":21050,"close":24650,"volume":1483864,"rsi_14":62.58,"sma_20":20703.5,"sma_60":19175.67,"sma_120":19840.67},{"date":"2026-04-03","open":23600,"high":27600,"low":23300,"close":27300,"volume":3073787,"rsi_14":67.01,"sma_20":21193.5,"sma_60":19307.33,"sma_120":19883.58},{"date":"2026-04-06","open":26350,"high":26350,"low":24400,"close":24650,"volume":702942,"rsi_14":59.66,"sma_20":21520.0,"sma_60":19396.33,"sma_120":19903.17},{"date":"2026-04-07","open":24200,"high":24350,"low":22850,"close":23300,"volume":384998,"rsi_14":56.23,"sma_20":21787.5,"sma_60":19476.33,"sma_120":19911.5},{"date":"2026-04-08","open":22300,"high":22800,"low":21950,"close":22700,"volume":364679,"rsi_14":54.12,"sma_20":22025.5,"sma_60":19558.5,"sma_120":19918.17},{"date":"2026-04-09","open":23650,"high":23750,"low":22500,"close":22800,"volume":400820,"rsi_14":48.73,"sma_20":22070.5,"sma_60":19640.67,"sma_120":19926.5},{"date":"2026-04-10","open":23000,"high":23300,"low":22550,"close":23100,"volume":171306,"rsi_14":51.66,"sma_20":22218.0,"sma_60":19730.17,"sma_120":19928.58},{"date":"2026-04-13","open":24100,"high":24250,"low":23050,"close":23700,"volume":309134,"rsi_14":57.51,"sma_20":22383.0,"sma_60":19824.17,"sma_120":19933.58},{"date":"2026-04-14","open":23200,"high":23250,"low":22600,"close":22950,"volume":211368,"rsi_14":56.1,"sma_20":22518.0,"sma_60":19910.0,"sma_120":19939.42},{"date":"2026-04-15","open":22950,"high":22950,"low":21400,"close":22500,"volume":233883,"rsi_14":57.48,"sma_20":22628.0,"sma_60":19991.0,"sma_120":19943.58},{"date":"2026-04-16","open":22950,"high":23400,"low":22400,"close":23100,"volume":355093,"rsi_14":57.71,"sma_20":22748.0,"sma_60":20087.0,"sma_120":19962.75},{"date":"2026-04-17","open":22650,"high":23200,"low":22000,"close":22600,"volume":201297,"rsi_14":44.95,"sma_20":22710.5,"sma_60":20179.17,"sma_120":19975.25},{"date":"2026-04-20","open":22750,"high":22800,"low":22250,"close":22300,"volume":111132,"rsi_14":51.04,"sma_20":22705.5,"sma_60":20257.0,"sma_120":19980.25},{"date":"2026-04-21","open":22300,"high":22400,"low":21450,"close":21850,"volume":199604,"rsi_14":51.04,"sma_20":22763.0,"sma_60":20337.83,"sma_120":19975.67},{"date":"2026-04-22","open":22300,"high":22900,"low":22050,"close":22750,"volume":278334,"rsi_14":42.21,"sma_20":22878.0,"sma_60":20429.0,"sma_120":19979.0},{"date":"2026-04-23","open":23350,"high":23350,"low":22200,"close":22950,"volume":197484,"rsi_14":27.69,"sma_20":23050.0,"sma_60":20520.0,"sma_120":19986.5},{"date":"2026-04-24","open":23150,"high":23400,"low":22750,"close":23100,"volume":202719,"rsi_14":39.31,"sma_20":23205.0,"sma_60":20611.83,"sma_120":19996.92},{"date":"2026-04-27","open":23300,"high":26350,"low":22600,"close":24750,"volume":1096182,"rsi_14":59.6,"sma_20":23230.0,"sma_60":20737.17,"sma_120":20025.25},{"date":"2026-04-28","open":24450,"high":24750,"low":23750,"close":24100,"volume":237956,"rsi_14":59.21,"sma_20":23335.0,"sma_60":20854.67,"sma_120":20051.08},{"date":"2026-04-29","open":24700,"high":25000,"low":23850,"close":25000,"volume":307440,"rsi_14":63.1,"sma_20":23507.5,"sma_60":20978.67,"sma_120":19700.67},{"date":"2026-04-30","open":24900,"high":25550,"low":23750,"close":24250,"volume":291902,"rsi_14":58.67,"sma_20":23210.0,"sma_60":22894.67,"sma_120":21185.5},{"date":"2026-05-04","open":23850,"high":23950,"low":23150,"close":23900,"volume":139143,"rsi_14":51.16,"sma_20":23317.5,"sma_60":21208.83,"sma_120":20098.17},{"date":"2026-05-06","open":24050,"high":24050,"low":23200,"close":23500,"volume":130050,"rsi_14":53.33,"sma_20":23260.0,"sma_60":21315.5,"sma_120":20118.58},{"date":"2026-05-07","open":22650,"high":22650,"low":21750,"close":21950,"volume":126666,"rsi_14":47.06,"sma_20":23192.5,"sma_60":21331.33,"sma_120":20129.83},{"date":"2026-05-08","open":22250,"high":22250,"low":21300,"close":21800,"volume":68277,"rsi_14":42.7,"sma_20":23147.5,"sma_60":21375.33,"sma_120":20134.42},{"date":"2026-05-11","open":22050,"high":22050,"low":20900,"close":20950,"volume":86110,"rsi_14":41.08,"sma_20":23055.0,"sma_60":21399.83,"sma_120":20130.25},{"date":"2026-05-12","open":20850,"high":21600,"low":20400,"close":20550,"volume":108998,"rsi_14":40.64,"sma_20":22927.5,"sma_60":21403.17,"sma_120":20120.67},{"date":"2026-05-13","open":20800,"high":20800,"low":20000,"close":20150,"volume":64253,"rsi_14":40.86,"sma_20":22750.0,"sma_60":21408.17,"sma_120":20106.08},{"date":"2026-05-14","open":20250,"high":21300,"low":20250,"close":20800,"volume":94349,"rsi_14":39.23,"sma_20":22642.5,"sma_60":21423.5,"sma_120":20106.08},{"date":"2026-05-15","open":22150,"high":22150,"low":19830,"close":20150,"volume":170227,"rsi_14":35.26,"sma_20":22525.0,"sma_60":21431.5,"sma_120":20100.67},{"date":"2026-05-18","open":20000,"high":20000,"low":18700,"close":19750,"volume":82255,"rsi_14":32.82,"sma_20":22357.5,"sma_60":21432.83,"sma_120":20099.42},{"date":"2026-05-19","open":19090,"high":19910,"low":18000,"close":18140,"volume":149814,"rsi_14":15.96,"sma_20":22134.5,"sma_60":21391.83,"sma_120":20089.08},{"date":"2026-05-20","open":17680,"high":18000,"low":16440,"close":17140,"volume":75109,"rsi_14":15.41,"sma_20":21876.5,"sma_60":21341.67,"sma_120":20068.17},{"date":"2026-05-21","open":17140,"high":17580,"low":17060,"close":17250,"volume":171489,"rsi_14":8.2,"sma_20":21646.5,"sma_60":21300.83,"sma_120":20056.17},{"date":"2026-05-22","open":17800,"high":18300,"low":17630,"close":18070,"volume":100889,"rsi_14":16.92,"sma_20":21412.5,"sma_60":21267.0,"sma_120":20050.67},{"date":"2026-05-26","open":18400,"high":18660,"low":17510,"close":17580,"volume":98218,"rsi_14":16.67,"sma_20":21144.0,"sma_60":21231.67,"sma_120":20040.5},{"date":"2026-05-27","open":17650,"high":17720,"low":16440,"close":16660,"volume":116046,"rsi_14":15.8,"sma_20":20822.0,"sma_60":21176.0,"sma_120":20021.0},{"date":"2026-05-28","open":16660,"high":16760,"low":15880,"close":16190,"volume":92491,"rsi_14":17.71,"sma_20":20394.0,"sma_60":21111.67,"sma_120":19995.5},{"date":"2026-05-29","open":16110,"high":16210,"low":15210,"close":15610,"volume":88864,"rsi_14":16.9,"sma_20":19969.5,"sma_60":21059.0,"sma_120":19963.5},{"date":"2026-06-01","open":15270,"high":15610,"low":14200,"close":15080,"volume":94615,"rsi_14":17.5,"sma_20":19473.5,"sma_60":21077.0,"sma_120":19930.0},{"date":"2026-06-02","open":14400,"high":14940,"low":14070,"close":14110,"volume":86373,"rsi_14":16.46,"sma_20":18966.5,"sma_60":21052.5,"sma_120":19889.75},{"date":"2026-06-04","open":13900,"high":14770,"low":13900,"close":14270,"volume":44990,"rsi_14":18.59,"sma_20":18485.0,"sma_60":20998.67,"sma_120":19849.0},{"date":"2026-06-05","open":14110,"high":14260,"low":13590,"close":13820,"volume":45683,"rsi_14":11.9,"sma_20":18001.0,"sma_60":20927.0,"sma_120":19807.08},{"date":"2026-06-08","open":12770,"high":13100,"low":12600,"close":12600,"volume":85956,"rsi_14":11.2,"sma_20":17533.5,"sma_60":20837.83,"sma_120":19752.5},{"date":"2026-06-09","open":12600,"high":13230,"low":12550,"close":12990,"volume":117725,"rsi_14":15.23,"sma_20":17093.0,"sma_60":20755.33,"sma_120":19703.25},{"date":"2026-06-10","open":15500,"high":15720,"low":13280,"close":14000,"volume":375399,"rsi_14":27.3,"sma_20":16745.5,"sma_60":20623.67,"sma_120":19660.92},{"date":"2026-06-11","open":16200,"high":16400,"low":13350,"close":14020,"volume":539300,"rsi_14":30.84,"sma_20":16419.0,"sma_60":20521.5,"sma_120":19621.5},{"date":"2026-06-12","open":14030,"high":14290,"low":13810,"close":13970,"volume":153739,"rsi_14":29.7,"sma_20":16110.0,"sma_60":20414.33,"sma_120":19583.33},{"date":"2026-06-15","open":14100,"high":14400,"low":13800,"close":14230,"volume":197230,"rsi_14":24.47,"sma_20":15781.5,"sma_60":20314.0,"sma_120":19537.42},{"date":"2026-06-16","open":14200,"high":17410,"low":13800,"close":16550,"volume":1500477,"rsi_14":44.49,"sma_20":15601.5,"sma_60":20251.5,"sma_120":19512.83},{"date":"2026-06-17","open":16550,"high":19800,"low":15690,"close":17870,"volume":2296304,"rsi_14":80.73,"sma_20":15230.5,"sma_60":19752.5,"sma_120":19332.92},{"date":"2026-06-18","open":17410,"high":17450,"low":16140,"close":16190,"volume":233868,"rsi_14":50.0,"sma_20":15410.0,"sma_60":20085.0,"sma_120":19478.67},{"date":"2026-06-19","open":15770,"high":15770,"low":14410,"close":14790,"volume":191808,"rsi_14":46.52,"sma_20":15292.5,"sma_60":19958.17,"sma_120":19441.92},{"date":"2026-06-22","open":14400,"high":14930,"low":13900,"close":14150,"volume":83332,"rsi_14":46.09,"sma_20":15137.5,"sma_60":19849.0,"sma_120":19391.5},{"date":"2026-06-23","open":14020,"high":14230,"low":12620,"close":12700,"volume":160185,"rsi_14":44.3,"sma_20":14869.0,"sma_60":19719.83,"sma_120":19326.5},{"date":"2026-06-24","open":12290,"high":12800,"low":12210,"close":12480,"volume":73559,"rsi_14":42.8,"sma_20":14614.0,"sma_60":19602.67,"sma_120":19259.67},{"date":"2026-06-25","open":13610,"high":15130,"low":13200,"close":14810,"volume":601137,"rsi_14":53.46,"sma_20":14521.5,"sma_60":19516.17,"sma_120":19214.75},{"date":"2026-06-26","open":14730,"high":17740,"low":13340,"close":15310,"volume":2027267,"rsi_14":59.97,"sma_20":14477.5,"sma_60":19367.17,"sma_120":19179.0},{"date":"2026-06-29","open":16320,"high":18850,"low":16070,"close":17720,"volume":1362296,"rsi_14":65.15,"sma_20":14583.0,"sma_60":19295.83,"sma_120":19164.5},{"date":"2026-06-30","open":16890,"high":16890,"low":15750,"close":15960,"volume":311653,"rsi_14":55.99,"sma_20":14627.0,"sma_60":19202.67,"sma_120":19139.17},{"date":"2026-07-01","open":15960,"high":16940,"low":15620,"close":16200,"volume":852514,"rsi_14":56.57,"sma_20":14731.5,"sma_60":19061.83,"sma_120":19118.75},{"date":"2026-07-02","open":15890,"high":16480,"low":14590,"close":14610,"volume":325482,"rsi_14":51.77,"sma_20":14748.5,"sma_60":18850.33,"sma_120":19078.83},{"date":"2026-07-03","open":14610,"high":14700,"low":13380,"close":14150,"volume":257313,"rsi_14":49.78,"sma_20":14765.0,"sma_60":18675.33,"sma_120":19035.83},{"date":"2026-07-06","open":14050,"high":14250,"low":13060,"close":13440,"volume":198136,"rsi_14":40.69,"sma_20":14807.0,"sma_60":18511.0,"sma_120":18993.67},{"date":"2026-07-07","open":13180,"high":13760,"low":12840,"close":13000,"volume":178909,"rsi_14":34.62,"sma_20":14807.5,"sma_60":18349.33,"sma_120":18953.92},{"date":"2026-07-08","open":12860,"high":13200,"low":12280,"close":12280,"volume":162986,"rsi_14":36.85,"sma_20":14721.5,"sma_60":18174.0,"sma_120":18907.33},{"date":"2026-07-09","open":12210,"high":13040,"low":11910,"close":12410,"volume":124931,"rsi_14":41.25,"sma_20":14641.0,"sma_60":17995.83,"sma_120":18863.0},{"date":"2026-07-10","open":12450,"high":13290,"low":12450,"close":13260,"volume":124862,"rsi_14":46.78,"sma_20":14605.5,"sma_60":17821.83,"sma_120":18823.0},{"date":"2026-07-13","open":13260,"high":14260,"low":13140,"close":13200,"volume":295758,"rsi_14":52.01,"sma_20":14554.0,"sma_60":17659.33,"sma_120":18784.67},{"date":"2026-07-14","open":13040,"high":13740,"low":12250,"close":12920,"volume":186698,"rsi_14":51.76,"sma_20":14372.5,"sma_60":17499.67,"sma_120":18745.33},{"date":"2026-07-15","open":13070,"high":13680,"low":12940,"close":13500,"volume":156383,"rsi_14":43.9,"sma_20":14154.0,"sma_60":17339.67,"sma_120":18713.33},{"date":"2026-07-16","open":13500,"high":13780,"low":13060,"close":13320,"volume":93476,"rsi_14":40.44,"sma_20":14010.5,"sma_60":17185.0,"sma_120":18682.08},{"date":"2026-07-20","open":13090,"high":13870,"low":13080,"close":13160,"volume":213884,"rsi_14":22.06,"sma_20":13929.0,"sma_60":17032.67,"sma_120":18644.83},{"date":"2026-07-21","open":13040,"high":13750,"low":12640,"close":13160,"volume":158208,"rsi_14":28.12,"sma_20":13879.5,"sma_60":16887.83,"sma_120":18612.83},{"date":"2026-07-22","open":13300,"high":15420,"low":13280,"close":14410,"volume":1171601,"rsi_14":37.92,"sma_20":13965.0,"sma_60":16748.83,"sma_120":18588.92},{"date":"2026-07-23","open":14900,"high":17410,"low":14600,"close":16580,"volume":2533154,"rsi_14":62.33,"sma_20":14170.0,"sma_60":16642.67,"sma_120":18581.33},{"date":"2026-07-24","open":16600,"high":18040,"low":15850,"close":15850,"volume":1913136,"rsi_14":60.29,"sma_20":14222.0,"sma_60":16521.83,"sma_120":18566.83},{"date":"2026-07-27","open":15500,"high":15710,"low":13460,"close":13580,"volume":477456,"rsi_14":50.71,"sma_20":14135.5,"sma_60":16335.67,"sma_120":18536.42},{"date":"2026-07-28","open":13000,"high":13280,"low":12060,"close":12210,"volume":271370,"rsi_14":46.33,"sma_20":13860.0,"sma_60":16137.5,"sma_120":18496.08},{"date":"2026-07-29","open":12130,"high":12540,"low":10850,"close":11130,"volume":317705,"rsi_14":44.82,"sma_20":13618.5,"sma_60":15906.33,"sma_120":18442.5},{"date":"2026-07-30","open":10590,"high":12100,"low":10590,"close":11500,"volume":316672,"rsi_14":45.99,"sma_20":13383.5,"sma_60":15693.83,"sma_120":18391.83},{"date":"2026-07-31","open":11880,"high":12210,"low":11770,"close":12210,"volume":237105,"rsi_14":45.32,"sma_20":13263.5,"sma_60":15499.0,"sma_120":18353.92},{"date":"2026-08-03","open":12000,"high":12640,"low":11700,"close":12300,"volume":164674,"rsi_14":46.0,"sma_20":13171.0,"sma_60":15312.33,"sma_120":18313.92},{"date":"2026-08-04","open":12640,"high":13390,"low":12640,"close":12950,"volume":320150,"rsi_14":50.13,"sma_20":13146.5,"sma_60":15162.33,"sma_120":18246.83},{"date":"2026-08-05","open":13210,"high":14810,"low":12950,"close":14540,"volume":501819,"rsi_14":54.12,"sma_20":13223.5,"sma_60":15041.33,"sma_120":18208.33},{"date":"2026-08-06","open":14590,"high":14690,"low":13870,"close":14020,"volume":191696,"rsi_14":52.7,"sma_20":13310.5,"sma_60":14925.83,"sma_120":18162.83},{"date":"2026-08-07","open":14510,"high":15200,"low":13910,"close":14260,"volume":588178,"rsi_14":54.22,"sma_20":13403.0,"sma_60":14821.0,"sma_120":18112.08},{"date":"2026-08-10","open":14300,"high":14650,"low":13980,"close":14620,"volume":183114,"rsi_14":55.45,"sma_20":13471.0,"sma_60":14728.83,"sma_120":18068.5},{"date":"2026-08-11","open":14630,"high":15790,"low":14280,"close":14910,"volume":695811,"rsi_14":52.01,"sma_20":13556.5,"sma_60":14630.67,"sma_120":18027.08},{"date":"2026-08-12","open":15110,"high":15130,"low":14390,"close":14900,"volume":358718,"rsi_14":41.83,"sma_20":13655.5,"sma_60":14543.17,"sma_120":17987.33},{"date":"2026-08-13","open":14900,"high":15210,"low":14730,"close":15050,"volume":299658,"rsi_14":45.88,"sma_20":13733.0,"sma_60":14464.83,"sma_120":17948.83},{"date":"2026-08-14","open":15080,"high":15130,"low":14400,"close":14580,"volume":198330,"rsi_14":56.33,"sma_20":13796.0,"sma_60":14405.5,"sma_120":17898.67},{"date":"2026-08-18","open":14580,"high":14580,"low":13850,"close":13870,"volume":116666,"rsi_14":61.46,"sma_20":13831.5,"sma_60":14351.0,"sma_120":17846.33},{"date":"2026-08-19","open":13600,"high":14010,"low":13300,"close":13480,"volume":124303,"rsi_14":67.94,"sma_20":13847.5,"sma_60":14288.17,"sma_120":17794.5},{"date":"2026-08-20","open":13710,"high":14180,"low":13510,"close":13560,"volume":142029,"rsi_14":66.45,"sma_20":13805.0,"sma_60":14213.0,"sma_120":17740.0},{"date":"2026-08-21","open":13450,"high":13450,"low":12680,"close":12680,"volume":109594,"rsi_14":53.65,"sma_20":13610.0,"sma_60":14131.33,"sma_120":17681.5},{"date":"2026-08-24","open":12900,"high":12960,"low":12620,"close":12750,"volume":80414,"rsi_14":53.51,"sma_20":13455.0,"sma_60":14066.17,"sma_120":17621.08},{"date":"2026-08-25","open":12540,"high":13400,"low":12220,"close":13380,"volume":127606,"rsi_14":53.36,"sma_20":13445.0,"sma_60":14019.33,"sma_120":17565.5},{"date":"2026-08-26","open":13330,"high":13790,"low":13180,"close":13730,"volume":108898,"rsi_14":42.14,"sma_20":13521.0,"sma_60":13988.0,"sma_120":17523.5},{"date":"2026-08-27","open":13620,"high":13940,"low":13500,"close":13710,"volume":76791,"rsi_14":46.67,"sma_20":13650.0,"sma_60":13965.17,"sma_120":17521.08},{"date":"2026-08-28","open":13760,"high":13880,"low":13490,"close":13690,"volume":58729,"rsi_14":43.57,"sma_20":13759.5,"sma_60":13958.17,"sma_120":17505.33},{"date":"2026-08-31","open":13640,"high":13640,"low":12400,"close":13330,"volume":45999,"rsi_14":35.44,"sma_20":13815.5,"sma_60":13942.5,"sma_120":17470.58},{"date":"2026-09-01","open":13330,"high":13380,"low":12920,"close":13180,"volume":54081,"rsi_14":29.84,"sma_20":13859.5,"sma_60":13931.83,"sma_120":17429.42},{"date":"2026-09-02","open":13050,"high":13180,"low":12700,"close":12700,"volume":63160,"rsi_14":26.89,"sma_20":13847.0,"sma_60":13933.5,"sma_120":17385.67},{"date":"2026-09-03","open":12900,"high":13100,"low":12490,"close":12670,"volume":64204,"rsi_14":24.35,"sma_20":13753.5,"sma_60":13928.17,"sma_120":17341.75},{"date":"2026-09-04","open":12750,"high":13150,"low":12750,"close":13150,"volume":54246,"rsi_14":34.62,"sma_20":13710.0,"sma_60":13914.0,"sma_120":17268.83},{"date":"2026-09-07","open":13150,"high":13200,"low":12920,"close":13030,"volume":50990,"rsi_14":39.66,"sma_20":13648.5,"sma_60":13897.5,"sma_120":17209.5},{"date":"2026-09-08","open":13100,"high":13720,"low":12930,"close":13020,"volume":189909,"rsi_14":43.75,"sma_20":13568.5,"sma_60":13881.67,"sma_120":17148.0},{"date":"2026-09-09","open":13080,"high":13480,"low":13080,"close":13320,"volume":129987,"rsi_14":46.92,"sma_20":13489.0,"sma_60":13866.5,"sma_120":17090.25},{"date":"2026-09-10","open":13340,"high":13740,"low":13100,"close":13320,"volume":141272,"rsi_14":60.6,"sma_20":13410.0,"sma_60":13812.67,"sma_120":17032.08},{"date":"2026-09-11","open":13320,"high":13780,"low":13200,"close":13340,"volume":120249,"rsi_14":59.93,"sma_20":13324.5,"sma_60":13737.17,"sma_120":16970.75},{"date":"2026-09-14","open":13460,"high":13700,"low":12880,"close":12910,"volume":54067,"rsi_14":41.52,"sma_20":13241.0,"sma_60":13682.5,"sma_120":16883.75},{"date":"2026-09-15","open":13080,"high":13170,"low":12860,"close":12970,"volume":60562,"rsi_14":34.68,"sma_20":13196.0,"sma_60":13652.17,"sma_120":16805.17},{"date":"2026-09-16","open":13010,"high":13260,"low":12910,"close":13030,"volume":63132,"rsi_14":36.51,"sma_20":13173.5,"sma_60":13633.5,"sma_120":16741.25},{"date":"2026-09-17","open":13060,"high":13180,"low":12900,"close":13030,"volume":42159,"rsi_14":36.8,"sma_20":13147.0,"sma_60":13639.0,"sma_120":16679.42},{"date":"2026-09-18","open":13030,"high":13500,"low":13030,"close":13300,"volume":65536,"rsi_14":49.38,"sma_20":13178.0,"sma_60":13652.67,"sma_120":16627.67},{"date":"2026-09-21","open":13360,"high":13390,"low":12960,"close":13040,"volume":67448,"rsi_14":47.22,"sma_20":13192.5,"sma_60":13623.17,"sma_120":16569.67},{"date":"2026-09-22","open":13050,"high":13210,"low":12740,"close":12780,"volume":72500,"rsi_14":51.74,"sma_20":13162.5,"sma_60":13581.0,"sma_120":16474.08},{"date":"2026-09-23","open":12820,"high":13170,"low":12730,"close":12840,"volume":67209,"rsi_14":53.65,"sma_20":13118.0,"sma_60":13499.67,"sma_120":16397.75},{"date":"2026-09-28","open":12860,"high":13460,"low":12860,"close":13350,"volume":118858,"rsi_14":54.24,"sma_20":13100.0,"sma_60":13456.17,"sma_120":16329.42},{"date":"2026-09-29","open":13290,"high":13310,"low":12700,"close":12870,"volume":78351,"rsi_14":47.06,"sma_20":13059.0,"sma_60":13400.67,"sma_120":16231.25},{"date":"2026-09-30","open":12870,"high":13240,"low":12870,"close":12980,"volume":48414,"rsi_14":49.29,"sma_20":13041.5,"sma_60":13373.5,"sma_120":16111.92},{"date":"2026-10-01","open":12910,"high":13280,"low":12860,"close":13180,"volume":63861,"rsi_14":47.43,"sma_20":13041.5,"sma_60":13357.33,"sma_120":16016.33},{"date":"2026-10-02","open":13090,"high":13550,"low":13090,"close":13350,"volume":92037,"rsi_14":50.52,"sma_20":13074.0,"sma_60":13355.83,"sma_120":15933.42},{"date":"2026-10-06","open":13410,"high":13970,"low":13370,"close":13920,"volume":161234,"rsi_14":58.43,"sma_20":13136.5,"sma_60":13371.17,"sma_120":15860.25},{"date":"2026-10-07","open":13950,"high":13950,"low":13520,"close":13530,"volume":67394,"rsi_14":59.12,"sma_20":13155.5,"sma_60":13392.0,"sma_120":15783.0},{"date":"2026-10-08","open":13590,"high":13900,"low":13240,"close":13510,"volume":58447,"rsi_14":58.04,"sma_20":13179.5,"sma_60":13410.33,"sma_120":15703.08},{"date":"2026-10-12","open":13440,"high":13620,"low":12740,"close":12750,"volume":91565,"rsi_14":46.55,"sma_20":13166.0,"sma_60":13401.83,"sma_120":15611.83},{"date":"2026-10-13","open":12530,"high":12790,"low":11830,"close":12260,"volume":109421,"rsi_14":41.54,"sma_20":13113.0,"sma_60":13386.17,"sma_120":15522.75},{"date":"2026-10-14","open":12260,"high":12560,"low":12020,"close":12150,"volume":52055,"rsi_14":36.9,"sma_20":13054.5,"sma_60":13373.33,"sma_120":15436.5},{"date":"2026-10-15","open":11800,"high":11980,"low":11070,"close":11100,"volume":80656,"rsi_14":31.27,"sma_20":12942.5,"sma_60":13333.33,"sma_120":15336.5},{"date":"2026-10-16","open":11400,"high":11890,"low":11250,"close":11530,"volume":66120,"rsi_14":38.32,"sma_20":12873.5,"sma_60":13303.5,"sma_120":15244.25},{"date":"2026-10-19","open":11380,"high":12150,"low":11250,"close":12060,"volume":45680,"rsi_14":43.3,"sma_20":12828.0,"sma_60":13285.17,"sma_120":15158.92},{"date":"2026-10-20","open":12120,"high":12130,"low":11410,"close":11440,"volume":90323,"rsi_14":33.9,"sma_20":12748.5,"sma_60":13256.5,"sma_120":15072.17},{"date":"2026-10-21","open":11500,"high":11860,"low":11500,"close":11620,"volume":38835,"rsi_14":38.9,"sma_20":12678.0,"sma_60":13210.0,"sma_120":14979.42},{"date":"2026-10-22","open":11500,"high":11810,"low":11310,"close":11360,"volume":38856,"rsi_14":35.99,"sma_20":12581.0,"sma_60":13123.0,"sma_120":14882.83},{"date":"2026-10-23","open":11370,"high":11400,"low":10950,"close":11080,"volume":56356,"rsi_14":32.08,"sma_20":12483.0,"sma_60":13043.5,"sma_120":14782.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":56.38,"pbr":4.32,"ttm_eps":null,"close":15190.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":26.91,"pbr":4.03,"ttm_eps":null,"close":14620.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":25.99,"pbr":3.1,"ttm_eps":null,"close":11300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.26,"pbr":2.94,"ttm_eps":null,"close":11410.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":48.48,"pbr":5.94,"ttm_eps":null,"close":26200.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":98.51,"pbr":5.03,"ttm_eps":null,"close":21900.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.07,"pbr":4.08,"ttm_eps":null,"close":19000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":37.39,"pbr":4.59,"ttm_eps":null,"close":22000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.44,"pbr":3.03,"ttm_eps":null,"close":15960.0}],"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":"대명에너지","phase":"above-fold","symbol_resolved":true}