{"status":"ok","report":{"price_analysis":{"current":12630.0,"change_1d":-3.4,"change_7d":9.2,"change_30d":-8.1,"high_30d":14460.0,"low_30d":10880.0,"position_in_range":49.0,"support":11238.0,"resistance":14102.0},"summary":"에이플러스에셋(244920)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2854.86억. 현재가 12,630원, 전일 대비 -3.4%, 30일 -8.1%. PER 8.2배 / ROE 3.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2997.00, 기관 순매수 1.32만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.2배입니다. ROE 3.3%입니다. 시가총액 2854.86억. 매출 7423.12억, 영업이익 389.99억.","grade":"C","comment":"PER 8.25배, ROE 3.29%","per":8.25,"pbr":1.04,"roe":3.29,"eps":1530.51,"revenue":742311818190.0,"operating_income":38998589297.0,"net_income":34601585379.0,"market_cap":285486423420,"profit_margin":4.66,"roa":1.66,"operating_margin":5.25,"gross_margin":null,"debt_ratio":0.980186042424337,"total_assets":544633196620.0,"total_equity":275041427902.0,"total_debt":269591768718.0,"dividend_yield":2.73,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(-174.90)가 시그널선(-219.59)을 상회합니다(골든크로스). SMA20 12460, SMA60 12830 — 혼조세입니다. 볼린저밴드 11541~13380 (현재 위치 59%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 54","rsi_14":53.781512605042025,"macd":-174.89817722551197,"macd_signal":-219.59400341420283,"sma_20":12460.5,"sma_60":12830.5,"bb_upper":13380.31465524311,"bb_lower":11540.68534475689,"atr_14":812.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2997.00, 기관 순매수 1.32만. 30일 누적: 외국인 2936.00, 기관 11.02만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2997.0,"institutional_flow":13154.0,"data":[{"date":"2026-10-23","foreign_net":-178.0,"institution_net":5110.0,"retail_net":-4932.0},{"date":"2026-10-22","foreign_net":919.0,"institution_net":4878.0,"retail_net":-5797.0},{"date":"2026-10-21","foreign_net":9772.0,"institution_net":1870.0,"retail_net":-11642.0},{"date":"2026-10-20","foreign_net":-5550.0,"institution_net":236.0,"retail_net":5314.0},{"date":"2026-10-19","foreign_net":-1966.0,"institution_net":1060.0,"retail_net":906.0},{"date":"2026-10-16","foreign_net":-2924.0,"institution_net":-145.0,"retail_net":3069.0},{"date":"2026-10-15","foreign_net":-7349.0,"institution_net":13475.0,"retail_net":-6126.0},{"date":"2026-10-14","foreign_net":-2998.0,"institution_net":2479.0,"retail_net":519.0},{"date":"2026-10-13","foreign_net":825.0,"institution_net":11578.0,"retail_net":-12403.0},{"date":"2026-10-12","foreign_net":-3003.0,"institution_net":18545.0,"retail_net":-15542.0},{"date":"2026-10-08","foreign_net":1847.0,"institution_net":7714.0,"retail_net":-9561.0},{"date":"2026-10-07","foreign_net":-3935.0,"institution_net":7147.0,"retail_net":-3212.0},{"date":"2026-10-06","foreign_net":10831.0,"institution_net":-4887.0,"retail_net":-5944.0},{"date":"2026-10-02","foreign_net":-3287.0,"institution_net":4980.0,"retail_net":-1693.0},{"date":"2026-10-01","foreign_net":-7764.0,"institution_net":4946.0,"retail_net":2818.0},{"date":"2026-09-30","foreign_net":-7308.0,"institution_net":3002.0,"retail_net":4306.0},{"date":"2026-09-29","foreign_net":-4115.0,"institution_net":4700.0,"retail_net":-585.0},{"date":"2026-09-28","foreign_net":-187.0,"institution_net":2363.0,"retail_net":-2176.0},{"date":"2026-09-23","foreign_net":3763.0,"institution_net":3313.0,"retail_net":-7076.0},{"date":"2026-09-22","foreign_net":3652.0,"institution_net":2811.0,"retail_net":-6463.0},{"date":"2026-09-21","foreign_net":2339.0,"institution_net":4468.0,"retail_net":-6807.0},{"date":"2026-09-18","foreign_net":5950.0,"institution_net":4928.0,"retail_net":-10878.0},{"date":"2026-09-17","foreign_net":-2091.0,"institution_net":2257.0,"retail_net":-166.0},{"date":"2026-09-16","foreign_net":-1323.0,"institution_net":4692.0,"retail_net":-3369.0},{"date":"2026-09-15","foreign_net":2336.0,"institution_net":-4053.0,"retail_net":1717.0},{"date":"2026-09-14","foreign_net":10198.0,"institution_net":2666.0,"retail_net":-12864.0},{"date":"2026-09-11","foreign_net":1959.0,"institution_net":2440.0,"retail_net":-4399.0},{"date":"2026-09-10","foreign_net":5278.0,"institution_net":-3355.0,"retail_net":-1923.0},{"date":"2026-09-09","foreign_net":4832.0,"institution_net":-3060.0,"retail_net":-1772.0},{"date":"2026-09-08","foreign_net":-7587.0,"institution_net":4054.0,"retail_net":3533.0}],"periods":{"d1":{"foreign_net":-178.0,"institution_net":5110.0,"retail_net":-4932.0},"d3":{"foreign_net":10513.0,"institution_net":11858.0,"retail_net":-22371.0},"d7":{"foreign_net":-7276.0,"institution_net":26484.0,"retail_net":-19208.0},"d14":{"foreign_net":-6996.0,"institution_net":74040.0,"retail_net":-67044.0},"d30":{"foreign_net":2936.0,"institution_net":110212.0,"retail_net":-113148.0}}},"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 8.25x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":41,"summary":"매출 +6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.6,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-36.4,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.8,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":36,"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":64,"summary":"유동비율 2.0x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":2.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.85,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":39.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.25x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.6%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.25,"current_pbr":1.04,"per_5y_high":16.2,"per_5y_low":4.26,"per_5y_avg":8.21,"per_percentile":75.0,"pbr_5y_high":0.77,"pbr_5y_low":0.31,"pbr_5y_avg":0.5,"pbr_percentile":100.0,"per_5y_median":7.49,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":4.26,"pbr":0.37},{"quarter":"2024-Q3","per":null,"pbr":0.32},{"quarter":"2024-Q4","per":9.55,"pbr":0.34},{"quarter":"2025-Q1","per":7.37,"pbr":0.31},{"quarter":"2025-Q2","per":16.2,"pbr":0.45},{"quarter":"2025-Q3","per":5.57,"pbr":0.52},{"quarter":"2025-Q4","per":8.19,"pbr":0.67},{"quarter":"2026-Q1","per":7.61,"pbr":0.77},{"quarter":"2026-Q2","per":6.93,"pbr":0.75},{"quarter":"현재","per":8.25,"pbr":1.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3723.7896,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3927.5789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4270.7368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3868.842,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5733.0527,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6778.9473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10600.0,"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":"Financial Services","industry":"INSURANCE - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.26,"eps":873.34,"close":3723.79,"source":"reported"},{"date":"2024-07","per":4.21,"eps":873.34,"close":3672.84,"source":"reported"},{"date":"2024-08","per":4.41,"eps":873.34,"close":3853.47,"source":"reported"},{"date":"2024-12","per":9.55,"eps":447.26,"close":4270.74,"source":"reported"},{"date":"2025-01","per":8.88,"eps":447.26,"close":3970.53,"source":"reported"},{"date":"2025-02","per":8.91,"eps":447.26,"close":3985.05,"source":"reported"},{"date":"2025-03","per":7.37,"eps":524.63,"close":3868.84,"source":"reported"},{"date":"2025-04","per":8.7,"eps":524.63,"close":4566.1,"source":"reported"},{"date":"2025-05","per":11.11,"eps":524.63,"close":5829.89,"source":"reported"},{"date":"2025-06","per":16.2,"eps":353.79,"close":5733.05,"source":"reported"},{"date":"2025-07","per":17.24,"eps":353.79,"close":6101.05,"source":"reported"},{"date":"2025-08","per":18.67,"eps":353.79,"close":6604.63,"source":"reported"},{"date":"2025-09","per":5.57,"eps":1216.67,"close":6778.95,"source":"reported"},{"date":"2025-10","per":4.96,"eps":1216.67,"close":6033.26,"source":"reported"},{"date":"2025-11","per":6.58,"eps":1216.67,"close":8008.84,"source":"reported"},{"date":"2025-12","per":8.19,"eps":1091.7,"close":8940.0,"source":"reported"},{"date":"2026-01","per":11.27,"eps":1091.7,"close":12300.0,"source":"reported"},{"date":"2026-02","per":13.53,"eps":1091.7,"close":14770.0,"source":"reported"},{"date":"2026-03","per":7.61,"eps":1379.9,"close":10500.0,"source":"reported"},{"date":"2026-04","per":7.83,"eps":1379.9,"close":10800.0,"source":"reported"},{"date":"2026-05","per":7.32,"eps":1379.9,"close":10100.0,"source":"reported"},{"date":"2026-06","per":6.93,"eps":1530.51,"close":10600.0,"source":"reported"},{"date":"2026-07","per":7.96,"eps":1530.51,"close":12180.0,"source":"reported"},{"date":"2026-08","per":8.41,"eps":1530.51,"close":12870.0,"source":"reported"},{"date":"2026-09","per":8.04,"eps":1530.51,"close":12300.0,"source":"reported"},{"date":"2026-10","per":8.32,"eps":1530.51,"close":12730.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.92,"std":3.72,"upper_1sd":12.65,"lower_1sd":5.2,"current":8.32,"count":26},"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":2.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 23%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.85,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.73,"summary":"배당수익률 2.73%","metrics":[{"name":"배당수익률","value":2.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.2배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:22.458706+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.032940051875487375,"dividend_yield":null,"eps":400.74,"revenue":198958559145.0,"operating_income":10117889624.0,"net_income":9059878903.0,"market_cap":null,"profit_margin":0.045536512437231745,"operating_margin":0.050854256622486556,"roa":0.01663482681413053,"gross_margin":null,"total_equity":275041427902.0,"total_assets":544633196620.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.23,"pbr":1.46,"roe":0.049251017207523465,"dividend_yield":2.73,"eps":580.65,"revenue":186597644750.0,"operating_income":15908368086.0,"net_income":13127226632.0,"market_cap":248500000000.0,"profit_margin":0.07035044118369023,"operating_margin":0.085254924344376,"roa":0.024615779102647246,"gross_margin":null,"total_equity":266537167683.0,"total_assets":533285035475.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.026489514576447857,"dividend_yield":null,"eps":306.04,"revenue":180749588417.0,"operating_income":6800392432.0,"net_income":6918903030.0,"market_cap":null,"profit_margin":0.038278942102140126,"operating_margin":0.037623280315920236,"roa":0.013426012233086076,"gross_margin":null,"total_equity":261194028680.0,"total_assets":515335671522.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021656596962566402,"dividend_yield":null,"eps":243.08,"revenue":176006025878.0,"operating_income":6171939155.0,"net_income":5495576814.0,"market_cap":null,"profit_margin":0.031223799222699928,"operating_margin":0.03506663549848077,"roa":0.011077919573162724,"gross_margin":null,"total_equity":253759943148.0,"total_assets":496083833946.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022579322056310722,"dividend_yield":null,"eps":250.13,"revenue":167423665795.0,"operating_income":8938964809.0,"net_income":5654955203.0,"market_cap":null,"profit_margin":0.033776319352152674,"operating_margin":0.0533912859126213,"roa":0.011341083908698521,"gross_margin":null,"total_equity":250448405355.0,"total_assets":498625638301.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.026927774654848063,"dividend_yield":null,"eps":292.45,"revenue":158287275763.0,"operating_income":7403151911.0,"net_income":6611566408.0,"market_cap":null,"profit_margin":0.04176941182498681,"operating_margin":0.046770353935995296,"roa":0.013434630717771416,"gross_margin":null,"total_equity":245529624811.0,"total_assets":492128629874.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.039971812405087695,"dividend_yield":null,"eps":431.01,"revenue":139486823259.0,"operating_income":4500905652.0,"net_income":9744066756.0,"market_cap":null,"profit_margin":0.06985653933710395,"operating_margin":0.032267604543854946,"roa":0.02033079680270495,"gross_margin":null,"total_equity":243773453584.0,"total_assets":479276186298.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05937013405671089,"dividend_yield":null,"eps":-619.8,"revenue":139911213878.0,"operating_income":10938520853.0,"net_income":-14012270949.0,"market_cap":null,"profit_margin":-0.10015116416056859,"operating_margin":0.07818187370269111,"roa":-0.030702639048806848,"gross_margin":null,"total_equity":236015484412.0,"total_assets":456386531683.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0480570185809932,"dividend_yield":null,"eps":420.97,"revenue":113456402318.0,"operating_income":10216808127.0,"net_income":9517194992.0,"market_cap":null,"profit_margin":0.08388415988482376,"operating_margin":0.09005052088963596,"roa":0.023853068550363052,"gross_margin":null,"total_equity":198039646924.0,"total_assets":398992480649.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.025655693434957615,"dividend_yield":null,"eps":215.08,"revenue":122931115559.0,"operating_income":5894415469.0,"net_income":4862448034.0,"market_cap":null,"profit_margin":0.03955424964533328,"operating_margin":0.04794893011583396,"roa":0.012656861355368436,"gross_margin":null,"total_equity":189527055518.0,"total_assets":384174867487.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.00661434501394999,"dividend_yield":null,"eps":-55.45,"revenue":96227774062.0,"operating_income":-1785605848.0,"net_income":-1253653710.0,"market_cap":null,"profit_margin":-0.013027982016837105,"operating_margin":-0.0185560340079105,"roa":-0.003362311665808302,"gross_margin":null,"total_equity":189535578709.0,"total_assets":372854700755.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.034533125975426154,"dividend_yield":null,"eps":292.74,"revenue":97136957434.0,"operating_income":6974200156.0,"net_income":6618068177.0,"market_cap":null,"profit_margin":0.06813131018126305,"operating_margin":0.07179759733300933,"roa":0.01723141349027119,"gross_margin":null,"total_equity":191644051619.0,"total_assets":384069953445.0}],"current_price":12630.0,"change_pct":-3.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-20","close":5396.2764},{"date":"2020-11-23","close":5419.8071},{"date":"2020-11-24","close":5184.5044},{"date":"2020-11-25","close":4768.8027},{"date":"2020-11-26","close":4870.7666},{"date":"2020-11-27","close":4972.7314},{"date":"2020-11-30","close":4909.9844},{"date":"2020-12-01","close":4823.7065},{"date":"2020-12-02","close":4902.1411},{"date":"2020-12-03","close":4808.0195},{"date":"2020-12-04","close":4784.4893},{"date":"2020-12-07","close":4313.8838},{"date":"2020-12-08","close":4243.293},{"date":"2020-12-09","close":4494.2827},{"date":"2020-12-10","close":4604.0908},{"date":"2020-12-11","close":4588.4033},{"date":"2020-12-14","close":4541.3433},{"date":"2020-12-15","close":4502.126},{"date":"2020-12-16","close":4509.9697},{"date":"2020-12-17","close":4502.126},{"date":"2020-12-18","close":4494.2827},{"date":"2020-12-21","close":4470.752},{"date":"2020-12-22","close":4423.6914},{"date":"2020-12-23","close":4392.3179},{"date":"2020-12-24","close":4564.874},{"date":"2020-12-28","close":4533.4995},{"date":"2020-12-29","close":4650.3853},{"date":"2020-12-30","close":4633.6875},{"date":"2021-01-04","close":4550.1978},{"date":"2021-01-05","close":4491.7549},{"date":"2021-01-06","close":4466.7075},{"date":"2021-01-07","close":4792.3174},{"date":"2021-01-08","close":4642.0366},{"date":"2021-01-11","close":4483.4053},{"date":"2021-01-12","close":4475.0566},{"date":"2021-01-13","close":4591.9424},{"date":"2021-01-14","close":4525.1509},{"date":"2021-01-15","close":4500.1035},{"date":"2021-01-18","close":4458.3589},{"date":"2021-01-19","close":4441.6606},{"date":"2021-01-20","close":4491.7549},{"date":"2021-01-21","close":4491.7549},{"date":"2021-01-22","close":4500.1035},{"date":"2021-01-25","close":4466.7075},{"date":"2021-01-26","close":4408.2646},{"date":"2021-01-27","close":4358.1704},{"date":"2021-01-28","close":4316.4263},{"date":"2021-01-29","close":4182.8418},{"date":"2021-02-01","close":4182.8418},{"date":"2021-02-02","close":4232.936},{"date":"2021-02-03","close":4207.8892},{"date":"2021-02-04","close":4170.3188},{"date":"2021-02-05","close":4170.3188},{"date":"2021-02-08","close":4166.144},{"date":"2021-02-09","close":4608.6406},{"date":"2021-02-10","close":4508.4531},{"date":"2021-02-15","close":4975.9961},{"date":"2021-02-16","close":5051.1372},{"date":"2021-02-17","close":5101.231},{"date":"2021-02-18","close":5468.5859},{"date":"2021-02-19","close":5468.5859},{"date":"2021-02-22","close":5243.1636},{"date":"2021-02-23","close":5243.1636},{"date":"2021-02-24","close":4884.1567},{"date":"2021-02-25","close":5076.1836},{"date":"2021-02-26","close":4925.9019},{"date":"2021-03-02","close":5193.0698},{"date":"2021-03-03","close":5234.8145},{"date":"2021-03-04","close":5209.7676},{"date":"2021-03-05","close":5226.4658},{"date":"2021-03-08","close":5176.3716},{"date":"2021-03-09","close":5276.5591},{"date":"2021-03-10","close":5259.8613},{"date":"2021-03-11","close":6036.3174},{"date":"2021-03-12","close":6178.2495},{"date":"2021-03-15","close":6078.062},{"date":"2021-03-16","close":6019.6191},{"date":"2021-03-17","close":5777.4985},{"date":"2021-03-18","close":5810.894},{"date":"2021-03-19","close":6036.3174},{"date":"2021-03-22","close":6345.23},{"date":"2021-03-23","close":6086.4111},{"date":"2021-03-24","close":6428.7197},{"date":"2021-03-25","close":7263.6182},{"date":"2021-03-26","close":7806.3022},{"date":"2021-03-29","close":7388.853},{"date":"2021-03-30","close":7664.3701},{"date":"2021-03-31","close":7263.6182},{"date":"2021-04-01","close":7021.4971},{"date":"2021-04-02","close":6954.7056},{"date":"2021-04-05","close":7071.5918},{"date":"2021-04-06","close":7347.1084},{"date":"2021-04-07","close":7430.5981},{"date":"2021-04-08","close":7856.396},{"date":"2021-04-09","close":8156.9595},{"date":"2021-04-12","close":7806.3022},{"date":"2021-04-13","close":8156.9595},{"date":"2021-04-14","close":7806.3022},{"date":"2021-04-15","close":7347.1084},{"date":"2021-04-16","close":7689.4165},{"date":"2021-04-19","close":7564.1821},{"date":"2021-04-20","close":7630.9736},{"date":"2021-04-21","close":7614.2764},{"date":"2021-04-22","close":7973.2817},{"date":"2021-04-23","close":7731.1621},{"date":"2021-04-26","close":7739.5103},{"date":"2021-04-27","close":7622.6245},{"date":"2021-04-28","close":7647.6709},{"date":"2021-04-29","close":7839.6982},{"date":"2021-04-30","close":7756.2095},{"date":"2021-05-03","close":7580.8799},{"date":"2021-05-04","close":7555.8325},{"date":"2021-05-06","close":7555.8325},{"date":"2021-05-07","close":7430.5981},{"date":"2021-05-10","close":7413.8999},{"date":"2021-05-11","close":7338.7598},{"date":"2021-05-12","close":7188.4775},{"date":"2021-05-13","close":7347.1084},{"date":"2021-05-14","close":7238.5718},{"date":"2021-05-17","close":7221.874},{"date":"2021-05-18","close":7305.3633},{"date":"2021-05-20","close":7180.1284},{"date":"2021-05-21","close":7054.8936},{"date":"2021-05-24","close":7213.5244},{"date":"2021-05-25","close":7681.0684},{"date":"2021-05-26","close":7856.396},{"date":"2021-05-27","close":8015.0269},{"date":"2021-05-28","close":7580.8799},{"date":"2021-05-31","close":7472.3428},{"date":"2021-06-01","close":7347.1084},{"date":"2021-06-02","close":7472.3428},{"date":"2021-06-03","close":7514.0874},{"date":"2021-06-04","close":7438.9468},{"date":"2021-06-07","close":7372.1548},{"date":"2021-06-08","close":7347.1084},{"date":"2021-06-09","close":7246.9199},{"date":"2021-06-10","close":7238.5718},{"date":"2021-06-11","close":7230.2222},{"date":"2021-06-14","close":7213.5244},{"date":"2021-06-15","close":7255.269},{"date":"2021-06-16","close":7054.8936},{"date":"2021-06-17","close":6954.7056},{"date":"2021-06-18","close":6537.2568},{"date":"2021-06-21","close":6336.8804},{"date":"2021-06-22","close":6186.5996},{"date":"2021-06-23","close":6846.1689},{"date":"2021-06-24","close":6846.1689},{"date":"2021-06-25","close":6829.4712},{"date":"2021-06-28","close":7013.1484},{"date":"2021-06-29","close":7522.438},{"date":"2021-06-30","close":8215.4023},{"date":"2021-07-01","close":8348.9863},{"date":"2021-07-02","close":9977.0381},{"date":"2021-07-05","close":10310.998},{"date":"2021-07-06","close":10102.2744},{"date":"2021-07-07","close":9100.3955},{"date":"2021-07-08","close":9100.3955},{"date":"2021-07-09","close":9058.6514},{"date":"2021-07-12","close":9726.5693},{"date":"2021-07-13","close":9183.8848},{"date":"2021-07-14","close":9309.1201},{"date":"2021-07-15","close":9267.375},{"date":"2021-07-16","close":9434.3545},{"date":"2021-07-19","close":9392.6084},{"date":"2021-07-20","close":9142.1396},{"date":"2021-07-21","close":9392.6084},{"date":"2021-07-22","close":10811.9375},{"date":"2021-07-23","close":10519.7227},{"date":"2021-07-26","close":9601.3359},{"date":"2021-07-27","close":9977.0381},{"date":"2021-07-28","close":10144.0195},{"date":"2021-07-29","close":10060.5293},{"date":"2021-07-30","close":10060.5293},{"date":"2021-08-02","close":10185.7627},{"date":"2021-08-03","close":9434.3545},{"date":"2021-08-04","close":9267.375},{"date":"2021-08-05","close":9350.8643},{"date":"2021-08-06","close":9350.8643},{"date":"2021-08-09","close":9309.1201},{"date":"2021-08-10","close":9309.1201},{"date":"2021-08-11","close":9225.6299},{"date":"2021-08-12","close":9058.6514},{"date":"2021-08-13","close":9016.9062},{"date":"2021-08-17","close":8766.4355},{"date":"2021-08-18","close":8808.1807},{"date":"2021-08-19","close":9309.1201},{"date":"2021-08-20","close":9183.8848},{"date":"2021-08-23","close":9225.6299},{"date":"2021-08-24","close":9183.8848},{"date":"2021-08-25","close":9100.3955},{"date":"2021-08-26","close":9016.9062},{"date":"2021-08-27","close":8724.6904},{"date":"2021-08-30","close":8265.4971},{"date":"2021-08-31","close":8040.0737},{"date":"2021-09-01","close":8432.4766},{"date":"2021-09-02","close":8891.6709},{"date":"2021-09-03","close":8766.4355},{"date":"2021-09-06","close":8682.9463},{"date":"2021-09-07","close":8390.7305},{"date":"2021-09-08","close":8766.4355},{"date":"2021-09-09","close":8557.7109},{"date":"2021-09-10","close":8307.2412},{"date":"2021-09-13","close":7931.5371},{"date":"2021-09-14","close":7864.7451},{"date":"2021-09-15","close":7639.3237},{"date":"2021-09-16","close":7681.0684},{"date":"2021-09-17","close":7547.4839},{"date":"2021-09-23","close":7163.4307},{"date":"2021-09-24","close":7388.853},{"date":"2021-09-27","close":7413.8999},{"date":"2021-09-28","close":7447.2959},{"date":"2021-09-29","close":8056.7725},{"date":"2021-09-30","close":7898.1411},{"date":"2021-10-01","close":7781.2559},{"date":"2021-10-05","close":8290.5439},{"date":"2021-10-06","close":8390.7305},{"date":"2021-10-07","close":8348.9863},{"date":"2021-10-08","close":8323.9404},{"date":"2021-10-12","close":8131.9126},{"date":"2021-10-13","close":8023.376},{"date":"2021-10-14","close":8165.3091},{"date":"2021-10-15","close":9058.6514},{"date":"2021-10-18","close":8891.6709},{"date":"2021-10-19","close":8891.6709},{"date":"2021-10-20","close":9225.6299},{"date":"2021-10-21","close":9016.9062},{"date":"2021-10-22","close":8975.1611},{"date":"2021-10-25","close":8724.6904},{"date":"2021-10-26","close":9142.1396},{"date":"2021-10-27","close":8849.9258},{"date":"2021-10-28","close":8766.4355},{"date":"2021-10-29","close":8724.6904},{"date":"2021-11-01","close":8390.7305},{"date":"2021-11-02","close":8515.9668},{"date":"2021-11-03","close":8724.6904},{"date":"2021-11-04","close":8933.415},{"date":"2021-11-05","close":9350.8643},{"date":"2021-11-08","close":9476.1006},{"date":"2021-11-09","close":9142.1396},{"date":"2021-11-10","close":9058.6514},{"date":"2021-11-11","close":9643.0791},{"date":"2021-11-12","close":10018.7842},{"date":"2021-11-15","close":10477.9785},{"date":"2021-11-16","close":10519.7227},{"date":"2021-11-17","close":10394.4883},{"date":"2021-11-18","close":9267.375},{"date":"2021-11-19","close":8599.4551},{"date":"2021-11-22","close":8390.7305},{"date":"2021-11-23","close":8065.1201},{"date":"2021-11-24","close":8557.7109},{"date":"2021-11-25","close":8265.4971},{"date":"2021-11-26","close":8031.7256},{"date":"2021-11-29","close":7914.8398},{"date":"2021-11-30","close":7522.438},{"date":"2021-12-01","close":7580.8799},{"date":"2021-12-02","close":7580.8799},{"date":"2021-12-03","close":7681.0684},{"date":"2021-12-06","close":7597.5771},{"date":"2021-12-07","close":7647.6709},{"date":"2021-12-08","close":7656.021},{"date":"2021-12-09","close":7580.8799},{"date":"2021-12-10","close":7564.1821},{"date":"2021-12-13","close":7614.2764},{"date":"2021-12-14","close":7589.228},{"date":"2021-12-15","close":7681.0684},{"date":"2021-12-16","close":7622.6245},{"date":"2021-12-17","close":7555.8325},{"date":"2021-12-20","close":7714.4629},{"date":"2021-12-21","close":7848.0479},{"date":"2021-12-22","close":7714.4629},{"date":"2021-12-23","close":7505.7383},{"date":"2021-12-24","close":7514.0874},{"date":"2021-12-27","close":7489.041},{"date":"2021-12-28","close":7514.0874},{"date":"2021-12-29","close":7582.0112},{"date":"2021-12-30","close":7514.0869},{"date":"2022-01-03","close":9050.0},{"date":"2022-01-04","close":7683.897},{"date":"2022-01-05","close":7497.1064},{"date":"2022-01-06","close":7318.8066},{"date":"2022-01-07","close":7446.1641},{"date":"2022-01-10","close":7250.8818},{"date":"2022-01-11","close":7199.939},{"date":"2022-01-12","close":7233.9014},{"date":"2022-01-13","close":7284.8447},{"date":"2022-01-14","close":7293.3354},{"date":"2022-01-17","close":7106.5439},{"date":"2022-01-18","close":6885.7915},{"date":"2022-01-19","close":6877.3003},{"date":"2022-01-20","close":6911.2632},{"date":"2022-01-21","close":6860.3198},{"date":"2022-01-24","close":6546.1714},{"date":"2022-01-25","close":6520.6997},{"date":"2022-01-26","close":6520.6997},{"date":"2022-01-27","close":6427.3047},{"date":"2022-01-28","close":6639.5664},{"date":"2022-02-03","close":6707.4912},{"date":"2022-02-04","close":6758.4336},{"date":"2022-02-07","close":6715.9814},{"date":"2022-02-08","close":6715.9814},{"date":"2022-02-09","close":6631.0762},{"date":"2022-02-10","close":6588.624},{"date":"2022-02-11","close":6435.7954},{"date":"2022-02-14","close":6257.4946},{"date":"2022-02-15","close":6223.5322},{"date":"2022-02-16","close":6299.9468},{"date":"2022-02-17","close":6333.9092},{"date":"2022-02-18","close":6308.4375},{"date":"2022-02-21","close":6257.4946},{"date":"2022-02-22","close":6028.2515},{"date":"2022-02-23","close":6138.6274},{"date":"2022-02-24","close":5977.3086},{"date":"2022-02-25","close":6121.6465},{"date":"2022-02-28","close":6121.6465},{"date":"2022-03-02","close":6316.9282},{"date":"2022-03-03","close":6563.1519},{"date":"2022-03-04","close":6563.1519},{"date":"2022-03-07","close":6563.1519},{"date":"2022-03-08","close":6367.8711},{"date":"2022-03-10","close":6367.8711},{"date":"2022-03-11","close":6376.3618},{"date":"2022-03-14","close":6189.5703},{"date":"2022-03-15","close":6189.5703},{"date":"2022-03-16","close":6189.5703},{"date":"2022-03-17","close":6376.3618},{"date":"2022-03-18","close":6384.8521},{"date":"2022-03-21","close":6384.8521},{"date":"2022-03-22","close":6410.3237},{"date":"2022-03-23","close":6478.2476},{"date":"2022-03-24","close":6350.8901},{"date":"2022-03-25","close":6342.3994},{"date":"2022-03-28","close":6342.3994},{"date":"2022-03-29","close":6418.814},{"date":"2022-03-30","close":6316.9282},{"date":"2022-03-31","close":6452.7759},{"date":"2022-04-01","close":6529.1904},{"date":"2022-04-04","close":6656.5479},{"date":"2022-04-05","close":6469.7573},{"date":"2022-04-06","close":6401.8325},{"date":"2022-04-07","close":6291.457},{"date":"2022-04-08","close":6308.4375},{"date":"2022-04-11","close":6265.9849},{"date":"2022-04-12","close":6282.9658},{"date":"2022-04-13","close":6622.5854},{"date":"2022-04-14","close":6427.3047},{"date":"2022-04-15","close":6384.8521},{"date":"2022-04-18","close":6249.0039},{"date":"2022-04-19","close":6325.4185},{"date":"2022-04-20","close":6359.3804},{"date":"2022-04-21","close":6121.6465},{"date":"2022-04-22","close":6147.1177},{"date":"2022-04-25","close":6045.2319},{"date":"2022-04-26","close":6104.6655},{"date":"2022-04-27","close":6079.1943},{"date":"2022-04-28","close":6045.2319},{"date":"2022-04-29","close":6138.6274},{"date":"2022-05-02","close":6113.1562},{"date":"2022-05-03","close":6045.2319},{"date":"2022-05-04","close":6036.7417},{"date":"2022-05-06","close":5951.8369},{"date":"2022-05-09","close":6740.0},{"date":"2022-05-10","close":5875.4224},{"date":"2022-05-11","close":5680.1406},{"date":"2022-05-12","close":5476.3691},{"date":"2022-05-13","close":5663.1597},{"date":"2022-05-16","close":5765.0459},{"date":"2022-05-17","close":5756.5557},{"date":"2022-05-18","close":5671.6499},{"date":"2022-05-19","close":5603.7266},{"date":"2022-05-20","close":5612.2168},{"date":"2022-05-23","close":5586.7451},{"date":"2022-05-24","close":5399.9546},{"date":"2022-05-25","close":5416.9355},{"date":"2022-05-26","close":5569.7642},{"date":"2022-05-27","close":5544.2935},{"date":"2022-05-30","close":5476.3691},{"date":"2022-05-31","close":5510.3311},{"date":"2022-06-02","close":5671.6499},{"date":"2022-06-03","close":5731.0835},{"date":"2022-06-07","close":5722.5933},{"date":"2022-06-08","close":5620.707},{"date":"2022-06-09","close":5603.7266},{"date":"2022-06-10","close":5671.6499},{"date":"2022-06-13","close":5595.2358},{"date":"2022-06-14","close":5382.9736},{"date":"2022-06-15","close":5085.8057},{"date":"2022-06-16","close":5085.8057},{"date":"2022-06-17","close":5085.8057},{"date":"2022-06-20","close":4754.6768},{"date":"2022-06-21","close":4729.2051},{"date":"2022-06-22","close":4415.0571},{"date":"2022-06-23","close":4228.2666},{"date":"2022-06-24","close":4381.0957},{"date":"2022-06-27","close":4525.4341},{"date":"2022-06-28","close":4712.2246},{"date":"2022-06-29","close":4661.2812},{"date":"2022-06-30","close":4542.415},{"date":"2022-07-01","close":4533.9243},{"date":"2022-07-04","close":4482.9814},{"date":"2022-07-05","close":4559.3955},{"date":"2022-07-06","close":4542.415},{"date":"2022-07-07","close":4601.8481},{"date":"2022-07-08","close":5119.7686},{"date":"2022-07-11","close":4932.9771},{"date":"2022-07-12","close":4899.0156},{"date":"2022-07-13","close":5000.9019},{"date":"2022-07-14","close":4975.4302},{"date":"2022-07-15","close":4924.4873},{"date":"2022-07-18","close":4975.4302},{"date":"2022-07-19","close":4983.9204},{"date":"2022-07-20","close":5009.3921},{"date":"2022-07-21","close":5094.2964},{"date":"2022-07-22","close":5009.3921},{"date":"2022-07-25","close":4983.9204},{"date":"2022-07-26","close":4966.9395},{"date":"2022-07-27","close":5085.8057},{"date":"2022-07-28","close":5034.8633},{"date":"2022-07-29","close":5034.8633},{"date":"2022-08-01","close":5043.354},{"date":"2022-08-02","close":5051.8442},{"date":"2022-08-03","close":5060.335},{"date":"2022-08-04","close":5119.7686},{"date":"2022-08-05","close":5247.1255},{"date":"2022-08-08","close":5510.3311},{"date":"2022-08-09","close":5399.9546},{"date":"2022-08-10","close":5349.0112},{"date":"2022-08-11","close":5213.1636},{"date":"2022-08-12","close":5221.6543},{"date":"2022-08-16","close":5247.1255},{"date":"2022-08-17","close":5221.6543},{"date":"2022-08-18","close":5213.1636},{"date":"2022-08-19","close":5255.6162},{"date":"2022-08-22","close":5204.6729},{"date":"2022-08-23","close":5026.373},{"date":"2022-08-24","close":5026.373},{"date":"2022-08-25","close":5068.8252},{"date":"2022-08-26","close":5026.373},{"date":"2022-08-29","close":5060.335},{"date":"2022-08-30","close":5179.2017},{"date":"2022-08-31","close":5247.1255},{"date":"2022-09-01","close":5196.1826},{"date":"2022-09-02","close":5255.6162},{"date":"2022-09-05","close":5272.5972},{"date":"2022-09-06","close":5332.0308},{"date":"2022-09-07","close":5179.2017},{"date":"2022-09-08","close":5247.1255},{"date":"2022-09-13","close":5272.5972},{"date":"2022-09-14","close":5255.6162},{"date":"2022-09-15","close":5162.2207},{"date":"2022-09-16","close":5170.7109},{"date":"2022-09-19","close":5136.749},{"date":"2022-09-20","close":5179.2017},{"date":"2022-09-21","close":5077.3159},{"date":"2022-09-22","close":4992.4106},{"date":"2022-09-23","close":4890.5249},{"date":"2022-09-26","close":4737.6958},{"date":"2022-09-27","close":4550.9053},{"date":"2022-09-28","close":4253.7373},{"date":"2022-09-29","close":4338.6426},{"date":"2022-09-30","close":4211.2852},{"date":"2022-10-04","close":4245.2471},{"date":"2022-10-05","close":4241.002},{"date":"2022-10-06","close":4440.5293},{"date":"2022-10-07","close":4440.5293},{"date":"2022-10-11","close":4143.3613},{"date":"2022-10-12","close":4160.3418},{"date":"2022-10-13","close":4139.1157},{"date":"2022-10-14","close":4389.5859},{"date":"2022-10-17","close":4567.8862},{"date":"2022-10-18","close":4669.7715},{"date":"2022-10-19","close":4584.8672},{"date":"2022-10-20","close":4576.3765},{"date":"2022-10-21","close":4635.8096},{"date":"2022-10-24","close":4525.4341},{"date":"2022-10-25","close":4474.4907},{"date":"2022-10-26","close":4576.3765},{"date":"2022-10-27","close":4627.3193},{"date":"2022-10-28","close":4678.2622},{"date":"2022-10-31","close":4652.791},{"date":"2022-11-01","close":4720.7148},{"date":"2022-11-02","close":4754.6768},{"date":"2022-11-03","close":4839.582},{"date":"2022-11-04","close":4678.2622},{"date":"2022-11-07","close":4516.9429},{"date":"2022-11-08","close":4415.0571},{"date":"2022-11-09","close":4415.0571},{"date":"2022-11-10","close":4296.1899},{"date":"2022-11-11","close":4313.1709},{"date":"2022-11-14","close":4296.1899},{"date":"2022-11-15","close":4296.1899},{"date":"2022-11-16","close":4321.6621},{"date":"2022-11-17","close":4279.209},{"date":"2022-11-18","close":4287.7002},{"date":"2022-11-21","close":4253.7373},{"date":"2022-11-22","close":4207.04},{"date":"2022-11-23","close":4279.209},{"date":"2022-11-24","close":4330.1523},{"date":"2022-11-25","close":4313.1709},{"date":"2022-11-28","close":4270.7188},{"date":"2022-11-29","close":4287.7002},{"date":"2022-11-30","close":4330.1523},{"date":"2022-12-01","close":4321.6621},{"date":"2022-12-02","close":4321.6621},{"date":"2022-12-05","close":4330.1523},{"date":"2022-12-06","close":4262.2285},{"date":"2022-12-07","close":4296.1899},{"date":"2022-12-08","close":4287.7002},{"date":"2022-12-09","close":4279.209},{"date":"2022-12-12","close":4270.7188},{"date":"2022-12-13","close":4287.7002},{"date":"2022-12-14","close":4296.1899},{"date":"2022-12-15","close":4287.7002},{"date":"2022-12-16","close":4304.6807},{"date":"2022-12-19","close":4296.1899},{"date":"2022-12-20","close":4270.7188},{"date":"2022-12-21","close":4270.7188},{"date":"2022-12-22","close":4304.6807},{"date":"2022-12-23","close":4236.7568},{"date":"2022-12-26","close":4253.7373},{"date":"2022-12-27","close":4321.6621},{"date":"2022-12-28","close":4379.1074},{"date":"2022-12-29","close":4277.4731},{"date":"2023-01-02","close":4175.8389},{"date":"2023-01-03","close":4197.9336},{"date":"2023-01-04","close":4242.1221},{"date":"2023-01-05","close":4175.8389},{"date":"2023-01-06","close":4180.2578},{"date":"2023-01-09","close":4220.0278},{"date":"2023-01-10","close":4220.0278},{"date":"2023-01-11","close":4197.9336},{"date":"2023-01-12","close":4197.9336},{"date":"2023-01-13","close":4153.7446},{"date":"2023-01-16","close":4184.6768},{"date":"2023-01-17","close":4255.3789},{"date":"2023-01-18","close":4281.8921},{"date":"2023-01-19","close":4268.6353},{"date":"2023-01-20","close":4259.7979},{"date":"2023-01-25","close":4259.7979},{"date":"2023-01-26","close":4237.7036},{"date":"2023-01-27","close":4242.1221},{"date":"2023-01-30","close":4215.6089},{"date":"2023-01-31","close":4233.2842},{"date":"2023-02-01","close":4242.1221},{"date":"2023-02-02","close":4237.7036},{"date":"2023-02-03","close":4237.7036},{"date":"2023-02-06","close":4361.4316},{"date":"2023-02-07","close":4396.7827},{"date":"2023-02-08","close":4370.2695},{"date":"2023-02-09","close":4370.2695},{"date":"2023-02-10","close":4215.6089},{"date":"2023-02-13","close":4206.771},{"date":"2023-02-14","close":4206.771},{"date":"2023-02-15","close":4167.0015},{"date":"2023-02-16","close":4211.1899},{"date":"2023-02-17","close":4184.6768},{"date":"2023-02-20","close":4193.5142},{"date":"2023-02-21","close":4237.7036},{"date":"2023-02-22","close":4220.0278},{"date":"2023-02-23","close":4211.1899},{"date":"2023-02-24","close":4180.2578},{"date":"2023-02-27","close":4149.3257},{"date":"2023-02-28","close":4167.0015},{"date":"2023-03-02","close":4193.5142},{"date":"2023-03-03","close":4197.9336},{"date":"2023-03-06","close":4162.5825},{"date":"2023-03-07","close":4233.2842},{"date":"2023-03-08","close":4153.7446},{"date":"2023-03-09","close":4189.0952},{"date":"2023-03-10","close":4118.3936},{"date":"2023-03-13","close":4052.1106},{"date":"2023-03-14","close":3835.5854},{"date":"2023-03-15","close":3959.3137},{"date":"2023-03-16","close":3976.9893},{"date":"2023-03-17","close":4021.1782},{"date":"2023-03-20","close":3994.665},{"date":"2023-03-21","close":3976.9893},{"date":"2023-03-22","close":3972.5706},{"date":"2023-03-23","close":3976.9893},{"date":"2023-03-24","close":4078.6235},{"date":"2023-03-27","close":4144.9067},{"date":"2023-03-28","close":4127.2314},{"date":"2023-03-29","close":4131.6504},{"date":"2023-03-30","close":4131.6504},{"date":"2023-03-31","close":4144.9067},{"date":"2023-04-03","close":4087.4617},{"date":"2023-04-04","close":4131.6504},{"date":"2023-04-05","close":4189.0952},{"date":"2023-04-06","close":4255.3789},{"date":"2023-04-07","close":4246.541},{"date":"2023-04-10","close":4158.1631},{"date":"2023-04-11","close":4180.2578},{"date":"2023-04-12","close":4268.6353},{"date":"2023-04-13","close":4264.2163},{"date":"2023-04-14","close":4343.7563},{"date":"2023-04-17","close":4339.3374},{"date":"2023-04-18","close":4246.541},{"date":"2023-04-19","close":4250.96},{"date":"2023-04-20","close":4246.541},{"date":"2023-04-21","close":4140.4878},{"date":"2023-04-24","close":4144.9067},{"date":"2023-04-25","close":4038.8533},{"date":"2023-04-26","close":4012.3406},{"date":"2023-04-27","close":4074.2046},{"date":"2023-04-28","close":4100.7178},{"date":"2023-05-02","close":4175.8389},{"date":"2023-05-03","close":4171.4204},{"date":"2023-05-04","close":4427.7148},{"date":"2023-05-08","close":4471.9038},{"date":"2023-05-09","close":4516.0923},{"date":"2023-05-10","close":4264.2163},{"date":"2023-05-11","close":4180.2578},{"date":"2023-05-12","close":4087.4617},{"date":"2023-05-15","close":3990.2461},{"date":"2023-05-16","close":4038.8533},{"date":"2023-05-17","close":4052.1106},{"date":"2023-05-18","close":4078.6235},{"date":"2023-05-19","close":4038.8533},{"date":"2023-05-22","close":4074.2046},{"date":"2023-05-23","close":4065.3672},{"date":"2023-05-24","close":3990.2461},{"date":"2023-05-25","close":3990.2461},{"date":"2023-05-26","close":3972.5706},{"date":"2023-05-30","close":3990.2461},{"date":"2023-05-31","close":3990.2461},{"date":"2023-06-01","close":3994.665},{"date":"2023-06-02","close":4034.4351},{"date":"2023-06-05","close":4069.7861},{"date":"2023-06-07","close":4043.2727},{"date":"2023-06-08","close":4060.9478},{"date":"2023-06-09","close":4091.8801},{"date":"2023-06-12","close":4087.4617},{"date":"2023-06-13","close":4113.9746},{"date":"2023-06-14","close":4096.2988},{"date":"2023-06-15","close":4069.7861},{"date":"2023-06-16","close":4131.6504},{"date":"2023-06-19","close":4171.4204},{"date":"2023-06-20","close":4162.5825},{"date":"2023-06-21","close":4078.6235},{"date":"2023-06-22","close":4065.3672},{"date":"2023-06-23","close":4030.0161},{"date":"2023-06-26","close":4034.4351},{"date":"2023-06-27","close":4038.8533},{"date":"2023-06-28","close":4065.3672},{"date":"2023-06-29","close":4109.5557},{"date":"2023-06-30","close":4074.2046},{"date":"2023-07-03","close":4083.0427},{"date":"2023-07-04","close":4078.6235},{"date":"2023-07-05","close":4144.9067},{"date":"2023-07-06","close":4149.3257},{"date":"2023-07-07","close":4065.3672},{"date":"2023-07-10","close":4043.2727},{"date":"2023-07-11","close":3994.665},{"date":"2023-07-12","close":4003.5027},{"date":"2023-07-13","close":4007.9216},{"date":"2023-07-14","close":4007.9216},{"date":"2023-07-17","close":3928.3818},{"date":"2023-07-18","close":3844.4231},{"date":"2023-07-19","close":3738.3701},{"date":"2023-07-20","close":3725.1133},{"date":"2023-07-21","close":3764.8833},{"date":"2023-07-24","close":3791.3965},{"date":"2023-07-25","close":3711.8569},{"date":"2023-07-26","close":3566.0339},{"date":"2023-07-27","close":3658.8301},{"date":"2023-07-28","close":3623.4795},{"date":"2023-07-31","close":3623.4795},{"date":"2023-08-01","close":3680.9246},{"date":"2023-08-02","close":3703.019},{"date":"2023-08-03","close":3676.5059},{"date":"2023-08-04","close":3663.2493},{"date":"2023-08-07","close":3747.2078},{"date":"2023-08-08","close":3862.0986},{"date":"2023-08-09","close":3999.0837},{"date":"2023-08-10","close":3932.8008},{"date":"2023-08-11","close":3901.8687},{"date":"2023-08-14","close":3879.7742},{"date":"2023-08-16","close":3760.4646},{"date":"2023-08-17","close":3694.1814},{"date":"2023-08-18","close":3729.5325},{"date":"2023-08-21","close":3641.1545},{"date":"2023-08-22","close":3658.8301},{"date":"2023-08-23","close":3614.6416},{"date":"2023-08-24","close":3698.6001},{"date":"2023-08-25","close":3649.9924},{"date":"2023-08-28","close":3654.4116},{"date":"2023-08-29","close":3596.9661},{"date":"2023-08-30","close":3649.9924},{"date":"2023-08-31","close":3654.4116},{"date":"2023-09-01","close":3667.668},{"date":"2023-09-04","close":3641.1545},{"date":"2023-09-05","close":3676.5059},{"date":"2023-09-06","close":3698.6001},{"date":"2023-09-07","close":3672.0872},{"date":"2023-09-08","close":3623.4795},{"date":"2023-09-11","close":3641.1545},{"date":"2023-09-12","close":3667.668},{"date":"2023-09-13","close":3667.668},{"date":"2023-09-14","close":3698.6001},{"date":"2023-09-15","close":3738.3701},{"date":"2023-09-18","close":3689.7625},{"date":"2023-09-19","close":3760.4646},{"date":"2023-09-20","close":3875.3552},{"date":"2023-09-21","close":4242.1221},{"date":"2023-09-22","close":3906.2874},{"date":"2023-09-25","close":3769.3022},{"date":"2023-09-26","close":3910.7061},{"date":"2023-09-27","close":3941.6384},{"date":"2023-10-04","close":3813.491},{"date":"2023-10-05","close":3844.4231},{"date":"2023-10-06","close":3932.8008},{"date":"2023-10-10","close":3879.7742},{"date":"2023-10-11","close":3923.9629},{"date":"2023-10-12","close":3906.2874},{"date":"2023-10-13","close":3840.0042},{"date":"2023-10-16","close":3786.9775},{"date":"2023-10-17","close":3928.3818},{"date":"2023-10-18","close":3941.6384},{"date":"2023-10-19","close":3800.2346},{"date":"2023-10-20","close":3645.5737},{"date":"2023-10-23","close":3566.0339},{"date":"2023-10-24","close":3654.4116},{"date":"2023-10-25","close":3672.0872},{"date":"2023-10-26","close":3539.5208},{"date":"2023-10-27","close":3561.615},{"date":"2023-10-30","close":3570.4529},{"date":"2023-10-31","close":3521.8452},{"date":"2023-11-01","close":3543.9395},{"date":"2023-11-02","close":3596.9661},{"date":"2023-11-03","close":3605.804},{"date":"2023-11-06","close":3605.804},{"date":"2023-11-07","close":3588.1284},{"date":"2023-11-08","close":3592.5471},{"date":"2023-11-09","close":3539.5208},{"date":"2023-11-10","close":3535.1016},{"date":"2023-11-13","close":3535.1016},{"date":"2023-11-14","close":3552.7771},{"date":"2023-11-15","close":3561.615},{"date":"2023-11-16","close":3645.5737},{"date":"2023-11-17","close":3645.5737},{"date":"2023-11-20","close":3649.9924},{"date":"2023-11-21","close":3649.9924},{"date":"2023-11-22","close":3641.1545},{"date":"2023-11-23","close":3649.9924},{"date":"2023-11-24","close":3733.9512},{"date":"2023-11-27","close":3751.6267},{"date":"2023-11-28","close":3795.8154},{"date":"2023-11-29","close":3786.9775},{"date":"2023-11-30","close":3813.491},{"date":"2023-12-01","close":3817.9102},{"date":"2023-12-04","close":3800.2346},{"date":"2023-12-05","close":3795.8154},{"date":"2023-12-06","close":3729.5325},{"date":"2023-12-07","close":3733.9512},{"date":"2023-12-08","close":3773.7212},{"date":"2023-12-11","close":3791.3965},{"date":"2023-12-12","close":3791.3965},{"date":"2023-12-13","close":3817.9102},{"date":"2023-12-14","close":3773.7212},{"date":"2023-12-15","close":3782.5591},{"date":"2023-12-18","close":3813.491},{"date":"2023-12-19","close":3800.2346},{"date":"2023-12-20","close":3800.2346},{"date":"2023-12-21","close":3773.7212},{"date":"2023-12-22","close":3782.5591},{"date":"2023-12-26","close":3848.842},{"date":"2023-12-27","close":4010.9475},{"date":"2023-12-28","close":4015.5791},{"date":"2024-01-02","close":3950.7368},{"date":"2024-01-03","close":3913.6843},{"date":"2024-01-04","close":3858.1052},{"date":"2024-01-05","close":3797.8948},{"date":"2024-01-08","close":3788.6316},{"date":"2024-01-09","close":3816.4211},{"date":"2024-01-10","close":3742.3159},{"date":"2024-01-11","close":3751.5789},{"date":"2024-01-12","close":3770.1052},{"date":"2024-01-15","close":3774.7368},{"date":"2024-01-16","close":3788.6316},{"date":"2024-01-17","close":3751.5789},{"date":"2024-01-18","close":3756.2107},{"date":"2024-01-19","close":3737.6841},{"date":"2024-01-22","close":3760.842},{"date":"2024-01-23","close":3737.6841},{"date":"2024-01-24","close":3723.7896},{"date":"2024-01-25","close":3719.158},{"date":"2024-01-26","close":3723.7896},{"date":"2024-01-29","close":3723.7896},{"date":"2024-01-30","close":3728.4209},{"date":"2024-01-31","close":3705.2632},{"date":"2024-02-01","close":3746.9473},{"date":"2024-02-02","close":3811.7893},{"date":"2024-02-05","close":3779.3684},{"date":"2024-02-06","close":3788.6316},{"date":"2024-02-07","close":3793.2632},{"date":"2024-02-08","close":3774.7368},{"date":"2024-02-13","close":3918.3157},{"date":"2024-02-14","close":3881.2632},{"date":"2024-02-15","close":3913.6843},{"date":"2024-02-16","close":3872.0},{"date":"2024-02-19","close":3946.1052},{"date":"2024-02-20","close":3913.6843},{"date":"2024-02-21","close":3890.5264},{"date":"2024-02-22","close":3844.2104},{"date":"2024-02-23","close":3770.1052},{"date":"2024-02-26","close":3788.6316},{"date":"2024-02-27","close":3723.7896},{"date":"2024-02-28","close":3719.158},{"date":"2024-02-29","close":3742.3159},{"date":"2024-03-04","close":3742.3159},{"date":"2024-03-05","close":3728.4209},{"date":"2024-03-06","close":3709.8948},{"date":"2024-03-07","close":3709.8948},{"date":"2024-03-08","close":3733.0527},{"date":"2024-03-11","close":3719.158},{"date":"2024-03-12","close":3714.5261},{"date":"2024-03-13","close":3714.5261},{"date":"2024-03-14","close":3719.158},{"date":"2024-03-15","close":3700.6316},{"date":"2024-03-18","close":3691.3684},{"date":"2024-03-19","close":3672.842},{"date":"2024-03-20","close":3645.0527},{"date":"2024-03-21","close":3649.6843},{"date":"2024-03-22","close":3612.6316},{"date":"2024-03-25","close":3649.6843},{"date":"2024-03-26","close":3672.842},{"date":"2024-03-27","close":3672.842},{"date":"2024-03-28","close":3649.6843},{"date":"2024-03-29","close":3635.7896},{"date":"2024-04-01","close":3635.7896},{"date":"2024-04-02","close":3621.8948},{"date":"2024-04-03","close":3621.8948},{"date":"2024-04-04","close":3603.3684},{"date":"2024-04-05","close":3594.1052},{"date":"2024-04-08","close":3566.3157},{"date":"2024-04-09","close":3557.0525},{"date":"2024-04-11","close":3547.7896},{"date":"2024-04-12","close":3543.158},{"date":"2024-04-15","close":3538.5264},{"date":"2024-04-16","close":3496.842},{"date":"2024-04-17","close":3501.4736},{"date":"2024-04-18","close":3515.3684},{"date":"2024-04-19","close":3469.0527},{"date":"2024-04-22","close":3445.8948},{"date":"2024-04-23","close":3473.6841},{"date":"2024-04-24","close":3543.158},{"date":"2024-04-25","close":3547.7896},{"date":"2024-04-26","close":3570.9473},{"date":"2024-04-29","close":3580.2104},{"date":"2024-04-30","close":3603.3684},{"date":"2024-05-02","close":3645.0527},{"date":"2024-05-03","close":3617.2632},{"date":"2024-05-07","close":3631.1577},{"date":"2024-05-08","close":3658.9475},{"date":"2024-05-09","close":3658.9475},{"date":"2024-05-10","close":3797.8948},{"date":"2024-05-13","close":3802.5264},{"date":"2024-05-14","close":3830.3159},{"date":"2024-05-16","close":3797.8948},{"date":"2024-05-17","close":3955.3684},{"date":"2024-05-20","close":4094.3159},{"date":"2024-05-21","close":4094.3159},{"date":"2024-05-22","close":3946.1052},{"date":"2024-05-23","close":3927.5789},{"date":"2024-05-24","close":3825.6841},{"date":"2024-05-27","close":3788.6316},{"date":"2024-05-28","close":3742.3159},{"date":"2024-05-29","close":3719.158},{"date":"2024-05-30","close":3784.0},{"date":"2024-05-31","close":3765.4739},{"date":"2024-06-03","close":3872.0},{"date":"2024-06-04","close":3881.2632},{"date":"2024-06-05","close":3756.2107},{"date":"2024-06-07","close":3760.842},{"date":"2024-06-10","close":3811.7893},{"date":"2024-06-11","close":3793.2632},{"date":"2024-06-12","close":3728.4209},{"date":"2024-06-13","close":3788.6316},{"date":"2024-06-14","close":3733.0527},{"date":"2024-06-17","close":3728.4209},{"date":"2024-06-18","close":3737.6841},{"date":"2024-06-19","close":3709.8948},{"date":"2024-06-20","close":3774.7368},{"date":"2024-06-21","close":3733.0527},{"date":"2024-06-24","close":3765.4739},{"date":"2024-06-25","close":3756.2107},{"date":"2024-06-26","close":3742.3159},{"date":"2024-06-27","close":3746.9473},{"date":"2024-06-28","close":3723.7896},{"date":"2024-07-01","close":3728.4209},{"date":"2024-07-02","close":3709.8948},{"date":"2024-07-03","close":3728.4209},{"date":"2024-07-04","close":3709.8948},{"date":"2024-07-05","close":3668.2104},{"date":"2024-07-08","close":3649.6843},{"date":"2024-07-09","close":3700.6316},{"date":"2024-07-10","close":3723.7896},{"date":"2024-07-11","close":3733.0527},{"date":"2024-07-12","close":3719.158},{"date":"2024-07-15","close":3816.4211},{"date":"2024-07-16","close":3816.4211},{"date":"2024-07-17","close":3811.7893},{"date":"2024-07-18","close":3751.5789},{"date":"2024-07-19","close":3770.1052},{"date":"2024-07-22","close":3691.3684},{"date":"2024-07-23","close":3719.158},{"date":"2024-07-24","close":3714.5261},{"date":"2024-07-25","close":3663.5789},{"date":"2024-07-26","close":3705.2632},{"date":"2024-07-29","close":3705.2632},{"date":"2024-07-30","close":3696.0},{"date":"2024-07-31","close":3672.842},{"date":"2024-08-01","close":3714.5261},{"date":"2024-08-02","close":3649.6843},{"date":"2024-08-05","close":3320.842},{"date":"2024-08-06","close":3473.6841},{"date":"2024-08-07","close":3547.7896},{"date":"2024-08-08","close":3566.3157},{"date":"2024-08-09","close":3621.8948},{"date":"2024-08-12","close":3594.1052},{"date":"2024-08-13","close":3552.4211},{"date":"2024-08-14","close":3705.2632},{"date":"2024-08-16","close":3918.3157},{"date":"2024-08-19","close":3909.0525},{"date":"2024-08-20","close":4149.8945},{"date":"2024-08-21","close":3987.7896},{"date":"2024-08-22","close":4001.6841},{"date":"2024-08-23","close":3969.2632},{"date":"2024-08-26","close":3913.6843},{"date":"2024-08-27","close":3899.7896},{"date":"2024-08-28","close":3848.842},{"date":"2024-08-29","close":3853.4736},{"date":"2024-08-30","close":3853.4736},{"date":"2024-09-02","close":3844.2104},{"date":"2024-09-03","close":3811.7893},{"date":"2024-09-04","close":3723.7896},{"date":"2024-09-05","close":3770.1052},{"date":"2024-09-06","close":3709.8948},{"date":"2024-09-09","close":3742.3159},{"date":"2024-09-10","close":3742.3159},{"date":"2024-09-11","close":3700.6316},{"date":"2024-09-12","close":3746.9473},{"date":"2024-09-13","close":3770.1052},{"date":"2024-09-19","close":3742.3159},{"date":"2024-09-20","close":3807.158},{"date":"2024-09-23","close":3918.3157},{"date":"2024-09-24","close":3890.5264},{"date":"2024-09-25","close":3876.6316},{"date":"2024-09-26","close":3950.7368},{"date":"2024-09-27","close":3964.6316},{"date":"2024-09-30","close":3927.5789},{"date":"2024-10-02","close":3890.5264},{"date":"2024-10-04","close":3895.158},{"date":"2024-10-07","close":3913.6843},{"date":"2024-10-08","close":3885.8945},{"date":"2024-10-10","close":3872.0},{"date":"2024-10-11","close":3872.0},{"date":"2024-10-14","close":3862.7371},{"date":"2024-10-15","close":3867.3684},{"date":"2024-10-16","close":3904.4211},{"date":"2024-10-17","close":3922.9473},{"date":"2024-10-18","close":3876.6316},{"date":"2024-10-21","close":3872.0},{"date":"2024-10-22","close":3839.5791},{"date":"2024-10-23","close":3834.9473},{"date":"2024-10-24","close":3807.158},{"date":"2024-10-25","close":3802.5264},{"date":"2024-10-28","close":3904.4211},{"date":"2024-10-29","close":3922.9473},{"date":"2024-10-30","close":3964.6316},{"date":"2024-10-31","close":3983.1577},{"date":"2024-11-01","close":4126.7368},{"date":"2024-11-04","close":4302.7368},{"date":"2024-11-05","close":4270.3159},{"date":"2024-11-06","close":4210.105},{"date":"2024-11-07","close":4122.1055},{"date":"2024-11-08","close":4219.3682},{"date":"2024-11-11","close":4159.1577},{"date":"2024-11-12","close":4080.4211},{"date":"2024-11-13","close":4061.8945},{"date":"2024-11-14","close":4237.8945},{"date":"2024-11-15","close":4274.9473},{"date":"2024-11-18","close":4196.2104},{"date":"2024-11-19","close":4210.105},{"date":"2024-11-20","close":4149.8945},{"date":"2024-11-21","close":4149.8945},{"date":"2024-11-22","close":4210.105},{"date":"2024-11-25","close":4177.6841},{"date":"2024-11-26","close":4288.8423},{"date":"2024-11-27","close":4302.7368},{"date":"2024-11-28","close":4330.5264},{"date":"2024-11-29","close":4409.2632},{"date":"2024-12-02","close":4307.3687},{"date":"2024-12-03","close":4455.5791},{"date":"2024-12-04","close":4376.8423},{"date":"2024-12-05","close":4219.3682},{"date":"2024-12-06","close":4131.3682},{"date":"2024-12-09","close":4052.6316},{"date":"2024-12-10","close":4251.7896},{"date":"2024-12-11","close":4339.7891},{"date":"2024-12-12","close":4312.0},{"date":"2024-12-13","close":4293.4741},{"date":"2024-12-16","close":4200.8423},{"date":"2024-12-17","close":4251.7896},{"date":"2024-12-18","close":4191.5786},{"date":"2024-12-19","close":4159.1577},{"date":"2024-12-20","close":4159.1577},{"date":"2024-12-23","close":4233.2632},{"date":"2024-12-24","close":4261.0527},{"date":"2024-12-26","close":4261.0527},{"date":"2024-12-27","close":4304.6313},{"date":"2024-12-30","close":4270.7368},{"date":"2025-01-02","close":4246.5264},{"date":"2025-01-03","close":4261.0527},{"date":"2025-01-06","close":4304.6313},{"date":"2025-01-07","close":4256.2104},{"date":"2025-01-08","close":4125.4736},{"date":"2025-01-09","close":4144.8423},{"date":"2025-01-10","close":4106.105},{"date":"2025-01-13","close":4033.4736},{"date":"2025-01-14","close":3980.2104},{"date":"2025-01-15","close":3980.2104},{"date":"2025-01-16","close":4028.6316},{"date":"2025-01-17","close":4227.1577},{"date":"2025-01-20","close":4096.4209},{"date":"2025-01-21","close":4115.7896},{"date":"2025-01-22","close":4028.6316},{"date":"2025-01-23","close":3941.4736},{"date":"2025-01-24","close":3936.6316},{"date":"2025-01-31","close":3970.5264},{"date":"2025-02-03","close":3922.1052},{"date":"2025-02-04","close":3970.5264},{"date":"2025-02-05","close":4023.7896},{"date":"2025-02-06","close":4023.7896},{"date":"2025-02-07","close":3994.7368},{"date":"2025-02-10","close":4048.0},{"date":"2025-02-11","close":4023.7896},{"date":"2025-02-12","close":3902.7368},{"date":"2025-02-13","close":3917.2632},{"date":"2025-02-14","close":3902.7368},{"date":"2025-02-17","close":3975.3684},{"date":"2025-02-18","close":3951.158},{"date":"2025-02-19","close":3902.7368},{"date":"2025-02-20","close":3994.7368},{"date":"2025-02-21","close":4023.7896},{"date":"2025-02-24","close":3965.6841},{"date":"2025-02-25","close":3936.6316},{"date":"2025-02-26","close":3965.6841},{"date":"2025-02-27","close":3960.842},{"date":"2025-02-28","close":3985.0525},{"date":"2025-03-04","close":3926.9473},{"date":"2025-03-05","close":3946.3157},{"date":"2025-03-06","close":3902.7368},{"date":"2025-03-07","close":3873.6841},{"date":"2025-03-10","close":3868.842},{"date":"2025-03-11","close":3873.6841},{"date":"2025-03-12","close":3873.6841},{"date":"2025-03-13","close":3873.6841},{"date":"2025-03-14","close":3873.6841},{"date":"2025-03-17","close":3868.842},{"date":"2025-03-18","close":3859.158},{"date":"2025-03-19","close":3859.158},{"date":"2025-03-20","close":3897.8948},{"date":"2025-03-21","close":3864.0},{"date":"2025-03-24","close":3859.158},{"date":"2025-03-25","close":3893.0525},{"date":"2025-03-26","close":3912.4209},{"date":"2025-03-27","close":3931.7896},{"date":"2025-03-28","close":4033.4736},{"date":"2025-03-31","close":3868.842},{"date":"2025-04-01","close":3956.0},{"date":"2025-04-02","close":3883.3684},{"date":"2025-04-03","close":3893.0525},{"date":"2025-04-04","close":3960.842},{"date":"2025-04-07","close":3762.3157},{"date":"2025-04-08","close":3931.7896},{"date":"2025-04-09","close":3941.4736},{"date":"2025-04-10","close":4023.7896},{"date":"2025-04-11","close":3999.5789},{"date":"2025-04-14","close":4149.6841},{"date":"2025-04-15","close":4251.3682},{"date":"2025-04-16","close":4314.3159},{"date":"2025-04-17","close":4207.7896},{"date":"2025-04-18","close":4222.3159},{"date":"2025-04-21","close":4217.4736},{"date":"2025-04-22","close":4212.6313},{"date":"2025-04-23","close":4256.2104},{"date":"2025-04-24","close":4178.7368},{"date":"2025-04-25","close":4212.6313},{"date":"2025-04-28","close":4140.0},{"date":"2025-04-29","close":4488.6313},{"date":"2025-04-30","close":4566.105},{"date":"2025-05-02","close":4541.8945},{"date":"2025-05-07","close":4503.1577},{"date":"2025-05-08","close":4575.7896},{"date":"2025-05-09","close":4600.0},{"date":"2025-05-12","close":4871.1577},{"date":"2025-05-13","close":5016.4209},{"date":"2025-05-14","close":5035.7896},{"date":"2025-05-15","close":5045.4736},{"date":"2025-05-16","close":5132.6313},{"date":"2025-05-19","close":5045.4736},{"date":"2025-05-20","close":5016.4209},{"date":"2025-05-21","close":4890.5264},{"date":"2025-05-22","close":4813.0527},{"date":"2025-05-23","close":4968.0},{"date":"2025-05-26","close":5132.6313},{"date":"2025-05-27","close":5287.5791},{"date":"2025-05-28","close":5520.0},{"date":"2025-05-29","close":5791.1577},{"date":"2025-05-30","close":5829.8945},{"date":"2025-06-02","close":5917.0527},{"date":"2025-06-04","close":6110.7368},{"date":"2025-06-05","close":6130.105},{"date":"2025-06-09","close":5936.4209},{"date":"2025-06-10","close":5858.9473},{"date":"2025-06-11","close":5994.5264},{"date":"2025-06-12","close":5888.0},{"date":"2025-06-13","close":5965.4736},{"date":"2025-06-16","close":5936.4209},{"date":"2025-06-17","close":5733.0527},{"date":"2025-06-18","close":5791.1577},{"date":"2025-06-19","close":5781.4736},{"date":"2025-06-20","close":5858.9473},{"date":"2025-06-23","close":5917.0527},{"date":"2025-06-24","close":5955.7896},{"date":"2025-06-25","close":6101.0527},{"date":"2025-06-26","close":6004.2104},{"date":"2025-06-27","close":5829.8945},{"date":"2025-06-30","close":5733.0527},{"date":"2025-07-01","close":5723.3682},{"date":"2025-07-02","close":5742.7368},{"date":"2025-07-03","close":5752.4209},{"date":"2025-07-04","close":5597.4736},{"date":"2025-07-07","close":5752.4209},{"date":"2025-07-08","close":5946.105},{"date":"2025-07-09","close":6072.0},{"date":"2025-07-10","close":6275.3682},{"date":"2025-07-11","close":6110.7368},{"date":"2025-07-14","close":6236.6313},{"date":"2025-07-15","close":6314.105},{"date":"2025-07-16","close":6052.6313},{"date":"2025-07-17","close":6052.6313},{"date":"2025-07-18","close":6130.105},{"date":"2025-07-21","close":5810.5264},{"date":"2025-07-22","close":5820.2104},{"date":"2025-07-23","close":5849.2632},{"date":"2025-07-24","close":5791.1577},{"date":"2025-07-25","close":5781.4736},{"date":"2025-07-28","close":5762.105},{"date":"2025-07-29","close":5994.5264},{"date":"2025-07-30","close":5926.7368},{"date":"2025-07-31","close":6101.0527},{"date":"2025-08-01","close":5781.4736},{"date":"2025-08-04","close":5820.2104},{"date":"2025-08-05","close":5868.6313},{"date":"2025-08-06","close":5858.9473},{"date":"2025-08-07","close":5994.5264},{"date":"2025-08-08","close":6062.3159},{"date":"2025-08-11","close":6546.5264},{"date":"2025-08-12","close":6769.2632},{"date":"2025-08-13","close":7214.7368},{"date":"2025-08-14","close":6808.0},{"date":"2025-08-18","close":6720.8418},{"date":"2025-08-19","close":6672.4209},{"date":"2025-08-20","close":6507.7896},{"date":"2025-08-21","close":6527.1577},{"date":"2025-08-22","close":6653.0527},{"date":"2025-08-25","close":6536.8418},{"date":"2025-08-26","close":6585.2632},{"date":"2025-08-27","close":6546.5264},{"date":"2025-08-28","close":6556.2104},{"date":"2025-08-29","close":6604.6313},{"date":"2025-09-01","close":6817.6841},{"date":"2025-09-02","close":6798.3159},{"date":"2025-09-03","close":6837.0527},{"date":"2025-09-04","close":6691.7896},{"date":"2025-09-05","close":6720.8418},{"date":"2025-09-08","close":6924.2104},{"date":"2025-09-09","close":6933.8945},{"date":"2025-09-10","close":6962.9473},{"date":"2025-09-11","close":7011.3682},{"date":"2025-09-12","close":7166.3159},{"date":"2025-09-15","close":7059.7896},{"date":"2025-09-16","close":6827.3682},{"date":"2025-09-17","close":6914.5264},{"date":"2025-09-18","close":6924.2104},{"date":"2025-09-19","close":7180.0},{"date":"2025-09-22","close":7360.0},{"date":"2025-09-23","close":7088.8418},{"date":"2025-09-24","close":6875.7896},{"date":"2025-09-25","close":6924.2104},{"date":"2025-09-26","close":7050.105},{"date":"2025-09-29","close":6875.7896},{"date":"2025-09-30","close":6778.9473},{"date":"2025-10-01","close":6662.7368},{"date":"2025-10-02","close":6749.8945},{"date":"2025-10-10","close":6536.8418},{"date":"2025-10-13","close":6662.7368},{"date":"2025-10-14","close":6585.2632},{"date":"2025-10-15","close":6914.5264},{"date":"2025-10-16","close":6594.9473},{"date":"2025-10-17","close":6343.1577},{"date":"2025-10-20","close":6440.0},{"date":"2025-10-21","close":6488.4209},{"date":"2025-10-22","close":6294.7368},{"date":"2025-10-23","close":6188.2104},{"date":"2025-10-24","close":6285.0527},{"date":"2025-10-27","close":6304.4209},{"date":"2025-10-28","close":6139.7896},{"date":"2025-10-29","close":6052.6313},{"date":"2025-10-30","close":5926.7368},{"date":"2025-10-31","close":6033.2632},{"date":"2025-11-03","close":5878.3159},{"date":"2025-11-04","close":5858.9473},{"date":"2025-11-05","close":5810.5264},{"date":"2025-11-06","close":5781.4736},{"date":"2025-11-07","close":5655.5791},{"date":"2025-11-10","close":5936.4209},{"date":"2025-11-11","close":5858.9473},{"date":"2025-11-12","close":5897.6841},{"date":"2025-11-13","close":6101.0527},{"date":"2025-11-14","close":5946.105},{"date":"2025-11-17","close":5713.6841},{"date":"2025-11-18","close":7427.7896},{"date":"2025-11-19","close":7902.3159},{"date":"2025-11-20","close":7815.1577},{"date":"2025-11-21","close":7757.0527},{"date":"2025-11-24","close":7708.6313},{"date":"2025-11-25","close":8183.1577},{"date":"2025-11-26","close":8464.0},{"date":"2025-11-27","close":8415.5791},{"date":"2025-11-28","close":8008.8418},{"date":"2025-12-01","close":8250.9473},{"date":"2025-12-02","close":7970.105},{"date":"2025-12-03","close":8047.5791},{"date":"2025-12-04","close":8125.0527},{"date":"2025-12-05","close":8299.3682},{"date":"2025-12-08","close":8812.6318},{"date":"2025-12-09","close":8861.0527},{"date":"2025-12-10","close":8648.0},{"date":"2025-12-11","close":8541.4736},{"date":"2025-12-12","close":8580.21},{"date":"2025-12-15","close":8541.4736},{"date":"2025-12-16","close":9054.7363},{"date":"2025-12-17","close":9132.21},{"date":"2025-12-18","close":8967.5791},{"date":"2025-12-19","close":9258.1055},{"date":"2025-12-22","close":9296.8418},{"date":"2025-12-23","close":9393.6846},{"date":"2025-12-24","close":9538.9473},{"date":"2025-12-26","close":9200.0},{"date":"2025-12-29","close":9040.0},{"date":"2025-12-30","close":8940.0},{"date":"2026-01-02","close":9250.0},{"date":"2026-01-05","close":9270.0},{"date":"2026-01-06","close":9200.0},{"date":"2026-01-07","close":9460.0},{"date":"2026-01-08","close":9430.0},{"date":"2026-01-09","close":9220.0},{"date":"2026-01-12","close":9250.0},{"date":"2026-01-13","close":9770.0},{"date":"2026-01-14","close":10300.0},{"date":"2026-01-15","close":9880.0},{"date":"2026-01-16","close":10730.0},{"date":"2026-01-19","close":10980.0},{"date":"2026-01-20","close":11000.0},{"date":"2026-01-21","close":10670.0},{"date":"2026-01-22","close":10550.0},{"date":"2026-01-23","close":10510.0},{"date":"2026-01-26","close":10780.0},{"date":"2026-01-27","close":10850.0},{"date":"2026-01-28","close":10900.0},{"date":"2026-01-29","close":11700.0},{"date":"2026-01-30","close":12300.0},{"date":"2026-02-02","close":12610.0},{"date":"2026-02-03","close":13240.0},{"date":"2026-02-04","close":12840.0},{"date":"2026-02-05","close":12930.0},{"date":"2026-02-06","close":12660.0},{"date":"2026-02-09","close":13300.0},{"date":"2026-02-10","close":13870.0},{"date":"2026-02-11","close":14000.0},{"date":"2026-02-12","close":14290.0},{"date":"2026-02-13","close":14060.0},{"date":"2026-02-19","close":14000.0},{"date":"2026-02-20","close":14030.0},{"date":"2026-02-23","close":14060.0},{"date":"2026-02-24","close":14780.0},{"date":"2026-02-25","close":14660.0},{"date":"2026-02-26","close":14430.0},{"date":"2026-02-27","close":14770.0},{"date":"2026-03-03","close":13500.0},{"date":"2026-03-04","close":12350.0},{"date":"2026-03-05","close":12800.0},{"date":"2026-03-06","close":12830.0},{"date":"2026-03-09","close":12480.0},{"date":"2026-03-10","close":12520.0},{"date":"2026-03-11","close":12430.0},{"date":"2026-03-12","close":11870.0},{"date":"2026-03-13","close":12600.0},{"date":"2026-03-16","close":12090.0},{"date":"2026-03-17","close":11970.0},{"date":"2026-03-18","close":12160.0},{"date":"2026-03-19","close":11760.0},{"date":"2026-03-20","close":12000.0},{"date":"2026-03-23","close":11250.0},{"date":"2026-03-24","close":10950.0},{"date":"2026-03-25","close":11090.0},{"date":"2026-03-26","close":10740.0},{"date":"2026-03-27","close":10510.0},{"date":"2026-03-30","close":10930.0},{"date":"2026-03-31","close":10500.0},{"date":"2026-04-01","close":10490.0},{"date":"2026-04-02","close":10500.0},{"date":"2026-04-03","close":10660.0},{"date":"2026-04-06","close":10460.0},{"date":"2026-04-07","close":10400.0},{"date":"2026-04-08","close":10980.0},{"date":"2026-04-09","close":10850.0},{"date":"2026-04-10","close":10870.0},{"date":"2026-04-13","close":11020.0},{"date":"2026-04-14","close":11440.0},{"date":"2026-04-15","close":11010.0},{"date":"2026-04-16","close":11050.0},{"date":"2026-04-17","close":10720.0},{"date":"2026-04-20","close":10700.0},{"date":"2026-04-21","close":10740.0},{"date":"2026-04-22","close":10760.0},{"date":"2026-04-23","close":10670.0},{"date":"2026-04-24","close":10710.0},{"date":"2026-04-27","close":11150.0},{"date":"2026-04-28","close":10780.0},{"date":"2026-04-29","close":10780.0},{"date":"2026-04-30","close":10800.0},{"date":"2026-05-04","close":10460.0},{"date":"2026-05-06","close":10030.0},{"date":"2026-05-07","close":10350.0},{"date":"2026-05-08","close":10500.0},{"date":"2026-05-11","close":10190.0},{"date":"2026-05-12","close":10760.0},{"date":"2026-05-13","close":10200.0},{"date":"2026-05-14","close":10490.0},{"date":"2026-05-15","close":10410.0},{"date":"2026-05-18","close":11280.0},{"date":"2026-05-19","close":11650.0},{"date":"2026-05-20","close":11750.0},{"date":"2026-05-21","close":11930.0},{"date":"2026-05-22","close":11610.0},{"date":"2026-05-26","close":11380.0},{"date":"2026-05-27","close":10660.0},{"date":"2026-05-28","close":10520.0},{"date":"2026-05-29","close":10100.0},{"date":"2026-06-01","close":10010.0},{"date":"2026-06-02","close":9820.0},{"date":"2026-06-04","close":9400.0},{"date":"2026-06-05","close":9430.0},{"date":"2026-06-08","close":8900.0},{"date":"2026-06-09","close":8910.0},{"date":"2026-06-10","close":9790.0},{"date":"2026-06-11","close":9870.0},{"date":"2026-06-12","close":10110.0},{"date":"2026-06-15","close":10600.0},{"date":"2026-06-16","close":10720.0},{"date":"2026-06-17","close":10700.0},{"date":"2026-06-18","close":10820.0},{"date":"2026-06-19","close":10820.0},{"date":"2026-06-22","close":10800.0},{"date":"2026-06-23","close":9760.0},{"date":"2026-06-24","close":9770.0},{"date":"2026-06-25","close":10350.0},{"date":"2026-06-26","close":10830.0},{"date":"2026-06-29","close":10700.0},{"date":"2026-06-30","close":10600.0},{"date":"2026-07-01","close":10910.0},{"date":"2026-07-02","close":10240.0},{"date":"2026-07-03","close":10310.0},{"date":"2026-07-06","close":10400.0},{"date":"2026-07-07","close":10700.0},{"date":"2026-07-08","close":10410.0},{"date":"2026-07-09","close":10180.0},{"date":"2026-07-10","close":10710.0},{"date":"2026-07-13","close":10810.0},{"date":"2026-07-14","close":11330.0},{"date":"2026-07-15","close":11730.0},{"date":"2026-07-16","close":11710.0},{"date":"2026-07-20","close":11010.0},{"date":"2026-07-21","close":11370.0},{"date":"2026-07-22","close":11850.0},{"date":"2026-07-23","close":12100.0},{"date":"2026-07-24","close":11740.0},{"date":"2026-07-27","close":11250.0},{"date":"2026-07-28","close":10960.0},{"date":"2026-07-29","close":10970.0},{"date":"2026-07-30","close":11360.0},{"date":"2026-07-31","close":12180.0},{"date":"2026-08-03","close":12400.0},{"date":"2026-08-04","close":12270.0},{"date":"2026-08-05","close":12290.0},{"date":"2026-08-06","close":12840.0},{"date":"2026-08-07","close":13180.0},{"date":"2026-08-10","close":12920.0},{"date":"2026-08-11","close":13180.0},{"date":"2026-08-12","close":12350.0},{"date":"2026-08-13","close":13050.0},{"date":"2026-08-14","close":13100.0},{"date":"2026-08-18","close":13180.0},{"date":"2026-08-19","close":13270.0},{"date":"2026-08-20","close":12870.0},{"date":"2026-08-21","close":13030.0},{"date":"2026-08-24","close":13140.0},{"date":"2026-08-25","close":13310.0},{"date":"2026-08-26","close":13000.0},{"date":"2026-08-27","close":13120.0},{"date":"2026-08-28","close":13370.0},{"date":"2026-08-31","close":12870.0},{"date":"2026-09-01","close":13360.0},{"date":"2026-09-02","close":13100.0},{"date":"2026-09-03","close":13200.0},{"date":"2026-09-04","close":13960.0},{"date":"2026-09-07","close":13990.0},{"date":"2026-09-08","close":13740.0},{"date":"2026-09-09","close":13830.0},{"date":"2026-09-10","close":13600.0},{"date":"2026-09-11","close":13770.0},{"date":"2026-09-14","close":14170.0},{"date":"2026-09-15","close":14110.0},{"date":"2026-09-16","close":14050.0},{"date":"2026-09-17","close":13950.0},{"date":"2026-09-18","close":13330.0},{"date":"2026-09-21","close":13000.0},{"date":"2026-09-22","close":12530.0},{"date":"2026-09-23","close":12630.0},{"date":"2026-09-28","close":13010.0},{"date":"2026-09-29","close":13190.0},{"date":"2026-09-30","close":12300.0},{"date":"2026-10-01","close":12270.0},{"date":"2026-10-02","close":12200.0},{"date":"2026-10-06","close":12630.0},{"date":"2026-10-07","close":12940.0},{"date":"2026-10-08","close":12520.0},{"date":"2026-10-12","close":12760.0},{"date":"2026-10-13","close":12720.0},{"date":"2026-10-14","close":12500.0},{"date":"2026-10-15","close":11810.0},{"date":"2026-10-16","close":11500.0},{"date":"2026-10-19","close":11570.0},{"date":"2026-10-20","close":11950.0},{"date":"2026-10-21","close":12470.0},{"date":"2026-10-22","close":13080.0},{"date":"2026-10-23","close":12730.0}],"chart_data":[{"date":"2024-10-23","open":3807,"high":3872,"low":3775,"close":3835,"volume":21917,"rsi_14":32.14,"sma_20":4201.5,"sma_60":4100.08,"sma_120":4076.0},{"date":"2024-10-24","open":3835,"high":3840,"low":3789,"close":3807,"volume":24140,"rsi_14":33.33,"sma_20":4195.5,"sma_60":4101.67,"sma_120":4078.38},{"date":"2024-10-25","open":3807,"high":3830,"low":3779,"close":3803,"volume":7143,"rsi_14":31.48,"sma_20":4190.75,"sma_60":4103.25,"sma_120":4080.67},{"date":"2024-10-28","open":3798,"high":3909,"low":3798,"close":3904,"volume":42206,"rsi_14":48.61,"sma_20":4192.25,"sma_60":4107.58,"sma_120":4083.67},{"date":"2024-10-29","open":3904,"high":3923,"low":3812,"close":3923,"volume":21583,"rsi_14":55.71,"sma_20":4190.75,"sma_60":4111.5,"sma_120":4086.75},{"date":"2024-10-30","open":3923,"high":3983,"low":3895,"close":3965,"volume":42964,"rsi_14":63.16,"sma_20":4190.75,"sma_60":4116.17,"sma_120":4090.0},{"date":"2024-10-31","open":3965,"high":3992,"low":3923,"close":3983,"volume":29601,"rsi_14":65.0,"sma_20":4193.75,"sma_60":4121.33,"sma_120":4093.04},{"date":"2024-11-01","open":3960,"high":4187,"low":3891,"close":4127,"volume":124030,"rsi_14":76.15,"sma_20":4206.5,"sma_60":4129.5,"sma_120":4097.62},{"date":"2024-11-04","open":4127,"high":4303,"low":4057,"close":4303,"volume":77837,"rsi_14":82.19,"sma_20":4228.5,"sma_60":4140.08,"sma_120":4103.67},{"date":"2024-11-05","open":4307,"high":4317,"low":4182,"close":4270,"volume":57822,"rsi_14":77.24,"sma_20":4247.75,"sma_60":4151.25,"sma_120":4109.17},{"date":"2024-11-06","open":4270,"high":4270,"low":4090,"close":4210,"volume":44652,"rsi_14":70.13,"sma_20":4265.25,"sma_60":4167.25,"sma_120":4114.12},{"date":"2024-11-07","open":4192,"high":4192,"low":4099,"close":4122,"volume":23810,"rsi_14":66.26,"sma_20":4278.75,"sma_60":4178.92,"sma_120":4117.04},{"date":"2024-11-08","open":4080,"high":4354,"low":4080,"close":4219,"volume":114834,"rsi_14":70.49,"sma_20":4297.5,"sma_60":4191.0,"sma_120":4120.79},{"date":"2024-11-11","open":4266,"high":4266,"low":4127,"close":4159,"volume":77202,"rsi_14":68.25,"sma_20":4313.5,"sma_60":4201.67,"sma_120":4123.75},{"date":"2024-11-12","open":4122,"high":4400,"low":4053,"close":4080,"volume":110706,"rsi_14":62.93,"sma_20":4325.0,"sma_60":4209.92,"sma_120":4126.29},{"date":"2024-11-13","open":4076,"high":4131,"low":4034,"close":4062,"volume":23342,"rsi_14":63.55,"sma_20":4333.5,"sma_60":4218.33,"sma_120":4127.25},{"date":"2024-11-14","open":3988,"high":4312,"low":3988,"close":4238,"volume":86145,"rsi_14":69.58,"sma_20":4350.5,"sma_60":4230.67,"sma_120":4128.54},{"date":"2024-11-15","open":4187,"high":4298,"low":4094,"close":4275,"volume":100204,"rsi_14":67.7,"sma_20":4372.0,"sma_60":4240.92,"sma_120":4130.17},{"date":"2024-11-18","open":4275,"high":4335,"low":4131,"close":4196,"volume":38056,"rsi_14":62.34,"sma_20":4389.5,"sma_60":4245.92,"sma_120":4132.42},{"date":"2024-11-19","open":4224,"high":4243,"low":4136,"close":4210,"volume":34738,"rsi_14":61.37,"sma_20":4409.5,"sma_60":4251.33,"sma_120":4134.96},{"date":"2024-11-20","open":4196,"high":4210,"low":4108,"close":4150,"volume":18049,"rsi_14":57.44,"sma_20":4426.5,"sma_60":4251.33,"sma_120":4137.88},{"date":"2024-11-21","open":4150,"high":4168,"low":4117,"close":4150,"volume":27846,"rsi_14":51.18,"sma_20":4445.0,"sma_60":4254.25,"sma_120":4141.12},{"date":"2024-11-22","open":4150,"high":4284,"low":4136,"close":4210,"volume":65357,"rsi_14":44.62,"sma_20":4467.0,"sma_60":4258.0,"sma_120":4145.33},{"date":"2024-11-25","open":4210,"high":4275,"low":4168,"close":4178,"volume":43904,"rsi_14":44.62,"sma_20":4481.75,"sma_60":4261.75,"sma_120":4149.46},{"date":"2024-11-26","open":4284,"high":4307,"low":4131,"close":4289,"volume":88242,"rsi_14":54.31,"sma_20":4501.5,"sma_60":4268.5,"sma_120":4154.0},{"date":"2024-11-27","open":4252,"high":4414,"low":4247,"close":4303,"volume":75269,"rsi_14":60.77,"sma_20":4519.75,"sma_60":4275.75,"sma_120":4158.83},{"date":"2024-11-28","open":4321,"high":4395,"low":4266,"close":4331,"volume":51447,"rsi_14":57.23,"sma_20":4538.5,"sma_60":4284.42,"sma_120":4162.96},{"date":"2024-11-29","open":4432,"high":4446,"low":4266,"close":4409,"volume":89509,"rsi_14":65.88,"sma_20":4553.75,"sma_60":4294.42,"sma_120":4167.71},{"date":"2024-12-02","open":4358,"high":4409,"low":4261,"close":4307,"volume":53674,"rsi_14":64.0,"sma_20":4554.0,"sma_60":4302.58,"sma_120":4172.67},{"date":"2024-12-03","open":4247,"high":4483,"low":4243,"close":4456,"volume":87336,"rsi_14":70.94,"sma_20":4564.0,"sma_60":4313.58,"sma_120":4178.92},{"date":"2024-12-04","open":4391,"high":4428,"low":4280,"close":4377,"volume":48474,"rsi_14":58.24,"sma_20":4573.0,"sma_60":4323.75,"sma_120":4184.0},{"date":"2024-12-05","open":4317,"high":4335,"low":4219,"close":4219,"volume":43265,"rsi_14":47.12,"sma_20":4578.25,"sma_60":4332.67,"sma_120":4187.83},{"date":"2024-12-06","open":4219,"high":4312,"low":4085,"close":4131,"volume":62979,"rsi_14":46.67,"sma_20":4573.5,"sma_60":4339.17,"sma_120":4191.46},{"date":"2024-12-09","open":4131,"high":4131,"low":3988,"close":4053,"volume":56717,"rsi_14":42.41,"sma_20":4567.75,"sma_60":4345.33,"sma_120":4193.83},{"date":"2024-12-10","open":4029,"high":4317,"low":4029,"close":4252,"volume":99409,"rsi_14":54.33,"sma_20":4577.0,"sma_60":4354.5,"sma_120":4198.5},{"date":"2024-12-11","open":4247,"high":4340,"low":4210,"close":4340,"volume":56912,"rsi_14":57.51,"sma_20":4592.0,"sma_60":4365.25,"sma_120":4204.0},{"date":"2024-12-12","open":4293,"high":4409,"low":4280,"close":4312,"volume":33216,"rsi_14":54.14,"sma_20":4596.0,"sma_60":4376.25,"sma_120":4209.17},{"date":"2024-12-13","open":4284,"high":4349,"low":4229,"close":4293,"volume":14807,"rsi_14":54.75,"sma_20":4597.0,"sma_60":4386.08,"sma_120":4214.42},{"date":"2024-12-16","open":4293,"high":4409,"low":4196,"close":4201,"volume":42066,"rsi_14":46.33,"sma_20":4597.25,"sma_60":4393.83,"sma_120":4218.25},{"date":"2024-12-17","open":4201,"high":4298,"low":4178,"close":4252,"volume":38856,"rsi_14":47.94,"sma_20":4599.5,"sma_60":4403.0,"sma_120":4222.92},{"date":"2024-12-18","open":4252,"high":4307,"low":4168,"close":4192,"volume":27786,"rsi_14":44.53,"sma_20":4601.75,"sma_60":4409.92,"sma_120":4226.75},{"date":"2024-12-19","open":4150,"high":4238,"low":4122,"close":4159,"volume":26124,"rsi_14":39.77,"sma_20":4602.25,"sma_60":4414.25,"sma_120":4230.38},{"date":"2024-12-20","open":4159,"high":4219,"low":4085,"close":4159,"volume":32846,"rsi_14":43.39,"sma_20":4599.5,"sma_60":4419.08,"sma_120":4234.12},{"date":"2024-12-23","open":4136,"high":4293,"low":4136,"close":4233,"volume":39581,"rsi_14":39.38,"sma_20":4602.5,"sma_60":4425.5,"sma_120":4238.5},{"date":"2024-12-24","open":4233,"high":4280,"low":4159,"close":4261,"volume":50122,"rsi_14":44.19,"sma_20":4601.0,"sma_60":4431.08,"sma_120":4243.33},{"date":"2024-12-26","open":4298,"high":4326,"low":4168,"close":4261,"volume":99023,"rsi_14":52.49,"sma_20":4598.75,"sma_60":4436.42,"sma_120":4248.12},{"date":"2024-12-27","open":4290,"high":4440,"low":4242,"close":4305,"volume":53269,"rsi_14":49.22,"sma_20":4587.25,"sma_60":4439.83,"sma_120":4251.79},{"date":"2024-12-30","open":4305,"high":4431,"low":4237,"close":4271,"volume":20144,"rsi_14":51.91,"sma_20":4569.75,"sma_60":4443.33,"sma_120":4255.0},{"date":"2025-01-02","open":4271,"high":4421,"low":4203,"close":4247,"volume":44675,"rsi_14":35.86,"sma_20":4556.5,"sma_60":4446.33,"sma_120":4258.17},{"date":"2025-01-03","open":4188,"high":4329,"low":4188,"close":4261,"volume":55953,"rsi_14":27.91,"sma_20":4536.0,"sma_60":4449.25,"sma_120":4261.83},{"date":"2025-01-06","open":4217,"high":4353,"low":4217,"close":4305,"volume":27969,"rsi_14":34.09,"sma_20":4522.0,"sma_60":4453.42,"sma_120":4266.04},{"date":"2025-01-07","open":4305,"high":4334,"low":4213,"close":4256,"volume":57221,"rsi_14":32.61,"sma_20":4514.0,"sma_60":4457.0,"sma_120":4269.38},{"date":"2025-01-08","open":4256,"high":4256,"low":4048,"close":4125,"volume":284761,"rsi_14":31.03,"sma_20":4504.0,"sma_60":4458.33,"sma_120":4271.38},{"date":"2025-01-09","open":4164,"high":4208,"low":4063,"close":4145,"volume":150390,"rsi_14":27.54,"sma_20":4499.25,"sma_60":4460.17,"sma_120":4273.46},{"date":"2025-01-10","open":4145,"high":4203,"low":4072,"close":4106,"volume":38172,"rsi_14":28.57,"sma_20":4481.75,"sma_60":4461.25,"sma_120":4275.33},{"date":"2025-01-13","open":4188,"high":4188,"low":4029,"close":4033,"volume":43193,"rsi_14":26.95,"sma_20":4455.75,"sma_60":4460.42,"sma_120":4275.71},{"date":"2025-01-14","open":4067,"high":4067,"low":3980,"close":3980,"volume":24059,"rsi_14":25.0,"sma_20":4428.5,"sma_60":4458.33,"sma_120":4275.62},{"date":"2025-01-15","open":3941,"high":4058,"low":3941,"close":3980,"volume":53645,"rsi_14":16.18,"sma_20":4402.25,"sma_60":4457.08,"sma_120":4275.58},{"date":"2025-01-16","open":3980,"high":4092,"low":3975,"close":4029,"volume":48867,"rsi_14":18.57,"sma_20":4383.5,"sma_60":4456.75,"sma_120":4276.5},{"date":"2025-01-17","open":4072,"high":4227,"low":4048,"close":4227,"volume":96714,"rsi_14":37.02,"sma_20":4372.25,"sma_60":4460.42,"sma_120":4278.96},{"date":"2025-01-20","open":4184,"high":4217,"low":3903,"close":4096,"volume":133325,"rsi_14":37.85,"sma_20":4357.5,"sma_60":4461.92,"sma_120":4281.0},{"date":"2025-01-21","open":4072,"high":4174,"low":4038,"close":4116,"volume":32985,"rsi_14":40.8,"sma_20":4345.5,"sma_60":4464.25,"sma_120":4282.96},{"date":"2025-01-22","open":4072,"high":4116,"low":4024,"close":4029,"volume":40914,"rsi_14":37.97,"sma_20":4329.0,"sma_60":4465.17,"sma_120":4284.21},{"date":"2025-01-23","open":4033,"high":4096,"low":3912,"close":3941,"volume":69678,"rsi_14":33.66,"sma_20":4304.0,"sma_60":4462.75,"sma_120":4285.17},{"date":"2025-01-24","open":3975,"high":4004,"low":3908,"close":3937,"volume":47396,"rsi_14":30.41,"sma_20":4277.25,"sma_60":4459.92,"sma_120":4285.71},{"date":"2025-01-31","open":3937,"high":4038,"low":3879,"close":3971,"volume":46018,"rsi_14":34.55,"sma_20":4252.25,"sma_60":4456.92,"sma_120":4286.54},{"date":"2025-02-03","open":3937,"high":4033,"low":3849,"close":3922,"volume":41635,"rsi_14":37.93,"sma_20":4232.5,"sma_60":4452.75,"sma_120":4287.04},{"date":"2025-02-04","open":3927,"high":4004,"low":3922,"close":3971,"volume":56697,"rsi_14":40.0,"sma_20":4217.0,"sma_60":4446.83,"sma_120":4288.17},{"date":"2025-02-05","open":3990,"high":4053,"low":3961,"close":4024,"volume":77857,"rsi_14":45.36,"sma_20":4205.5,"sma_60":4438.67,"sma_120":4289.38},{"date":"2025-02-06","open":4024,"high":4048,"low":3985,"close":4024,"volume":42246,"rsi_14":49.4,"sma_20":4193.25,"sma_60":4431.08,"sma_120":4291.17},{"date":"2025-02-07","open":3975,"high":4058,"low":3961,"close":3995,"volume":27930,"rsi_14":50.92,"sma_20":4177.25,"sma_60":4424.08,"sma_120":4295.67},{"date":"2025-02-10","open":4000,"high":4058,"low":3946,"close":4048,"volume":60811,"rsi_14":54.02,"sma_20":4166.5,"sma_60":4419.58,"sma_120":4299.25},{"date":"2025-02-11","open":4014,"high":4038,"low":3908,"close":4024,"volume":171872,"rsi_14":49.7,"sma_20":4161.25,"sma_60":4412.92,"sma_120":4301.96},{"date":"2025-02-12","open":4024,"high":4024,"low":3825,"close":3903,"volume":72865,"rsi_14":28.1,"sma_20":4148.75,"sma_60":4405.25,"sma_120":4303.46},{"date":"2025-02-13","open":4053,"high":4053,"low":3883,"close":3917,"volume":29268,"rsi_14":35.66,"sma_20":4139.0,"sma_60":4399.25,"sma_120":4304.58},{"date":"2025-02-14","open":3922,"high":4014,"low":3840,"close":3903,"volume":104899,"rsi_14":32.81,"sma_20":4132.25,"sma_60":4393.33,"sma_120":4305.83},{"date":"2025-02-17","open":4009,"high":4009,"low":3845,"close":3975,"volume":15248,"rsi_14":45.6,"sma_20":4132.0,"sma_60":4385.5,"sma_120":4308.08},{"date":"2025-02-18","open":4043,"high":4043,"low":3874,"close":3951,"volume":36531,"rsi_14":50.89,"sma_20":4130.5,"sma_60":4376.58,"sma_120":4308.75},{"date":"2025-02-19","open":4014,"high":4014,"low":3898,"close":3903,"volume":320769,"rsi_14":47.11,"sma_20":4124.0,"sma_60":4368.25,"sma_120":4307.08},{"date":"2025-02-20","open":3941,"high":4014,"low":3883,"close":3995,"volume":77395,"rsi_14":51.88,"sma_20":4112.0,"sma_60":4361.25,"sma_120":4306.29},{"date":"2025-02-21","open":3966,"high":4029,"low":3932,"close":4024,"volume":65017,"rsi_14":58.14,"sma_20":4108.25,"sma_60":4355.83,"sma_120":4303.58},{"date":"2025-02-24","open":3995,"high":3995,"low":3912,"close":3966,"volume":66304,"rsi_14":49.62,"sma_20":4100.5,"sma_60":4349.42,"sma_120":4301.83},{"date":"2025-02-25","open":3966,"high":4000,"low":3927,"close":3937,"volume":59068,"rsi_14":42.86,"sma_20":4095.75,"sma_60":4341.42,"sma_120":4299.71},{"date":"2025-02-26","open":3932,"high":4009,"low":3917,"close":3966,"volume":63058,"rsi_14":45.45,"sma_20":4097.0,"sma_60":4334.5,"sma_120":4298.12},{"date":"2025-02-27","open":3966,"high":3966,"low":3883,"close":3961,"volume":43051,"rsi_14":47.24,"sma_20":4098.25,"sma_60":4325.5,"sma_120":4297.0},{"date":"2025-02-28","open":3961,"high":4082,"low":3922,"close":3985,"volume":161619,"rsi_14":44.63,"sma_20":4099.0,"sma_60":4316.67,"sma_120":4296.21},{"date":"2025-03-04","open":3975,"high":3975,"low":3888,"close":3927,"volume":42444,"rsi_14":42.19,"sma_20":4099.25,"sma_60":4306.33,"sma_120":4295.38},{"date":"2025-03-05","open":3975,"high":3985,"low":3879,"close":3946,"volume":55727,"rsi_14":54.21,"sma_20":4098.0,"sma_60":4294.92,"sma_120":4294.67},{"date":"2025-03-06","open":3912,"high":3961,"low":3883,"close":3903,"volume":91256,"rsi_14":48.67,"sma_20":4091.75,"sma_60":4284.58,"sma_120":4293.58},{"date":"2025-03-07","open":3864,"high":3922,"low":3864,"close":3874,"volume":109924,"rsi_14":47.41,"sma_20":4084.0,"sma_60":4271.08,"sma_120":4292.33},{"date":"2025-03-10","open":3874,"high":3883,"low":3820,"close":3869,"volume":39426,"rsi_14":39.22,"sma_20":4077.5,"sma_60":4258.92,"sma_120":4291.33},{"date":"2025-03-11","open":3869,"high":3898,"low":3791,"close":3874,"volume":74759,"rsi_14":41.84,"sma_20":4068.5,"sma_60":4249.67,"sma_120":4291.17},{"date":"2025-03-12","open":3898,"high":3898,"low":3840,"close":3874,"volume":24078,"rsi_14":46.59,"sma_20":4060.75,"sma_60":4242.0,"sma_120":4290.58},{"date":"2025-03-13","open":3883,"high":3883,"low":3845,"close":3874,"volume":5751,"rsi_14":31.88,"sma_20":4059.25,"sma_60":4235.75,"sma_120":4290.54},{"date":"2025-03-14","open":3869,"high":3888,"low":3835,"close":3874,"volume":50187,"rsi_14":25.4,"sma_20":4057.0,"sma_60":4225.92,"sma_120":4290.21},{"date":"2025-03-17","open":3971,"high":3990,"low":3830,"close":3869,"volume":47029,"rsi_14":30.77,"sma_20":4055.25,"sma_60":4214.42,"sma_120":4289.83},{"date":"2025-03-18","open":3869,"high":3888,"low":3835,"close":3859,"volume":12438,"rsi_14":33.33,"sma_20":4049.25,"sma_60":4203.25,"sma_120":4289.75},{"date":"2025-03-19","open":3888,"high":3888,"low":3854,"close":3859,"volume":39403,"rsi_14":23.81,"sma_20":4044.5,"sma_60":4192.42,"sma_120":4289.25},{"date":"2025-03-20","open":3859,"high":3922,"low":3854,"close":3898,"volume":37738,"rsi_14":36.73,"sma_20":4044.25,"sma_60":4183.92,"sma_120":4288.88},{"date":"2025-03-21","open":3898,"high":3898,"low":3830,"close":3864,"volume":38404,"rsi_14":25.49,"sma_20":4037.5,"sma_60":4173.92,"sma_120":4288.46},{"date":"2025-03-24","open":3864,"high":3908,"low":3845,"close":3859,"volume":71053,"rsi_14":32.5,"sma_20":4029.0,"sma_60":4164.92,"sma_120":4287.42},{"date":"2025-03-25","open":3859,"high":3927,"low":3859,"close":3893,"volume":44111,"rsi_14":37.21,"sma_20":4025.25,"sma_60":4157.08,"sma_120":4285.67},{"date":"2025-03-26","open":3883,"high":3932,"low":3874,"close":3912,"volume":20711,"rsi_14":52.63,"sma_20":4024.0,"sma_60":4149.58,"sma_120":4284.33},{"date":"2025-03-27","open":3912,"high":3961,"low":3869,"close":3932,"volume":60778,"rsi_14":66.67,"sma_20":4022.25,"sma_60":4141.08,"sma_120":4283.29},{"date":"2025-03-28","open":3917,"high":4053,"low":3903,"close":4033,"volume":76700,"rsi_14":80.36,"sma_20":4026.0,"sma_60":4133.83,"sma_120":4282.46},{"date":"2025-03-31","open":4019,"high":4019,"low":3864,"close":3869,"volume":81437,"rsi_14":49.44,"sma_20":4020.0,"sma_60":4123.75,"sma_120":4280.08},{"date":"2025-04-01","open":3869,"high":3961,"low":3869,"close":3956,"volume":57011,"rsi_14":57.94,"sma_20":4021.5,"sma_60":4117.75,"sma_120":4278.79},{"date":"2025-04-02","open":3956,"high":3956,"low":3869,"close":3883,"volume":28934,"rsi_14":50.82,"sma_20":4018.25,"sma_60":4111.08,"sma_120":4277.21},{"date":"2025-04-03","open":3883,"high":3951,"low":3864,"close":3893,"volume":20108,"rsi_14":51.61,"sma_20":4017.75,"sma_60":4105.0,"sma_120":4275.67},{"date":"2025-04-04","open":3893,"high":3961,"low":3864,"close":3961,"volume":23606,"rsi_14":56.93,"sma_20":4022.25,"sma_60":4099.83,"sma_120":4274.54},{"date":"2025-04-07","open":3932,"high":3932,"low":3762,"close":3762,"volume":67138,"rsi_14":44.32,"sma_20":4016.75,"sma_60":4090.5,"sma_120":4271.96},{"date":"2025-04-08","open":3820,"high":3932,"low":3772,"close":3932,"volume":80367,"rsi_14":53.55,"sma_20":4019.75,"sma_60":4084.92,"sma_120":4270.96},{"date":"2025-04-09","open":3748,"high":3961,"low":3748,"close":3941,"volume":108329,"rsi_14":52.2,"sma_20":4023.25,"sma_60":4081.75,"sma_120":4270.04},{"date":"2025-04-10","open":3980,"high":4048,"low":3903,"close":4024,"volume":143721,"rsi_14":57.67,"sma_20":4031.0,"sma_60":4079.67,"sma_120":4269.92},{"date":"2025-04-11","open":3946,"high":4033,"low":3932,"close":4000,"volume":70681,"rsi_14":56.62,"sma_20":4037.5,"sma_60":4077.83,"sma_120":4269.54},{"date":"2025-04-14","open":3971,"high":4198,"low":3971,"close":4150,"volume":108645,"rsi_14":60.91,"sma_20":4052.0,"sma_60":4079.83,"sma_120":4270.12},{"date":"2025-04-15","open":4150,"high":4329,"low":4140,"close":4251,"volume":103904,"rsi_14":63.46,"sma_20":4072.25,"sma_60":4084.5,"sma_120":4271.42},{"date":"2025-04-16","open":4251,"high":4363,"low":4247,"close":4314,"volume":99229,"rsi_14":64.68,"sma_20":4095.75,"sma_60":4090.25,"sma_120":4273.67},{"date":"2025-04-17","open":4314,"high":4329,"low":4193,"close":4208,"volume":45686,"rsi_14":56.67,"sma_20":4111.75,"sma_60":4093.33,"sma_120":4275.04},{"date":"2025-04-18","open":4213,"high":4242,"low":4155,"close":4222,"volume":12105,"rsi_14":65.27,"sma_20":4130.25,"sma_60":4093.25,"sma_120":4276.83},{"date":"2025-04-21","open":4222,"high":4295,"low":4203,"close":4217,"volume":35511,"rsi_14":62.16,"sma_20":4148.75,"sma_60":4095.33,"sma_120":4278.62},{"date":"2025-04-22","open":4174,"high":4285,"low":4072,"close":4213,"volume":52496,"rsi_14":66.35,"sma_20":4165.25,"sma_60":4097.0,"sma_120":4280.62},{"date":"2025-04-23","open":4280,"high":4280,"low":4130,"close":4256,"volume":41241,"rsi_14":67.44,"sma_20":4183.0,"sma_60":4100.92,"sma_120":4283.04},{"date":"2025-04-24","open":4256,"high":4256,"low":4164,"close":4179,"volume":30628,"rsi_14":60.37,"sma_20":4195.75,"sma_60":4105.0,"sma_120":4283.88},{"date":"2025-04-25","open":4213,"high":4242,"low":4164,"close":4213,"volume":28953,"rsi_14":75.41,"sma_20":4205.0,"sma_60":4109.75,"sma_120":4284.83},{"date":"2025-04-28","open":4208,"high":4208,"low":4140,"close":4140,"volume":21036,"rsi_14":63.19,"sma_20":4219.0,"sma_60":4112.67,"sma_120":4284.79},{"date":"2025-04-29","open":4140,"high":4518,"low":4096,"close":4489,"volume":320972,"rsi_14":74.25,"sma_20":4246.5,"sma_60":4122.42,"sma_120":4287.58},{"date":"2025-04-30","open":4450,"high":4726,"low":4450,"close":4566,"volume":381063,"rsi_14":74.14,"sma_20":4281.75,"sma_60":4132.67,"sma_120":4289.75},{"date":"2025-05-02","open":4639,"high":4653,"low":4532,"close":4542,"volume":72870,"rsi_14":74.14,"sma_20":4315.25,"sma_60":4141.58,"sma_120":4290.12},{"date":"2025-05-07","open":4518,"high":4648,"low":4469,"close":4503,"volume":41254,"rsi_14":67.46,"sma_20":4343.25,"sma_60":4149.83,"sma_120":4290.46},{"date":"2025-05-08","open":4508,"high":4576,"low":4435,"close":4576,"volume":81383,"rsi_14":66.5,"sma_20":4385.25,"sma_60":4159.83,"sma_120":4291.96},{"date":"2025-05-09","open":4581,"high":4624,"low":4479,"close":4600,"volume":58129,"rsi_14":65.13,"sma_20":4419.75,"sma_60":4169.33,"sma_120":4294.46},{"date":"2025-05-12","open":4600,"high":4920,"low":4547,"close":4871,"volume":492635,"rsi_14":79.91,"sma_20":4467.75,"sma_60":4183.92,"sma_120":4298.42},{"date":"2025-05-13","open":4784,"high":5055,"low":4784,"close":5016,"volume":227486,"rsi_14":82.03,"sma_20":4519.0,"sma_60":4203.08,"sma_120":4304.17},{"date":"2025-05-14","open":5016,"high":5084,"low":4929,"close":5036,"volume":99354,"rsi_14":82.63,"sma_20":4572.5,"sma_60":4222.33,"sma_120":4310.79},{"date":"2025-05-15","open":5036,"high":5075,"low":4929,"close":5045,"volume":108992,"rsi_14":83.08,"sma_20":4618.75,"sma_60":4242.0,"sma_120":4317.67},{"date":"2025-05-16","open":4987,"high":5239,"low":4987,"close":5133,"volume":143015,"rsi_14":83.64,"sma_20":4664.25,"sma_60":4261.92,"sma_120":4323.71},{"date":"2025-05-19","open":5084,"high":5133,"low":4978,"close":5045,"volume":65348,"rsi_14":83.03,"sma_20":4702.0,"sma_60":4280.75,"sma_120":4328.67},{"date":"2025-05-20","open":5045,"high":5113,"low":4978,"close":5016,"volume":34143,"rsi_14":80.74,"sma_20":4743.75,"sma_60":4299.92,"sma_120":4334.08},{"date":"2025-05-21","open":4987,"high":4987,"low":4828,"close":4891,"volume":78908,"rsi_14":77.58,"sma_20":4778.25,"sma_60":4315.33,"sma_120":4338.29},{"date":"2025-05-22","open":4891,"high":4910,"low":4784,"close":4813,"volume":22605,"rsi_14":64.89,"sma_20":4809.0,"sma_60":4328.92,"sma_120":4342.38},{"date":"2025-05-23","open":4813,"high":4987,"low":4769,"close":4968,"volume":36591,"rsi_14":67.22,"sma_20":4848.0,"sma_60":4346.17,"sma_120":4347.79},{"date":"2025-05-26","open":4968,"high":5152,"low":4891,"close":5133,"volume":81009,"rsi_14":72.59,"sma_20":4893.25,"sma_60":4366.75,"sma_120":4354.08},{"date":"2025-05-27","open":5075,"high":5404,"low":5075,"close":5288,"volume":239080,"rsi_14":77.55,"sma_20":4950.5,"sma_60":4389.5,"sma_120":4362.0},{"date":"2025-05-28","open":5297,"high":5607,"low":5229,"close":5520,"volume":192169,"rsi_14":79.82,"sma_20":5018.0,"sma_60":4416.33,"sma_120":4370.92},{"date":"2025-05-29","open":5520,"high":5907,"low":5520,"close":5791,"volume":284451,"rsi_14":82.54,"sma_20":5103.25,"sma_60":4447.42,"sma_120":4382.04},{"date":"2025-05-30","open":5830,"high":5849,"low":5597,"close":5830,"volume":114168,"rsi_14":80.0,"sma_20":5172.5,"sma_60":4480.17,"sma_120":4393.25},{"date":"2025-06-02","open":5917,"high":6024,"low":5752,"close":5917,"volume":101223,"rsi_14":79.25,"sma_20":5242.25,"sma_60":4514.08,"sma_120":4404.5},{"date":"2025-06-04","open":5859,"high":6179,"low":5675,"close":6111,"volume":221718,"rsi_14":81.36,"sma_20":5323.25,"sma_60":4552.08,"sma_120":4418.33},{"date":"2025-06-05","open":6072,"high":6256,"low":6072,"close":6130,"volume":110449,"rsi_14":81.46,"sma_20":5407.25,"sma_60":4590.92,"sma_120":4431.0},{"date":"2025-06-09","open":6130,"high":6198,"low":5907,"close":5936,"volume":67982,"rsi_14":71.96,"sma_20":5477.5,"sma_60":4626.5,"sma_120":4442.71},{"date":"2025-06-10","open":6014,"high":6062,"low":5781,"close":5859,"volume":108558,"rsi_14":72.34,"sma_20":5542.5,"sma_60":4660.67,"sma_120":4455.17},{"date":"2025-06-11","open":5946,"high":6256,"low":5694,"close":5995,"volume":203298,"rsi_14":75.38,"sma_20":5600.5,"sma_60":4697.17,"sma_120":4469.58},{"date":"2025-06-12","open":6004,"high":6033,"low":5840,"close":5888,"volume":1204592,"rsi_14":76.14,"sma_20":5645.5,"sma_60":4731.83,"sma_120":4483.79},{"date":"2025-06-13","open":6004,"high":6130,"low":5811,"close":5965,"volume":321681,"rsi_14":80.2,"sma_20":5693.5,"sma_60":4767.83,"sma_120":4496.88},{"date":"2025-06-16","open":5936,"high":6004,"low":5791,"close":5936,"volume":117829,"rsi_14":77.17,"sma_20":5739.5,"sma_60":4803.42,"sma_120":4508.92},{"date":"2025-06-17","open":6024,"high":6024,"low":5694,"close":5733,"volume":141968,"rsi_14":66.49,"sma_20":5770.5,"sma_60":4835.67,"sma_120":4519.46},{"date":"2025-06-18","open":5762,"high":5946,"low":5723,"close":5791,"volume":97485,"rsi_14":64.61,"sma_20":5809.0,"sma_60":4868.92,"sma_120":4530.67},{"date":"2025-06-19","open":5820,"high":5946,"low":5723,"close":5781,"volume":152797,"rsi_14":58.71,"sma_20":5848.5,"sma_60":4901.33,"sma_120":4542.62},{"date":"2025-06-20","open":5781,"high":5907,"low":5733,"close":5859,"volume":56328,"rsi_14":52.59,"sma_20":5898.5,"sma_60":4935.67,"sma_120":4554.79},{"date":"2025-06-23","open":5859,"high":6130,"low":5762,"close":5917,"volume":89274,"rsi_14":53.28,"sma_20":5955.5,"sma_60":4971.08,"sma_120":4568.0},{"date":"2025-06-24","open":5975,"high":6140,"low":5791,"close":5956,"volume":79269,"rsi_14":51.52,"sma_20":6006.5,"sma_60":5006.58,"sma_120":4581.83},{"date":"2025-06-25","open":6140,"high":6140,"low":5840,"close":6101,"volume":106877,"rsi_14":49.61,"sma_20":6056.5,"sma_60":5044.25,"sma_120":4596.92},{"date":"2025-06-26","open":6101,"high":6101,"low":5840,"close":6004,"volume":104182,"rsi_14":45.19,"sma_20":6093.5,"sma_60":5079.92,"sma_120":4610.5},{"date":"2025-06-27","open":6004,"high":6024,"low":5791,"close":5830,"volume":53360,"rsi_14":45.86,"sma_20":6109.5,"sma_60":5110.83,"sma_120":4622.33},{"date":"2025-06-30","open":5859,"high":5917,"low":5694,"close":5733,"volume":78953,"rsi_14":45.19,"sma_20":6106.5,"sma_60":5142.92,"sma_120":4633.33},{"date":"2025-07-01","open":5811,"high":5956,"low":5723,"close":5723,"volume":88432,"rsi_14":38.52,"sma_20":6101.0,"sma_60":5173.33,"sma_120":4645.54},{"date":"2025-07-02","open":5859,"high":5936,"low":5656,"close":5743,"volume":206973,"rsi_14":43.36,"sma_20":6092.0,"sma_60":5205.33,"sma_120":4658.21},{"date":"2025-07-03","open":5743,"high":5830,"low":5665,"close":5752,"volume":106051,"rsi_14":39.62,"sma_20":6073.5,"sma_60":5237.33,"sma_120":4671.17},{"date":"2025-07-04","open":5752,"high":5820,"low":5597,"close":5597,"volume":137443,"rsi_14":35.29,"sma_20":6046.0,"sma_60":5265.5,"sma_120":4682.67},{"date":"2025-07-07","open":5811,"high":5811,"low":5559,"close":5752,"volume":41649,"rsi_14":50.88,"sma_20":6036.5,"sma_60":5299.75,"sma_120":4695.12},{"date":"2025-07-08","open":5752,"high":6024,"low":5723,"close":5946,"volume":134219,"rsi_14":56.25,"sma_20":6041.0,"sma_60":5334.42,"sma_120":4709.67},{"date":"2025-07-09","open":5946,"high":6072,"low":5898,"close":6072,"volume":114778,"rsi_14":60.71,"sma_20":6045.0,"sma_60":5371.08,"sma_120":4726.42},{"date":"2025-07-10","open":6198,"high":6285,"low":6072,"close":6275,"volume":242318,"rsi_14":64.05,"sma_20":6065.0,"sma_60":5409.83,"sma_120":4744.75},{"date":"2025-07-11","open":6275,"high":6314,"low":6033,"close":6111,"volume":90105,"rsi_14":56.1,"sma_20":6072.5,"sma_60":5446.17,"sma_120":4762.0},{"date":"2025-07-14","open":6237,"high":6295,"low":6053,"close":6237,"volume":180932,"rsi_14":58.38,"sma_20":6088.0,"sma_60":5482.08,"sma_120":4780.96},{"date":"2025-07-15","open":6237,"high":6343,"low":6130,"close":6314,"volume":122218,"rsi_14":56.63,"sma_20":6118.0,"sma_60":5517.58,"sma_120":4801.04},{"date":"2025-07-16","open":6363,"high":6363,"low":6033,"close":6053,"volume":68711,"rsi_14":51.37,"sma_20":6131.5,"sma_60":5547.5,"sma_120":4818.88},{"date":"2025-07-17","open":6101,"high":6101,"low":5936,"close":6053,"volume":35775,"rsi_14":56.97,"sma_20":6145.5,"sma_60":5579.25,"sma_120":4836.29},{"date":"2025-07-18","open":6053,"high":6295,"low":6053,"close":6130,"volume":76839,"rsi_14":62.58,"sma_20":6159.5,"sma_60":5612.08,"sma_120":4852.67},{"date":"2025-07-21","open":6130,"high":6237,"low":5781,"close":5811,"volume":147716,"rsi_14":52.31,"sma_20":6154.0,"sma_60":5639.5,"sma_120":4867.42},{"date":"2025-07-22","open":5811,"high":5898,"low":5762,"close":5820,"volume":33906,"rsi_14":52.06,"sma_20":6147.0,"sma_60":5667.17,"sma_120":4882.08},{"date":"2025-07-23","open":5840,"high":5927,"low":5781,"close":5849,"volume":84444,"rsi_14":52.55,"sma_20":6134.0,"sma_60":5694.58,"sma_120":4897.75},{"date":"2025-07-24","open":5859,"high":5878,"low":5752,"close":5791,"volume":75145,"rsi_14":55.38,"sma_20":6123.0,"sma_60":5722.33,"sma_120":4913.67},{"date":"2025-07-25","open":5723,"high":5869,"low":5704,"close":5781,"volume":63304,"rsi_14":50.88,"sma_20":6120.5,"sma_60":5749.33,"sma_120":4929.54},{"date":"2025-07-28","open":5704,"high":5781,"low":5607,"close":5762,"volume":93144,"rsi_14":43.79,"sma_20":6122.0,"sma_60":5777.25,"sma_120":4944.96},{"date":"2025-07-29","open":5772,"high":6072,"low":5733,"close":5995,"volume":152043,"rsi_14":47.56,"sma_20":6136.0,"sma_60":5803.17,"sma_120":4962.79},{"date":"2025-07-30","open":5946,"high":5985,"low":5869,"close":5927,"volume":59480,"rsi_14":38.0,"sma_20":6145.5,"sma_60":5826.58,"sma_120":4979.62},{"date":"2025-07-31","open":5888,"high":6130,"low":5801,"close":6101,"volume":91479,"rsi_14":49.67,"sma_20":6163.5,"sma_60":5853.42,"sma_120":4997.5},{"date":"2025-08-01","open":6120,"high":6120,"low":5743,"close":5781,"volume":109179,"rsi_14":36.26,"sma_20":6173.0,"sma_60":5875.42,"sma_120":5012.62},{"date":"2025-08-04","open":5723,"high":5917,"low":5685,"close":5820,"volume":85976,"rsi_14":34.73,"sma_20":6176.5,"sma_60":5896.83,"sma_120":5028.33},{"date":"2025-08-05","open":5820,"high":5917,"low":5801,"close":5869,"volume":31874,"rsi_14":43.45,"sma_20":6172.5,"sma_60":5918.67,"sma_120":5044.0},{"date":"2025-08-06","open":5869,"high":5917,"low":5830,"close":5859,"volume":21914,"rsi_14":43.15,"sma_20":6161.5,"sma_60":5935.67,"sma_120":5059.79},{"date":"2025-08-07","open":6004,"high":6004,"low":5849,"close":5995,"volume":33434,"rsi_14":45.39,"sma_20":6147.0,"sma_60":5952.5,"sma_120":5077.79},{"date":"2025-08-08","open":5995,"high":6217,"low":5975,"close":6062,"volume":131696,"rsi_14":60.32,"sma_20":6144.5,"sma_60":5970.17,"sma_120":5096.25},{"date":"2025-08-11","open":6043,"high":6634,"low":6043,"close":6547,"volume":381013,"rsi_14":71.43,"sma_20":6160.5,"sma_60":5996.0,"sma_120":5119.0},{"date":"2025-08-12","open":6450,"high":7118,"low":6450,"close":6769,"volume":783903,"rsi_14":74.36,"sma_20":6184.0,"sma_60":6024.17,"sma_120":5143.04},{"date":"2025-08-13","open":6769,"high":7283,"low":6711,"close":7215,"volume":562709,"rsi_14":81.28,"sma_20":6244.0,"sma_60":6061.5,"sma_120":5171.12},{"date":"2025-08-14","open":6876,"high":6934,"low":6237,"close":6808,"volume":625923,"rsi_14":69.2,"sma_20":6283.0,"sma_60":6092.33,"sma_120":5196.12},{"date":"2025-08-18","open":6808,"high":6827,"low":6605,"close":6721,"volume":104561,"rsi_14":67.49,"sma_20":6313.5,"sma_60":6123.83,"sma_120":5219.58},{"date":"2025-08-19","open":6721,"high":6818,"low":6634,"close":6672,"volume":128239,"rsi_14":63.26,"sma_20":6358.0,"sma_60":6155.83,"sma_120":5242.38},{"date":"2025-08-20","open":6672,"high":6682,"low":6343,"close":6508,"volume":166087,"rsi_14":60.95,"sma_20":6393.5,"sma_60":6182.33,"sma_120":5264.25},{"date":"2025-08-21","open":6469,"high":6750,"low":6469,"close":6527,"volume":53432,"rsi_14":58.53,"sma_20":6428.5,"sma_60":6206.33,"sma_120":5286.54},{"date":"2025-08-22","open":6527,"high":6711,"low":6527,"close":6653,"volume":62925,"rsi_14":68.91,"sma_20":6473.0,"sma_60":6229.83,"sma_120":5309.67},{"date":"2025-08-25","open":6682,"high":6682,"low":6440,"close":6537,"volume":95523,"rsi_14":65.04,"sma_20":6512.0,"sma_60":6247.33,"sma_120":5331.83},{"date":"2025-08-26","open":6537,"high":6672,"low":6488,"close":6585,"volume":133190,"rsi_14":65.04,"sma_20":6554.5,"sma_60":6261.0,"sma_120":5354.21},{"date":"2025-08-27","open":6576,"high":6624,"low":6479,"close":6547,"volume":71961,"rsi_14":64.26,"sma_20":6583.0,"sma_60":6273.33,"sma_120":5376.75},{"date":"2025-08-28","open":6653,"high":6731,"low":6479,"close":6556,"volume":105396,"rsi_14":62.29,"sma_20":6615.5,"sma_60":6284.33,"sma_120":5399.21},{"date":"2025-08-29","open":6469,"high":6634,"low":6469,"close":6605,"volume":54361,"rsi_14":61.97,"sma_20":6641.5,"sma_60":6292.83,"sma_120":5422.46},{"date":"2025-09-01","open":6634,"high":6818,"low":6517,"close":6818,"volume":153785,"rsi_14":56.8,"sma_20":6695.0,"sma_60":6304.67,"sma_120":5447.79},{"date":"2025-09-02","open":6818,"high":6905,"low":6760,"close":6798,"volume":76785,"rsi_14":50.81,"sma_20":6745.5,"sma_60":6319.5,"sma_120":5473.0},{"date":"2025-09-03","open":6798,"high":6876,"low":6701,"close":6837,"volume":108682,"rsi_14":36.36,"sma_20":6795.5,"sma_60":6336.33,"sma_120":5498.5},{"date":"2025-09-04","open":6837,"high":6953,"low":6643,"close":6692,"volume":57738,"rsi_14":44.83,"sma_20":6838.5,"sma_60":6348.33,"sma_120":5522.75},{"date":"2025-09-05","open":6779,"high":6866,"low":6721,"close":6721,"volume":34122,"rsi_14":50.0,"sma_20":6876.0,"sma_60":6362.67,"sma_120":5547.25},{"date":"2025-09-08","open":6721,"high":6934,"low":6663,"close":6924,"volume":86297,"rsi_14":60.32,"sma_20":6920.5,"sma_60":6379.17,"sma_120":5573.5},{"date":"2025-09-09","open":6963,"high":7021,"low":6895,"close":6934,"volume":44659,"rsi_14":70.0,"sma_20":6940.5,"sma_60":6396.33,"sma_120":5599.88},{"date":"2025-09-10","open":6973,"high":6973,"low":6789,"close":6963,"volume":133902,"rsi_14":70.27,"sma_20":6950.5,"sma_60":6417.5,"sma_120":5626.58},{"date":"2025-09-11","open":6953,"high":7011,"low":6798,"close":7011,"volume":119162,"rsi_14":67.96,"sma_20":6940.0,"sma_60":6438.5,"sma_120":5653.71},{"date":"2025-09-12","open":7060,"high":7166,"low":6934,"close":7166,"volume":98536,"rsi_14":80.37,"sma_20":6958.5,"sma_60":6462.33,"sma_120":5681.83},{"date":"2025-09-15","open":7215,"high":7273,"low":7002,"close":7060,"volume":67548,"rsi_14":71.68,"sma_20":6976.0,"sma_60":6483.0,"sma_120":5709.33},{"date":"2025-09-16","open":7069,"high":7147,"low":6779,"close":6827,"volume":155113,"rsi_14":60.9,"sma_20":6984.0,"sma_60":6498.67,"sma_120":5734.88},{"date":"2025-09-17","open":6827,"high":6963,"low":6605,"close":6915,"volume":87393,"rsi_14":63.12,"sma_20":7005.0,"sma_60":6515.17,"sma_120":5760.88},{"date":"2025-09-18","open":6838,"high":6982,"low":6704,"close":6924,"volume":85872,"rsi_14":64.14,"sma_20":7029.5,"sma_60":6530.67,"sma_120":5787.46},{"date":"2025-09-19","open":7230,"high":7320,"low":7180,"close":7180,"volume":74289,"rsi_14":55.47,"sma_20":7045.0,"sma_60":6547.0,"sma_120":5813.46},{"date":"2025-09-22","open":6953,"high":7486,"low":6953,"close":7360,"volume":312902,"rsi_14":67.26,"sma_20":7087.5,"sma_60":6573.33,"sma_120":5842.08},{"date":"2025-09-23","open":7360,"high":7360,"low":7079,"close":7089,"volume":102886,"rsi_14":56.77,"sma_20":7113.5,"sma_60":6596.67,"sma_120":5869.79},{"date":"2025-09-24","open":7089,"high":7157,"low":6779,"close":6876,"volume":134238,"rsi_14":54.77,"sma_20":7130.5,"sma_60":6616.5,"sma_120":5894.92},{"date":"2025-09-25","open":6876,"high":6963,"low":6760,"close":6924,"volume":100849,"rsi_14":55.22,"sma_20":7149.5,"sma_60":6636.83,"sma_120":5921.08},{"date":"2025-09-26","open":6915,"high":7118,"low":6818,"close":7050,"volume":127761,"rsi_14":53.37,"sma_20":7172.5,"sma_60":6659.17,"sma_120":5948.25},{"date":"2025-09-29","open":7050,"high":7186,"low":6876,"close":6876,"volume":67337,"rsi_14":48.57,"sma_20":7175.5,"sma_60":6681.17,"sma_120":5973.33},{"date":"2025-09-30","open":6876,"high":7050,"low":6760,"close":6779,"volume":97879,"rsi_14":45.62,"sma_20":7174.5,"sma_60":6698.83,"sma_120":5999.29},{"date":"2025-10-01","open":6779,"high":6915,"low":6614,"close":6663,"volume":86160,"rsi_14":41.96,"sma_20":7165.5,"sma_60":6711.17,"sma_120":6022.79},{"date":"2025-10-02","open":6721,"high":6798,"low":6614,"close":6750,"volume":72120,"rsi_14":40.09,"sma_20":7168.5,"sma_60":6722.83,"sma_120":6046.96},{"date":"2025-10-10","open":6876,"high":6876,"low":6537,"close":6537,"volume":76598,"rsi_14":38.16,"sma_20":7159.0,"sma_60":6727.33,"sma_120":6068.58},{"date":"2025-10-13","open":6537,"high":6760,"low":6450,"close":6663,"volume":74161,"rsi_14":46.08,"sma_20":7145.5,"sma_60":6736.83,"sma_120":6091.5},{"date":"2025-10-14","open":6760,"high":6760,"low":6527,"close":6585,"volume":54194,"rsi_14":42.13,"sma_20":7127.5,"sma_60":6742.83,"sma_120":6112.46},{"date":"2025-10-15","open":6585,"high":6924,"low":6488,"close":6915,"volume":93835,"rsi_14":48.13,"sma_20":7125.0,"sma_60":6753.17,"sma_120":6135.38},{"date":"2025-10-16","open":6866,"high":6866,"low":6576,"close":6595,"volume":106877,"rsi_14":43.12,"sma_20":7103.5,"sma_60":6762.5,"sma_120":6155.0},{"date":"2025-10-17","open":6614,"high":6624,"low":6237,"close":6343,"volume":214629,"rsi_14":29.25,"sma_20":7061.0,"sma_60":6767.5,"sma_120":6173.38},{"date":"2025-10-20","open":6343,"high":6440,"low":6237,"close":6440,"volume":67641,"rsi_14":35.74,"sma_20":7029.0,"sma_60":6772.83,"sma_120":6192.46},{"date":"2025-10-21","open":6498,"high":6760,"low":6295,"close":6488,"volume":257818,"rsi_14":40.83,"sma_20":7011.5,"sma_60":6784.5,"sma_120":6212.0},{"date":"2025-10-22","open":6372,"high":6479,"low":6256,"close":6295,"volume":43951,"rsi_14":36.05,"sma_20":6979.5,"sma_60":6792.67,"sma_120":6229.92},{"date":"2025-10-23","open":6237,"high":6256,"low":6130,"close":6188,"volume":87159,"rsi_14":30.74,"sma_20":6937.5,"sma_60":6798.5,"sma_120":6246.54},{"date":"2025-10-24","open":6188,"high":6314,"low":6120,"close":6285,"volume":58605,"rsi_14":36.32,"sma_20":6903.0,"sma_60":6807.0,"sma_120":6264.67},{"date":"2025-10-27","open":6285,"high":6333,"low":6101,"close":6304,"volume":168921,"rsi_14":38.6,"sma_20":6848.5,"sma_60":6816.0,"sma_120":6282.67},{"date":"2025-10-28","open":6246,"high":6314,"low":6053,"close":6140,"volume":258439,"rsi_14":37.73,"sma_20":6799.5,"sma_60":6822.5,"sma_120":6299.88},{"date":"2025-10-29","open":6246,"high":6246,"low":5907,"close":6053,"volume":241489,"rsi_14":33.64,"sma_20":6757.0,"sma_60":6823.5,"sma_120":6313.33},{"date":"2025-10-30","open":6043,"high":6053,"low":5849,"close":5927,"volume":487992,"rsi_14":35.07,"sma_20":6705.5,"sma_60":6823.5,"sma_120":6325.04},{"date":"2025-10-31","open":6043,"high":6053,"low":5907,"close":6033,"volume":106756,"rsi_14":34.45,"sma_20":6653.0,"sma_60":6822.33,"sma_120":6337.88},{"date":"2025-11-03","open":6111,"high":6111,"low":5840,"close":5878,"volume":146673,"rsi_14":33.18,"sma_20":6601.5,"sma_60":6824.0,"sma_120":6349.71},{"date":"2025-11-04","open":5878,"high":5936,"low":5752,"close":5859,"volume":109441,"rsi_14":20.54,"sma_20":6554.0,"sma_60":6824.67,"sma_120":6360.75},{"date":"2025-11-05","open":5859,"high":5859,"low":5597,"close":5811,"volume":89930,"rsi_14":24.2,"sma_20":6510.0,"sma_60":6823.67,"sma_120":6371.17},{"date":"2025-11-06","open":5811,"high":5888,"low":5636,"close":5781,"volume":51562,"rsi_14":28.36,"sma_20":6460.0,"sma_60":6822.33,"sma_120":6379.0},{"date":"2025-11-07","open":5781,"high":5830,"low":5423,"close":5656,"volume":106862,"rsi_14":20.44,"sma_20":6414.5,"sma_60":6816.5,"sma_120":6384.5},{"date":"2025-11-10","open":5665,"high":5975,"low":5656,"close":5936,"volume":56142,"rsi_14":32.3,"sma_20":6377.0,"sma_60":6814.33,"sma_120":6392.25},{"date":"2025-11-11","open":5888,"high":6140,"low":5859,"close":5859,"volume":50195,"rsi_14":34.9,"sma_20":6339.5,"sma_60":6802.5,"sma_120":6399.25},{"date":"2025-11-12","open":5820,"high":5946,"low":5762,"close":5898,"volume":21838,"rsi_14":39.44,"sma_20":6287.0,"sma_60":6787.5,"sma_120":6405.83},{"date":"2025-11-13","open":5898,"high":6285,"low":5869,"close":6101,"volume":78766,"rsi_14":43.79,"sma_20":6261.5,"sma_60":6768.33,"sma_120":6414.92},{"date":"2025-11-14","open":6091,"high":6101,"low":5762,"close":5946,"volume":45984,"rsi_14":38.92,"sma_20":6241.0,"sma_60":6753.5,"sma_120":6422.92},{"date":"2025-11-17","open":5946,"high":5985,"low":5443,"close":5714,"volume":879790,"rsi_14":37.36,"sma_20":6203.5,"sma_60":6736.17,"sma_120":6430.0},{"date":"2025-11-18","open":7428,"high":7428,"low":7428,"close":7428,"volume":391758,"rsi_14":70.76,"sma_20":6252.0,"sma_60":6749.17,"sma_120":6452.5},{"date":"2025-11-19","open":7660,"high":8900,"low":7496,"close":7902,"volume":7649822,"rsi_14":76.98,"sma_20":6335.0,"sma_60":6773.17,"sma_120":6477.75},{"date":"2025-11-20","open":7893,"high":8232,"low":7815,"close":7815,"volume":726209,"rsi_14":74.47,"sma_20":6419.0,"sma_60":6795.33,"sma_120":6500.83},{"date":"2025-11-21","open":7815,"high":7902,"low":7738,"close":7757,"volume":443200,"rsi_14":76.5,"sma_20":6495.0,"sma_60":6814.33,"sma_120":6522.08},{"date":"2025-11-24","open":7796,"high":7854,"low":7554,"close":7709,"volume":360197,"rsi_14":75.88,"sma_20":6567.5,"sma_60":6834.5,"sma_120":6540.92},{"date":"2025-11-25","open":7709,"high":8600,"low":7709,"close":8183,"volume":2142382,"rsi_14":79.66,"sma_20":6673.0,"sma_60":6862.0,"sma_120":6561.5},{"date":"2025-11-26","open":8106,"high":8648,"low":8086,"close":8464,"volume":458365,"rsi_14":81.55,"sma_20":6797.5,"sma_60":6895.0,"sma_120":6584.17},{"date":"2025-11-27","open":8551,"high":8551,"low":8232,"close":8416,"volume":228769,"rsi_14":83.06,"sma_20":6926.0,"sma_60":6927.0,"sma_120":6605.67},{"date":"2025-11-28","open":8416,"high":8474,"low":7873,"close":8009,"volume":332587,"rsi_14":74.1,"sma_20":7028.0,"sma_60":6951.17,"sma_120":6622.0},{"date":"2025-12-01","open":7922,"high":8396,"low":7922,"close":8251,"volume":262915,"rsi_14":76.79,"sma_20":7150.5,"sma_60":6975.83,"sma_120":6640.25},{"date":"2025-12-02","open":8232,"high":8299,"low":7864,"close":7970,"volume":256246,"rsi_14":72.02,"sma_20":7259.5,"sma_60":6996.0,"sma_120":6657.75},{"date":"2025-12-03","open":7970,"high":8764,"low":7835,"close":8048,"volume":627572,"rsi_14":71.25,"sma_20":7375.0,"sma_60":7016.83,"sma_120":6676.58},{"date":"2025-12-04","open":8028,"high":8338,"low":7941,"close":8125,"volume":446350,"rsi_14":74.19,"sma_20":7496.0,"sma_60":7041.5,"sma_120":6694.92},{"date":"2025-12-05","open":8077,"high":8377,"low":7805,"close":8299,"volume":413326,"rsi_14":79.08,"sma_20":7632.5,"sma_60":7068.67,"sma_120":6715.67},{"date":"2025-12-08","open":8716,"high":8977,"low":8716,"close":8813,"volume":590213,"rsi_14":71.34,"sma_20":7781.0,"sma_60":7101.17,"sma_120":6740.17},{"date":"2025-12-09","open":8803,"high":8968,"low":8725,"close":8861,"volume":214289,"rsi_14":67.01,"sma_20":7936.0,"sma_60":7134.33,"sma_120":6765.33},{"date":"2025-12-10","open":8851,"high":8851,"low":8619,"close":8648,"volume":379698,"rsi_14":64.14,"sma_20":8078.0,"sma_60":7163.33,"sma_120":6790.42},{"date":"2025-12-11","open":8648,"high":8716,"low":8532,"close":8541,"volume":436974,"rsi_14":63.11,"sma_20":8204.0,"sma_60":7189.67,"sma_120":6814.08},{"date":"2025-12-12","open":8667,"high":8667,"low":8454,"close":8580,"volume":155693,"rsi_14":64.61,"sma_20":8340.0,"sma_60":7214.0,"sma_120":6838.17},{"date":"2025-12-15","open":8580,"high":8619,"low":8270,"close":8541,"volume":373558,"rsi_14":57.03,"sma_20":8486.0,"sma_60":7239.5,"sma_120":6861.25},{"date":"2025-12-16","open":8541,"high":9297,"low":8541,"close":9055,"volume":725039,"rsi_14":60.63,"sma_20":8570.0,"sma_60":7277.83,"sma_120":6888.25},{"date":"2025-12-17","open":9055,"high":9200,"low":8658,"close":9132,"volume":317190,"rsi_14":62.76,"sma_20":8633.5,"sma_60":7316.0,"sma_120":6915.58},{"date":"2025-12-18","open":9132,"high":9268,"low":8939,"close":8968,"volume":334208,"rsi_14":68.68,"sma_20":8693.0,"sma_60":7349.83,"sma_120":6940.25},{"date":"2025-12-19","open":8968,"high":9297,"low":8871,"close":9258,"volume":158951,"rsi_14":69.26,"sma_20":8770.5,"sma_60":7389.5,"sma_120":6968.25},{"date":"2025-12-22","open":9045,"high":9384,"low":9045,"close":9297,"volume":110497,"rsi_14":77.96,"sma_20":8852.5,"sma_60":7422.83,"sma_120":6998.08},{"date":"2025-12-23","open":9413,"high":9752,"low":9277,"close":9394,"volume":408135,"rsi_14":78.14,"sma_20":8915.0,"sma_60":7462.5,"sma_120":7029.58},{"date":"2025-12-24","open":9394,"high":9810,"low":9171,"close":9539,"volume":252516,"rsi_14":78.74,"sma_20":8970.5,"sma_60":7508.33,"sma_120":7062.42},{"date":"2025-12-26","open":9539,"high":9587,"low":8968,"close":9200,"volume":238184,"rsi_14":67.16,"sma_20":9011.0,"sma_60":7547.5,"sma_120":7092.17},{"date":"2025-12-29","open":9200,"high":9490,"low":8950,"close":9040,"volume":181867,"rsi_14":48.86,"sma_20":9049.5,"sma_60":7576.83,"sma_120":7118.0},{"date":"2025-12-30","open":8910,"high":9050,"low":8830,"close":8940,"volume":115345,"rsi_14":46.1,"sma_20":9070.5,"sma_60":7607.5,"sma_120":7144.33},{"date":"2026-01-02","open":8940,"high":9320,"low":8810,"close":9250,"volume":248879,"rsi_14":55.76,"sma_20":9121.5,"sma_60":7645.0,"sma_120":7171.92},{"date":"2026-01-05","open":9250,"high":9830,"low":9140,"close":9270,"volume":173063,"rsi_14":58.36,"sma_20":9169.5,"sma_60":7684.83,"sma_120":7198.0},{"date":"2026-01-06","open":9170,"high":9470,"low":9110,"close":9200,"volume":98028,"rsi_14":56.25,"sma_20":9210.0,"sma_60":7722.0,"sma_120":7222.42},{"date":"2026-01-07","open":9200,"high":9590,"low":9060,"close":9460,"volume":231824,"rsi_14":60.88,"sma_20":9254.5,"sma_60":7767.17,"sma_120":7247.25},{"date":"2026-01-08","open":9460,"high":9580,"low":9400,"close":9430,"volume":192253,"rsi_14":51.64,"sma_20":9271.0,"sma_60":7809.67,"sma_120":7273.25},{"date":"2026-01-09","open":9440,"high":9500,"low":9060,"close":9220,"volume":104564,"rsi_14":45.91,"sma_20":9274.5,"sma_60":7850.0,"sma_120":7296.42},{"date":"2026-01-12","open":9250,"high":9360,"low":9070,"close":9250,"volume":102998,"rsi_14":49.79,"sma_20":9290.5,"sma_60":7885.17,"sma_120":7319.17},{"date":"2026-01-13","open":9400,"high":10100,"low":9250,"close":9770,"volume":515207,"rsi_14":53.96,"sma_20":9338.0,"sma_60":7934.5,"sma_120":7348.5},{"date":"2026-01-14","open":9680,"high":10550,"low":9610,"close":10300,"volume":319098,"rsi_14":61.15,"sma_20":9410.0,"sma_60":7997.0,"sma_120":7382.25},{"date":"2026-01-15","open":10490,"high":10490,"low":9800,"close":9880,"volume":147444,"rsi_14":52.6,"sma_20":9463.0,"sma_60":8050.83,"sma_120":7411.83},{"date":"2026-01-16","open":9810,"high":10750,"low":9810,"close":10730,"volume":388556,"rsi_14":66.14,"sma_20":9597.0,"sma_60":8188.5,"sma_120":7451.25},{"date":"2026-01-19","open":10720,"high":11120,"low":10350,"close":10980,"volume":180111,"rsi_14":76.94,"sma_20":9683.0,"sma_60":8265.0,"sma_120":7492.67},{"date":"2026-01-20","open":10970,"high":11130,"low":10480,"close":11000,"volume":108626,"rsi_14":79.26,"sma_20":9755.0,"sma_60":8340.17,"sma_120":7534.0},{"date":"2026-01-21","open":11000,"high":11000,"low":10610,"close":10670,"volume":81835,"rsi_14":70.06,"sma_20":9808.5,"sma_60":8409.5,"sma_120":7573.08},{"date":"2026-01-22","open":10620,"high":10990,"low":10270,"close":10550,"volume":110802,"rsi_14":67.58,"sma_20":9851.0,"sma_60":8479.67,"sma_120":7611.25},{"date":"2026-01-23","open":10550,"high":10740,"low":10280,"close":10510,"volume":158334,"rsi_14":68.14,"sma_20":9884.0,"sma_60":8550.67,"sma_120":7649.25},{"date":"2026-01-26","open":10510,"high":10900,"low":10270,"close":10780,"volume":109389,"rsi_14":68.23,"sma_20":9948.0,"sma_60":8628.33,"sma_120":7687.5},{"date":"2026-01-27","open":10790,"high":11180,"low":10790,"close":10850,"volume":108161,"rsi_14":69.4,"sma_20":10038.5,"sma_60":8705.33,"sma_120":7726.92},{"date":"2026-01-28","open":10850,"high":11040,"low":10620,"close":10900,"volume":84911,"rsi_14":74.0,"sma_20":10136.5,"sma_60":8785.83,"sma_120":7765.25},{"date":"2026-01-29","open":10860,"high":11990,"low":10860,"close":11700,"volume":322602,"rsi_14":78.69,"sma_20":10259.0,"sma_60":8880.0,"sma_120":7813.0},{"date":"2026-01-30","open":11700,"high":12330,"low":11200,"close":12300,"volume":186416,"rsi_14":79.08,"sma_20":10410.5,"sma_60":8985.0,"sma_120":7865.42},{"date":"2026-02-02","open":12300,"high":13100,"low":12110,"close":12610,"volume":282234,"rsi_14":77.97,"sma_20":10581.0,"sma_60":9095.67,"sma_120":7920.0},{"date":"2026-02-03","open":12610,"high":13650,"low":12010,"close":13240,"volume":243339,"rsi_14":88.71,"sma_20":10770.0,"sma_60":9219.0,"sma_120":7979.92},{"date":"2026-02-04","open":13200,"high":13200,"low":12590,"close":12840,"volume":156308,"rsi_14":77.12,"sma_20":10940.5,"sma_60":9254.17,"sma_120":8035.33},{"date":"2026-02-05","open":12710,"high":13210,"low":12540,"close":12930,"volume":74779,"rsi_14":77.64,"sma_20":11126.0,"sma_60":9367.5,"sma_120":8090.92},{"date":"2026-02-06","open":12930,"high":12980,"low":12280,"close":12660,"volume":117759,"rsi_14":71.0,"sma_20":11296.5,"sma_60":9477.67,"sma_120":8140.08},{"date":"2026-02-09","open":12990,"high":13500,"low":12690,"close":13300,"volume":155534,"rsi_14":74.89,"sma_20":11473.0,"sma_60":9597.83,"sma_120":8192.67},{"date":"2026-02-10","open":13300,"high":14495,"low":13300,"close":13870,"volume":235937,"rsi_14":82.92,"sma_20":11651.5,"sma_60":9724.0,"sma_120":8246.17},{"date":"2026-02-11","open":13890,"high":14210,"low":13580,"close":14000,"volume":127296,"rsi_14":85.42,"sma_20":11857.5,"sma_60":9855.0,"sma_120":8304.25},{"date":"2026-02-12","open":14000,"high":14410,"low":13300,"close":14290,"volume":314145,"rsi_14":86.91,"sma_20":12035.5,"sma_60":9994.83,"sma_120":8365.5},{"date":"2026-02-13","open":14250,"high":14290,"low":13650,"close":14060,"volume":254499,"rsi_14":82.28,"sma_20":12202.0,"sma_60":10101.33,"sma_120":8425.25},{"date":"2026-02-19","open":14060,"high":14130,"low":13800,"close":14000,"volume":182667,"rsi_14":81.07,"sma_20":12353.0,"sma_60":10198.67,"sma_120":8485.92},{"date":"2026-02-20","open":14010,"high":14330,"low":13650,"close":14030,"volume":145309,"rsi_14":80.99,"sma_20":12504.5,"sma_60":10298.0,"sma_120":8546.67},{"date":"2026-02-23","open":14030,"high":14400,"low":13800,"close":14060,"volume":111267,"rsi_14":77.57,"sma_20":12674.0,"sma_60":10398.83,"sma_120":8606.58},{"date":"2026-02-24","open":14060,"high":14880,"low":13000,"close":14780,"volume":192535,"rsi_14":78.18,"sma_20":12885.5,"sma_60":10512.5,"sma_120":8673.5},{"date":"2026-02-25","open":14780,"high":14840,"low":14180,"close":14660,"volume":135385,"rsi_14":74.35,"sma_20":13093.0,"sma_60":10616.0,"sma_120":8739.0},{"date":"2026-02-26","open":14660,"high":14990,"low":14280,"close":14430,"volume":142740,"rsi_14":65.62,"sma_20":13278.0,"sma_60":11090.17,"sma_120":9869.42},{"date":"2026-02-27","open":14480,"high":14990,"low":14250,"close":14770,"volume":355682,"rsi_14":75.73,"sma_20":13471.5,"sma_60":10812.17,"sma_120":8869.58},{"date":"2026-03-03","open":13990,"high":14560,"low":13140,"close":13500,"volume":357121,"rsi_14":55.78,"sma_20":13601.5,"sma_60":10899.33,"sma_120":8925.25},{"date":"2026-03-04","open":13110,"high":13450,"low":12100,"close":12350,"volume":375150,"rsi_14":47.33,"sma_20":13634.0,"sma_60":10963.17,"sma_120":8969.5},{"date":"2026-03-05","open":12440,"high":13570,"low":12440,"close":12800,"volume":111283,"rsi_14":45.55,"sma_20":13659.0,"sma_60":11039.33,"sma_120":9017.67},{"date":"2026-03-06","open":12800,"high":12940,"low":12410,"close":12830,"volume":37558,"rsi_14":39.76,"sma_20":13670.0,"sma_60":11114.67,"sma_120":9065.75},{"date":"2026-03-09","open":12180,"high":12490,"low":12060,"close":12480,"volume":56261,"rsi_14":35.66,"sma_20":13632.0,"sma_60":11182.83,"sma_120":9112.17},{"date":"2026-03-10","open":12480,"high":12880,"low":12200,"close":12520,"volume":34150,"rsi_14":32.48,"sma_20":13616.0,"sma_60":11248.67,"sma_120":9158.67},{"date":"2026-03-11","open":12520,"high":13010,"low":12240,"close":12430,"volume":26404,"rsi_14":33.4,"sma_20":13591.0,"sma_60":11304.17,"sma_120":9202.67},{"date":"2026-03-12","open":12430,"high":12620,"low":11810,"close":11870,"volume":60428,"rsi_14":30.31,"sma_20":13551.5,"sma_60":11349.5,"sma_120":9241.92},{"date":"2026-03-13","open":11780,"high":12630,"low":11750,"close":12600,"volume":105679,"rsi_14":38.3,"sma_20":13516.5,"sma_60":11410.67,"sma_120":9287.0},{"date":"2026-03-16","open":12620,"high":12720,"low":12000,"close":12090,"volume":37363,"rsi_14":35.05,"sma_20":13427.5,"sma_60":11739.5,"sma_120":10356.75},{"date":"2026-03-17","open":12200,"high":12290,"low":11960,"close":11970,"volume":39439,"rsi_14":26.54,"sma_20":13326.0,"sma_60":11517.0,"sma_120":9365.5},{"date":"2026-03-18","open":12320,"high":12410,"low":12060,"close":12160,"volume":29728,"rsi_14":29.37,"sma_20":13219.5,"sma_60":11572.67,"sma_120":9406.08},{"date":"2026-03-19","open":12470,"high":12470,"low":11700,"close":11760,"volume":50463,"rsi_14":28.57,"sma_20":13104.5,"sma_60":11612.83,"sma_120":9445.33},{"date":"2026-03-20","open":11760,"high":12200,"low":11760,"close":12000,"volume":25959,"rsi_14":27.41,"sma_20":13004.5,"sma_60":11655.67,"sma_120":9485.83},{"date":"2026-03-23","open":12190,"high":12190,"low":11250,"close":11250,"volume":33050,"rsi_14":29.95,"sma_20":12865.5,"sma_60":11688.83,"sma_120":9519.33},{"date":"2026-03-24","open":11590,"high":11590,"low":10900,"close":10950,"volume":54880,"rsi_14":35.29,"sma_20":12710.0,"sma_60":11712.0,"sma_120":9550.75},{"date":"2026-03-25","open":11050,"high":11320,"low":10930,"close":11090,"volume":82997,"rsi_14":30.79,"sma_20":12525.5,"sma_60":11736.83,"sma_120":9579.83},{"date":"2026-03-26","open":11200,"high":11200,"low":10500,"close":10740,"volume":62441,"rsi_14":28.09,"sma_20":12329.5,"sma_60":11754.17,"sma_120":9608.33},{"date":"2026-03-27","open":10660,"high":10820,"low":10450,"close":10510,"volume":31427,"rsi_14":28.82,"sma_20":12133.5,"sma_60":11765.17,"sma_120":9636.75},{"date":"2026-03-30","open":10060,"high":12470,"low":10060,"close":10930,"volume":247275,"rsi_14":34.19,"sma_20":11941.5,"sma_60":11789.0,"sma_120":9668.25},{"date":"2026-03-31","open":11150,"high":11150,"low":10040,"close":10500,"volume":59262,"rsi_14":32.03,"sma_20":11791.5,"sma_60":11813.33,"sma_120":9695.08},{"date":"2026-04-01","open":10490,"high":10600,"low":10090,"close":10490,"volume":50625,"rsi_14":35.76,"sma_20":11699.0,"sma_60":11839.33,"sma_120":9723.42},{"date":"2026-04-02","open":10500,"high":11040,"low":10180,"close":10500,"volume":48357,"rsi_14":24.26,"sma_20":11584.0,"sma_60":11860.17,"sma_120":9752.58},{"date":"2026-04-03","open":10530,"high":10940,"low":10300,"close":10660,"volume":55616,"rsi_14":30.83,"sma_20":11475.5,"sma_60":11883.33,"sma_120":9784.08},{"date":"2026-04-06","open":10730,"high":10730,"low":10300,"close":10460,"volume":41768,"rsi_14":30.18,"sma_20":11374.5,"sma_60":11904.33,"sma_120":9813.17},{"date":"2026-04-07","open":10460,"high":10700,"low":10180,"close":10400,"volume":701570,"rsi_14":26.09,"sma_20":11268.5,"sma_60":11920.0,"sma_120":9843.58},{"date":"2026-04-08","open":10420,"high":11190,"low":10420,"close":10980,"volume":59500,"rsi_14":39.9,"sma_20":11196.0,"sma_60":11945.83,"sma_120":9877.75},{"date":"2026-04-09","open":10980,"high":11250,"low":10550,"close":10850,"volume":48446,"rsi_14":34.67,"sma_20":11145.0,"sma_60":11973.0,"sma_120":9911.5},{"date":"2026-04-10","open":11250,"high":11250,"low":10600,"close":10870,"volume":47876,"rsi_14":43.71,"sma_20":11058.5,"sma_60":12000.0,"sma_120":9942.58},{"date":"2026-04-13","open":10870,"high":11170,"low":10550,"close":11020,"volume":42460,"rsi_14":51.22,"sma_20":11005.0,"sma_60":12020.83,"sma_120":9977.67},{"date":"2026-04-14","open":11020,"high":11820,"low":10800,"close":11440,"volume":113170,"rsi_14":55.56,"sma_20":10978.5,"sma_60":12039.83,"sma_120":10018.42},{"date":"2026-04-15","open":11440,"high":11640,"low":11010,"close":11010,"volume":43267,"rsi_14":54.18,"sma_20":10921.0,"sma_60":12058.67,"sma_120":10054.75},{"date":"2026-04-16","open":11020,"high":11300,"low":10870,"close":11050,"volume":25441,"rsi_14":58.88,"sma_20":10885.5,"sma_60":12064.0,"sma_120":10091.0},{"date":"2026-04-17","open":11100,"high":11160,"low":10690,"close":10720,"volume":34648,"rsi_14":46.44,"sma_20":10821.5,"sma_60":12059.67,"sma_120":10126.17},{"date":"2026-04-20","open":10910,"high":11730,"low":10350,"close":10700,"volume":156997,"rsi_14":53.94,"sma_20":10794.0,"sma_60":12054.67,"sma_120":10162.08},{"date":"2026-04-21","open":10890,"high":10930,"low":10480,"close":10740,"volume":33514,"rsi_14":54.65,"sma_20":10783.5,"sma_60":12055.83,"sma_120":10197.5},{"date":"2026-04-22","open":10740,"high":11030,"low":10520,"close":10760,"volume":53060,"rsi_14":55.0,"sma_20":10767.0,"sma_60":12059.33,"sma_120":10232.92},{"date":"2026-04-23","open":10760,"high":10900,"low":10430,"close":10670,"volume":63067,"rsi_14":50.2,"sma_20":10763.5,"sma_60":12062.0,"sma_120":10269.0},{"date":"2026-04-24","open":10670,"high":10900,"low":10660,"close":10710,"volume":37819,"rsi_14":55.27,"sma_20":10773.5,"sma_60":12060.83,"sma_120":10306.17},{"date":"2026-04-27","open":10710,"high":11500,"low":10710,"close":11150,"volume":63701,"rsi_14":63.64,"sma_20":10784.5,"sma_60":12065.83,"sma_120":10348.08},{"date":"2026-04-28","open":11150,"high":11230,"low":10590,"close":10780,"volume":49336,"rsi_14":46.06,"sma_20":10798.5,"sma_60":12063.83,"sma_120":10386.0},{"date":"2026-04-29","open":10780,"high":10950,"low":10600,"close":10780,"volume":68168,"rsi_14":48.55,"sma_20":10812.5,"sma_60":12048.5,"sma_120":10981.67},{"date":"2026-04-30","open":10790,"high":11180,"low":10680,"close":10800,"volume":72381,"rsi_14":32.61,"sma_20":10963.5,"sma_60":10786.5,"sma_120":11774.17},{"date":"2026-05-04","open":10800,"high":11000,"low":10410,"close":10460,"volume":87404,"rsi_14":39.23,"sma_20":10817.5,"sma_60":11987.67,"sma_120":10502.0},{"date":"2026-05-06","open":10490,"high":10500,"low":9970,"close":10030,"volume":177870,"rsi_14":22.99,"sma_20":10796.0,"sma_60":11934.17,"sma_120":10535.83},{"date":"2026-05-07","open":10040,"high":10360,"low":10030,"close":10350,"volume":103669,"rsi_14":36.8,"sma_20":10793.5,"sma_60":11892.67,"sma_120":10573.42},{"date":"2026-05-08","open":10350,"high":10500,"low":10000,"close":10500,"volume":71999,"rsi_14":39.46,"sma_20":10769.5,"sma_60":11852.17,"sma_120":10609.83},{"date":"2026-05-11","open":10500,"high":10500,"low":10020,"close":10190,"volume":191756,"rsi_14":39.77,"sma_20":10736.5,"sma_60":11811.0,"sma_120":10644.33},{"date":"2026-05-12","open":10190,"high":11570,"low":9950,"close":10760,"volume":302173,"rsi_14":50.96,"sma_20":10731.0,"sma_60":11768.67,"sma_120":10683.25},{"date":"2026-05-13","open":10730,"high":10730,"low":10050,"close":10200,"volume":119656,"rsi_14":42.62,"sma_20":10690.0,"sma_60":11707.5,"sma_120":10715.75},{"date":"2026-05-14","open":10200,"high":10650,"low":10200,"close":10490,"volume":57620,"rsi_14":46.56,"sma_20":10642.5,"sma_60":11649.0,"sma_120":10752.0},{"date":"2026-05-15","open":10640,"high":10930,"low":10150,"close":10410,"volume":36094,"rsi_14":46.68,"sma_20":10612.5,"sma_60":11584.33,"sma_120":10789.58},{"date":"2026-05-18","open":10430,"high":11750,"low":10430,"close":11280,"volume":389355,"rsi_14":56.0,"sma_20":10624.0,"sma_60":11538.0,"sma_120":10819.67},{"date":"2026-05-19","open":10960,"high":11890,"low":10860,"close":11650,"volume":259651,"rsi_14":55.34,"sma_20":10670.5,"sma_60":11498.83,"sma_120":10848.75},{"date":"2026-05-20","open":11820,"high":11820,"low":11070,"close":11750,"volume":153287,"rsi_14":61.0,"sma_20":10723.0,"sma_60":11460.83,"sma_120":10879.42},{"date":"2026-05-21","open":11750,"high":12100,"low":11350,"close":11930,"volume":120826,"rsi_14":62.53,"sma_20":10782.5,"sma_60":11425.33,"sma_120":10912.08},{"date":"2026-05-22","open":12230,"high":12250,"low":11610,"close":11610,"volume":32044,"rsi_14":58.28,"sma_20":10825.0,"sma_60":11372.5,"sma_120":10942.5},{"date":"2026-05-26","open":11610,"high":12120,"low":11300,"close":11380,"volume":260040,"rsi_14":59.62,"sma_20":10860.5,"sma_60":11317.83,"sma_120":10966.92},{"date":"2026-05-27","open":11400,"high":11480,"low":10450,"close":10660,"volume":54627,"rsi_14":56.21,"sma_20":10858.0,"sma_60":11255.0,"sma_120":10982.92},{"date":"2026-05-28","open":10660,"high":10860,"low":10370,"close":10520,"volume":38726,"rsi_14":51.74,"sma_20":10826.5,"sma_60":11184.17,"sma_120":10998.17},{"date":"2026-05-29","open":10490,"high":10490,"low":9970,"close":10100,"volume":47879,"rsi_14":46.12,"sma_20":10792.5,"sma_60":11127.5,"sma_120":11013.42},{"date":"2026-06-01","open":10230,"high":10230,"low":9410,"close":10010,"volume":61240,"rsi_14":48.18,"sma_20":10754.0,"sma_60":11088.5,"sma_120":11025.83},{"date":"2026-06-02","open":10300,"high":10300,"low":9610,"close":9820,"volume":61237,"rsi_14":39.69,"sma_20":10705.0,"sma_60":11038.83,"sma_120":11039.08},{"date":"2026-06-04","open":9820,"high":9930,"low":9210,"close":9400,"volume":61031,"rsi_14":40.95,"sma_20":10652.0,"sma_60":10981.67,"sma_120":11048.17},{"date":"2026-06-05","open":9400,"high":9880,"low":9270,"close":9430,"volume":85436,"rsi_14":37.26,"sma_20":10622.0,"sma_60":10930.83,"sma_120":11056.83},{"date":"2026-06-08","open":9080,"high":9410,"low":8710,"close":8900,"volume":52448,"rsi_14":33.62,"sma_20":10549.5,"sma_60":10870.5,"sma_120":11059.58},{"date":"2026-06-09","open":8890,"high":9400,"low":8890,"close":8910,"volume":16418,"rsi_14":18.4,"sma_20":10470.0,"sma_60":10811.83,"sma_120":11058.0},{"date":"2026-06-10","open":8900,"high":10000,"low":8760,"close":9790,"volume":86082,"rsi_14":28.17,"sma_20":10450.0,"sma_60":10777.17,"sma_120":11063.33},{"date":"2026-06-11","open":9700,"high":9990,"low":9520,"close":9870,"volume":55821,"rsi_14":27.83,"sma_20":10405.5,"sma_60":10731.67,"sma_120":11071.17},{"date":"2026-06-12","open":10000,"high":10250,"low":9720,"close":10110,"volume":30791,"rsi_14":28.84,"sma_20":10401.0,"sma_60":10698.67,"sma_120":11081.92},{"date":"2026-06-15","open":10120,"high":10790,"low":10120,"close":10600,"volume":65881,"rsi_14":38.7,"sma_20":10406.5,"sma_60":10675.83,"sma_120":11096.42},{"date":"2026-06-16","open":10600,"high":10800,"low":10560,"close":10720,"volume":34860,"rsi_14":42.43,"sma_20":10422.0,"sma_60":10651.83,"sma_120":11112.25},{"date":"2026-06-17","open":10600,"high":11140,"low":10600,"close":10700,"volume":66326,"rsi_14":76.79,"sma_20":10160.0,"sma_60":10597.17,"sma_120":11181.17},{"date":"2026-06-18","open":10600,"high":11060,"low":10540,"close":10820,"volume":25967,"rsi_14":54.12,"sma_20":10351.5,"sma_60":10614.5,"sma_120":11135.08},{"date":"2026-06-19","open":10820,"high":10990,"low":10550,"close":10820,"volume":104197,"rsi_14":61.18,"sma_20":10305.0,"sma_60":10607.33,"sma_120":11148.08},{"date":"2026-06-22","open":10920,"high":11000,"low":10510,"close":10800,"volume":327712,"rsi_14":62.54,"sma_20":10248.5,"sma_60":10604.83,"sma_120":11158.42},{"date":"2026-06-23","open":10290,"high":10730,"low":9760,"close":9760,"volume":73773,"rsi_14":49.25,"sma_20":10156.0,"sma_60":10582.67,"sma_120":11159.75},{"date":"2026-06-24","open":9990,"high":10025,"low":9440,"close":9770,"volume":29704,"rsi_14":55.15,"sma_20":10075.5,"sma_60":10566.5,"sma_120":11160.33},{"date":"2026-06-25","open":9770,"high":10700,"low":9760,"close":10350,"volume":125682,"rsi_14":61.11,"sma_20":10060.0,"sma_60":10563.83,"sma_120":11164.5},{"date":"2026-06-26","open":10930,"high":10930,"low":9980,"close":10830,"volume":742730,"rsi_14":73.59,"sma_20":10075.5,"sma_60":10562.17,"sma_120":11175.58},{"date":"2026-06-29","open":11000,"high":11970,"low":10700,"close":10700,"volume":69649,"rsi_14":71.26,"sma_20":10105.5,"sma_60":10565.5,"sma_120":11189.42},{"date":"2026-06-30","open":10700,"high":11080,"low":10590,"close":10600,"volume":48020,"rsi_14":61.81,"sma_20":10135.0,"sma_60":10567.17,"sma_120":11203.25},{"date":"2026-07-01","open":11000,"high":11000,"low":10690,"close":10910,"volume":19702,"rsi_14":64.21,"sma_20":10189.5,"sma_60":10574.0,"sma_120":11217.08},{"date":"2026-07-02","open":10900,"high":10990,"low":10000,"close":10240,"volume":33439,"rsi_14":51.59,"sma_20":10231.5,"sma_60":10567.0,"sma_120":11225.17},{"date":"2026-07-03","open":10370,"high":10460,"low":10000,"close":10310,"volume":23452,"rsi_14":46.05,"sma_20":10275.5,"sma_60":10564.5,"sma_120":11234.42},{"date":"2026-07-06","open":10150,"high":10700,"low":10150,"close":10400,"volume":10315,"rsi_14":45.6,"sma_20":10350.5,"sma_60":10564.5,"sma_120":11242.25},{"date":"2026-07-07","open":10400,"high":10860,"low":9720,"close":10700,"volume":35600,"rsi_14":50.0,"sma_20":10440.0,"sma_60":10559.83,"sma_120":11252.83},{"date":"2026-07-08","open":10700,"high":10700,"low":10230,"close":10410,"volume":18131,"rsi_14":44.99,"sma_20":10471.0,"sma_60":10552.5,"sma_120":11262.75},{"date":"2026-07-09","open":10510,"high":10540,"low":10120,"close":10180,"volume":11194,"rsi_14":42.59,"sma_20":10486.5,"sma_60":10541.0,"sma_120":11270.5},{"date":"2026-07-10","open":10180,"high":10820,"low":10180,"close":10710,"volume":33951,"rsi_14":49.07,"sma_20":10516.5,"sma_60":10535.83,"sma_120":11278.33},{"date":"2026-07-13","open":10710,"high":11300,"low":10710,"close":10810,"volume":43126,"rsi_14":63.5,"sma_20":10527.0,"sma_60":10525.33,"sma_120":11282.58},{"date":"2026-07-14","open":10810,"high":11470,"low":10430,"close":11330,"volume":171617,"rsi_14":67.73,"sma_20":10557.5,"sma_60":10530.67,"sma_120":11294.67},{"date":"2026-07-15","open":11440,"high":11730,"low":11120,"close":11730,"volume":80690,"rsi_14":66.35,"sma_20":10609.0,"sma_60":10542.0,"sma_120":11303.0},{"date":"2026-07-16","open":11730,"high":11960,"low":11500,"close":11710,"volume":32123,"rsi_14":61.7,"sma_20":10653.5,"sma_60":10558.5,"sma_120":11309.08},{"date":"2026-07-20","open":11710,"high":11720,"low":10840,"close":11010,"volume":23733,"rsi_14":53.58,"sma_20":10663.0,"sma_60":10563.67,"sma_120":11309.17},{"date":"2026-07-21","open":11110,"high":11500,"low":10800,"close":11370,"volume":26606,"rsi_14":58.39,"sma_20":10691.5,"sma_60":10574.17,"sma_120":11315.0},{"date":"2026-07-22","open":11710,"high":12560,"low":11630,"close":11850,"volume":218183,"rsi_14":59.87,"sma_20":10796.0,"sma_60":10592.33,"sma_120":11325.83},{"date":"2026-07-23","open":11570,"high":12850,"low":11570,"close":12100,"volume":129034,"rsi_14":71.43,"sma_20":10912.5,"sma_60":10616.17,"sma_120":11339.08},{"date":"2026-07-24","open":11730,"high":12670,"low":11510,"close":11740,"volume":26450,"rsi_14":65.44,"sma_20":10982.0,"sma_60":10633.33,"sma_120":11347.08},{"date":"2026-07-27","open":11740,"high":11850,"low":11190,"close":11250,"volume":28135,"rsi_14":58.45,"sma_20":11003.0,"sma_60":10635.0,"sma_120":11350.42},{"date":"2026-07-28","open":11250,"high":11470,"low":10600,"close":10960,"volume":50818,"rsi_14":52.59,"sma_20":11016.0,"sma_60":10638.0,"sma_120":11350.92},{"date":"2026-07-29","open":10860,"high":11600,"low":10530,"close":10970,"volume":47726,"rsi_14":55.91,"sma_20":11034.5,"sma_60":10641.17,"sma_120":11344.83},{"date":"2026-07-30","open":10640,"high":11620,"low":10640,"close":11360,"volume":34416,"rsi_14":62.04,"sma_20":11057.0,"sma_60":10650.5,"sma_120":11337.0},{"date":"2026-07-31","open":11360,"high":12180,"low":11260,"close":12180,"volume":107911,"rsi_14":64.16,"sma_20":11154.0,"sma_60":10679.17,"sma_120":11333.42},{"date":"2026-08-03","open":12180,"high":12650,"low":12050,"close":12400,"volume":62513,"rsi_14":64.97,"sma_20":11258.5,"sma_60":10718.67,"sma_120":11326.42},{"date":"2026-08-04","open":12280,"high":12615,"low":12240,"close":12270,"volume":29535,"rsi_14":59.55,"sma_20":11352.0,"sma_60":10750.67,"sma_120":11321.67},{"date":"2026-08-05","open":12390,"high":12640,"low":12000,"close":12290,"volume":32758,"rsi_14":56.17,"sma_20":11431.5,"sma_60":10780.5,"sma_120":11316.33},{"date":"2026-08-06","open":12330,"high":13260,"low":12330,"close":12840,"volume":97789,"rsi_14":61.14,"sma_20":11553.0,"sma_60":10824.67,"sma_120":11317.83},{"date":"2026-08-07","open":12840,"high":13260,"low":12710,"close":13180,"volume":49521,"rsi_14":73.04,"sma_20":11703.0,"sma_60":10865.0,"sma_120":11316.83},{"date":"2026-08-10","open":13180,"high":14250,"low":12750,"close":12920,"volume":42874,"rsi_14":66.81,"sma_20":11813.5,"sma_60":10910.33,"sma_120":11308.92},{"date":"2026-08-11","open":12920,"high":13410,"low":12920,"close":13180,"volume":35976,"rsi_14":65.15,"sma_20":11932.0,"sma_60":10955.17,"sma_120":11302.08},{"date":"2026-08-12","open":13180,"high":13200,"low":12340,"close":12350,"volume":42162,"rsi_14":52.52,"sma_20":11983.0,"sma_60":10987.5,"sma_120":11285.92},{"date":"2026-08-13","open":12530,"high":13130,"low":12360,"close":13050,"volume":43549,"rsi_14":62.34,"sma_20":12049.0,"sma_60":11017.0,"sma_120":11277.5},{"date":"2026-08-14","open":13040,"high":13320,"low":12670,"close":13100,"volume":35677,"rsi_14":68.99,"sma_20":12118.5,"sma_60":11041.17,"sma_120":11270.0},{"date":"2026-08-18","open":13240,"high":13450,"low":12920,"close":13180,"volume":46266,"rsi_14":73.82,"sma_20":12227.0,"sma_60":11065.0,"sma_120":11262.92},{"date":"2026-08-19","open":12800,"high":13500,"low":12800,"close":13270,"volume":27432,"rsi_14":74.26,"sma_20":12322.0,"sma_60":11087.33,"sma_120":11256.33},{"date":"2026-08-20","open":13270,"high":13270,"low":12600,"close":12870,"volume":25776,"rsi_14":65.89,"sma_20":12373.0,"sma_60":11108.33,"sma_120":11240.42},{"date":"2026-08-21","open":12870,"high":13200,"low":12840,"close":13030,"volume":33241,"rsi_14":60.39,"sma_20":12419.5,"sma_60":11135.83,"sma_120":11226.83},{"date":"2026-08-24","open":12920,"high":13370,"low":12920,"close":13140,"volume":43407,"rsi_14":59.3,"sma_20":12489.5,"sma_60":11177.17,"sma_120":11216.08},{"date":"2026-08-25","open":12750,"high":13520,"low":12750,"close":13310,"volume":43486,"rsi_14":62.94,"sma_20":12592.5,"sma_60":11223.67,"sma_120":11203.92},{"date":"2026-08-26","open":13210,"high":13490,"low":12910,"close":13000,"volume":21853,"rsi_14":58.24,"sma_20":12694.5,"sma_60":11272.0,"sma_120":11199.75},{"date":"2026-08-27","open":13010,"high":13320,"low":13010,"close":13120,"volume":18265,"rsi_14":53.61,"sma_20":12802.0,"sma_60":11323.83,"sma_120":11206.17},{"date":"2026-08-28","open":13120,"high":13370,"low":13000,"close":13370,"volume":22465,"rsi_14":52.51,"sma_20":12902.5,"sma_60":11383.0,"sma_120":11210.92},{"date":"2026-08-31","open":13080,"high":13230,"low":12740,"close":12870,"volume":35734,"rsi_14":49.38,"sma_20":12937.0,"sma_60":11440.83,"sma_120":11211.25},{"date":"2026-09-01","open":12870,"high":13430,"low":12870,"close":13360,"volume":27593,"rsi_14":52.11,"sma_20":12985.0,"sma_60":11506.33,"sma_120":11218.58},{"date":"2026-09-02","open":13300,"high":13350,"low":13100,"close":13100,"volume":19545,"rsi_14":60.16,"sma_20":13026.5,"sma_60":11576.33,"sma_120":11223.42},{"date":"2026-09-03","open":13100,"high":13500,"low":13000,"close":13200,"volume":25685,"rsi_14":52.43,"sma_20":13072.0,"sma_60":11647.83,"sma_120":11229.83},{"date":"2026-09-04","open":13580,"high":14490,"low":13450,"close":13960,"volume":121167,"rsi_14":61.32,"sma_20":13128.0,"sma_60":11717.33,"sma_120":11247.25},{"date":"2026-09-07","open":13960,"high":14240,"low":13600,"close":13990,"volume":35410,"rsi_14":60.8,"sma_20":13168.5,"sma_60":11786.0,"sma_120":11258.83},{"date":"2026-09-08","open":14200,"high":14300,"low":13740,"close":13740,"volume":27130,"rsi_14":56.01,"sma_20":13209.5,"sma_60":11846.5,"sma_120":11272.58},{"date":"2026-09-09","open":13800,"high":14080,"low":13670,"close":13830,"volume":26637,"rsi_14":63.33,"sma_20":13242.0,"sma_60":11900.33,"sma_120":11288.08},{"date":"2026-09-10","open":13830,"high":14170,"low":13500,"close":13600,"volume":21379,"rsi_14":57.77,"sma_20":13304.5,"sma_60":11948.33,"sma_120":11300.08},{"date":"2026-09-11","open":13890,"high":13980,"low":13710,"close":13770,"volume":13626,"rsi_14":58.45,"sma_20":13340.5,"sma_60":11999.5,"sma_120":11316.83},{"date":"2026-09-14","open":13770,"high":14300,"low":13770,"close":14170,"volume":26151,"rsi_14":60.86,"sma_20":13394.0,"sma_60":12055.33,"sma_120":11334.92},{"date":"2026-09-15","open":14400,"high":14400,"low":13470,"close":14110,"volume":25848,"rsi_14":64.96,"sma_20":13440.5,"sma_60":12110.17,"sma_120":11358.75},{"date":"2026-09-16","open":13630,"high":14150,"low":13500,"close":14050,"volume":10684,"rsi_14":62.74,"sma_20":13479.5,"sma_60":12164.33,"sma_120":11384.58},{"date":"2026-09-17","open":13630,"high":14000,"low":13550,"close":13950,"volume":12468,"rsi_14":58.29,"sma_20":13533.5,"sma_60":12234.17,"sma_120":11408.42},{"date":"2026-09-18","open":13950,"high":14460,"low":13100,"close":13330,"volume":27876,"rsi_14":56.35,"sma_20":13548.5,"sma_60":12293.5,"sma_120":11430.0},{"date":"2026-09-21","open":13320,"high":14450,"low":12250,"close":13000,"volume":24587,"rsi_14":44.8,"sma_20":13541.5,"sma_60":12337.67,"sma_120":11450.75},{"date":"2026-09-22","open":13000,"high":13280,"low":12520,"close":12530,"volume":52987,"rsi_14":42.23,"sma_20":13502.5,"sma_60":12366.0,"sma_120":11464.08},{"date":"2026-09-23","open":12800,"high":13100,"low":12370,"close":12630,"volume":25292,"rsi_14":42.23,"sma_20":13484.0,"sma_60":12398.17,"sma_120":11481.83},{"date":"2026-09-28","open":12640,"high":13030,"low":12350,"close":13010,"volume":15208,"rsi_14":35.56,"sma_20":13478.5,"sma_60":12438.33,"sma_120":11502.75},{"date":"2026-09-29","open":13010,"high":13490,"low":12400,"close":13190,"volume":9328,"rsi_14":38.37,"sma_20":13469.5,"sma_60":12476.33,"sma_120":11525.17},{"date":"2026-09-30","open":13180,"high":13180,"low":12200,"close":12300,"volume":17875,"rsi_14":32.35,"sma_20":13441.0,"sma_60":12510.67,"sma_120":11538.83},{"date":"2026-10-01","open":12300,"high":12380,"low":11910,"close":12270,"volume":17861,"rsi_14":30.6,"sma_20":13386.5,"sma_60":12543.33,"sma_120":11553.92},{"date":"2026-10-02","open":12350,"high":12550,"low":12060,"close":12200,"volume":18990,"rsi_14":31.87,"sma_20":13341.5,"sma_60":12573.33,"sma_120":11568.92},{"date":"2026-10-06","open":12500,"high":13500,"low":12295,"close":12630,"volume":33072,"rsi_14":36.17,"sma_20":13313.0,"sma_60":12605.5,"sma_120":11582.67},{"date":"2026-10-07","open":13390,"high":13390,"low":12340,"close":12940,"volume":11543,"rsi_14":34.74,"sma_20":13262.0,"sma_60":12647.67,"sma_120":11600.08},{"date":"2026-10-08","open":12670,"high":12800,"low":12300,"close":12520,"volume":24457,"rsi_14":31.89,"sma_20":13188.5,"sma_60":12686.67,"sma_120":11613.83},{"date":"2026-10-12","open":12520,"high":12940,"low":12460,"close":12760,"volume":33615,"rsi_14":35.89,"sma_20":13139.5,"sma_60":12720.83,"sma_120":11628.33},{"date":"2026-10-13","open":12500,"high":13090,"low":12500,"close":12720,"volume":26482,"rsi_14":36.36,"sma_20":13084.0,"sma_60":12752.67,"sma_120":11639.0},{"date":"2026-10-14","open":12720,"high":13070,"low":12260,"close":12500,"volume":16009,"rsi_14":39.9,"sma_20":13029.0,"sma_60":12772.17,"sma_120":11651.42},{"date":"2026-10-15","open":12450,"high":12480,"low":11660,"close":11810,"volume":73992,"rsi_14":36.69,"sma_20":12931.0,"sma_60":12773.5,"sma_120":11657.75},{"date":"2026-10-16","open":12000,"high":12240,"low":11500,"close":11500,"volume":21379,"rsi_14":38.05,"sma_20":12797.5,"sma_60":12770.0,"sma_120":11664.25},{"date":"2026-10-19","open":11500,"high":11680,"low":11300,"close":11570,"volume":9956,"rsi_14":37.62,"sma_20":12670.5,"sma_60":12779.33,"sma_120":11671.5},{"date":"2026-10-20","open":11570,"high":11980,"low":10880,"close":11950,"volume":25771,"rsi_14":37.62,"sma_20":12565.5,"sma_60":12789.0,"sma_120":11681.58},{"date":"2026-10-21","open":12000,"high":12950,"low":11850,"close":12470,"volume":48755,"rsi_14":42.21,"sma_20":12491.5,"sma_60":12799.33,"sma_120":11695.83},{"date":"2026-10-22","open":12500,"high":13090,"low":12500,"close":13080,"volume":18095,"rsi_14":58.99,"sma_20":12479.0,"sma_60":12815.67,"sma_120":11715.92},{"date":"2026-10-23","open":13194,"high":13808,"low":12559,"close":12630,"volume":15440,"rsi_14":53.78,"sma_20":12460.5,"sma_60":12830.5,"sma_120":11731.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.26,"pbr":0.37,"ttm_eps":null,"close":3723.7896},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.32,"ttm_eps":null,"close":3927.5789},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.55,"pbr":0.34,"ttm_eps":null,"close":4270.7368},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.37,"pbr":0.31,"ttm_eps":null,"close":3868.842},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.2,"pbr":0.45,"ttm_eps":null,"close":5733.0527},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.57,"pbr":0.52,"ttm_eps":null,"close":6778.9473},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.19,"pbr":0.67,"ttm_eps":null,"close":8940.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.61,"pbr":0.77,"ttm_eps":null,"close":10500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.93,"pbr":0.75,"ttm_eps":null,"close":10600.0}],"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":"에이플러스에셋","phase":"above-fold","symbol_resolved":true}