{"status":"ok","report":{"price_analysis":{"current":3775.0,"change_1d":-1.1,"change_7d":-1.8,"change_30d":-0.3,"high_30d":4080.0,"low_30d":3590.0,"position_in_range":38.0,"support":3639.0,"resistance":4031.0},"summary":"교촌에프앤비(339770)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1886.04억. 현재가 3,775원, 전일 대비 -1.0%, 30일 -0.3%. PER 12.9배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.62만, 기관 순매수 883.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.9배입니다. ROE 2.8%입니다. 시가총액 1886.04억. 매출 5222.89억, 영업이익 281.60억.","grade":"C","comment":"PER 12.9배, ROE 2.83%","per":12.9,"pbr":1.03,"roe":2.83,"eps":292.64,"revenue":522289338697.0,"operating_income":28159956885.0,"net_income":14622166372.0,"market_cap":188603869750,"profit_margin":2.8,"roa":1.49,"operating_margin":5.39,"gross_margin":27.91,"debt_ratio":0.9006886574309705,"total_assets":349165558951.0,"total_equity":183704762790.0,"total_debt":165460796161.0,"dividend_yield":6.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-4.17)가 시그널선(2.76)을 하회합니다(데드크로스). SMA20 3832, SMA60 3801 — 혼조세입니다. 볼린저밴드 3749~3916 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.8235294117647,"macd":-4.166527684903485,"macd_signal":2.758274822036187,"sma_20":3832.5,"sma_60":3801.4166666666665,"bb_upper":3916.2555968279135,"bb_lower":3748.7444031720865,"atr_14":181.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.62만, 기관 순매수 883.00. 30일 누적: 외국인 7.73만, 기관 6855.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":16241.0,"institutional_flow":883.0,"data":[{"date":"2026-10-23","foreign_net":-1918.0,"institution_net":227.0,"retail_net":1691.0},{"date":"2026-10-22","foreign_net":3356.0,"institution_net":971.0,"retail_net":-4327.0},{"date":"2026-10-21","foreign_net":327.0,"institution_net":-774.0,"retail_net":447.0},{"date":"2026-10-20","foreign_net":-4752.0,"institution_net":481.0,"retail_net":4271.0},{"date":"2026-10-19","foreign_net":19228.0,"institution_net":-22.0,"retail_net":-19206.0},{"date":"2026-10-16","foreign_net":11352.0,"institution_net":-509.0,"retail_net":-10843.0},{"date":"2026-10-15","foreign_net":23522.0,"institution_net":1846.0,"retail_net":-25368.0},{"date":"2026-10-14","foreign_net":691.0,"institution_net":-182.0,"retail_net":-509.0},{"date":"2026-10-13","foreign_net":31924.0,"institution_net":-393.0,"retail_net":-31531.0},{"date":"2026-10-12","foreign_net":639.0,"institution_net":3594.0,"retail_net":-4233.0},{"date":"2026-10-08","foreign_net":17434.0,"institution_net":338.0,"retail_net":-17772.0},{"date":"2026-10-07","foreign_net":353.0,"institution_net":243.0,"retail_net":-596.0},{"date":"2026-10-06","foreign_net":8855.0,"institution_net":-3.0,"retail_net":-8852.0},{"date":"2026-10-02","foreign_net":7919.0,"institution_net":-117.0,"retail_net":-7802.0},{"date":"2026-10-01","foreign_net":11060.0,"institution_net":115.0,"retail_net":-11175.0},{"date":"2026-09-30","foreign_net":-3574.0,"institution_net":-500.0,"retail_net":4074.0},{"date":"2026-09-29","foreign_net":-292.0,"institution_net":486.0,"retail_net":-194.0},{"date":"2026-09-28","foreign_net":684.0,"institution_net":-546.0,"retail_net":-138.0},{"date":"2026-09-23","foreign_net":-10251.0,"institution_net":304.0,"retail_net":9947.0},{"date":"2026-09-22","foreign_net":-7987.0,"institution_net":-601.0,"retail_net":8588.0},{"date":"2026-09-21","foreign_net":-6444.0,"institution_net":-816.0,"retail_net":7260.0},{"date":"2026-09-18","foreign_net":-3236.0,"institution_net":2747.0,"retail_net":489.0},{"date":"2026-09-17","foreign_net":-21350.0,"institution_net":-91.0,"retail_net":21441.0},{"date":"2026-09-16","foreign_net":-5482.0,"institution_net":-1114.0,"retail_net":6596.0},{"date":"2026-09-15","foreign_net":-9753.0,"institution_net":1158.0,"retail_net":8595.0},{"date":"2026-09-14","foreign_net":5763.0,"institution_net":-460.0,"retail_net":-5303.0},{"date":"2026-09-11","foreign_net":16379.0,"institution_net":531.0,"retail_net":-16910.0},{"date":"2026-09-10","foreign_net":-3618.0,"institution_net":-525.0,"retail_net":4143.0},{"date":"2026-09-09","foreign_net":-7504.0,"institution_net":348.0,"retail_net":7156.0},{"date":"2026-09-08","foreign_net":3972.0,"institution_net":119.0,"retail_net":-4091.0}],"periods":{"d1":{"foreign_net":-1918.0,"institution_net":227.0,"retail_net":1691.0},"d3":{"foreign_net":1765.0,"institution_net":424.0,"retail_net":-2189.0},"d7":{"foreign_net":51115.0,"institution_net":2220.0,"retail_net":-53335.0},"d14":{"foreign_net":118930.0,"institution_net":5700.0,"retail_net":-124630.0},"d30":{"foreign_net":77297.0,"institution_net":6855.0,"retail_net":-84152.0}}},"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 12.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +7.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.2,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.3,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"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":50,"summary":"유동비율 0.7x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.71,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.58,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":24.9,"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 12.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.2%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.9,"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":27.91,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.9,"current_pbr":1.03,"per_5y_high":293.86,"per_5y_low":11.51,"per_5y_avg":56.06,"per_percentile":37.5,"pbr_5y_high":1.77,"pbr_5y_low":1.15,"pbr_5y_avg":1.39,"pbr_percentile":0.0,"per_5y_median":16.48,"pbr_5y_median":1.28,"history":[{"quarter":"2024-Q2","per":43.8,"pbr":1.48},{"quarter":"2024-Q3","per":41.67,"pbr":1.23},{"quarter":"2024-Q4","per":293.86,"pbr":1.6},{"quarter":"2025-Q1","per":null,"pbr":1.77},{"quarter":"2025-Q2","per":18.86,"pbr":1.57},{"quarter":"2025-Q3","per":12.28,"pbr":1.21},{"quarter":"2025-Q4","per":11.51,"pbr":1.23},{"quarter":"2026-Q1","per":14.09,"pbr":1.28},{"quarter":"2026-Q2","per":12.4,"pbr":1.15},{"quarter":"현재","per":12.9,"pbr":1.03}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4553.3052,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3862.4592,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4898.7285,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5422.5513,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4902.5806,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3934.8171,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3966.8074,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3952.8638,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3627.4219,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":43.8,"eps":103.95,"close":4553.31,"source":"reported"},{"date":"2024-07","per":41.43,"eps":103.95,"close":4306.57,"source":"reported"},{"date":"2024-08","per":36.98,"eps":103.95,"close":3844.52,"source":"reported"},{"date":"2024-09","per":41.67,"eps":92.69,"close":3862.46,"source":"reported"},{"date":"2024-10","per":51.16,"eps":92.69,"close":4741.72,"source":"reported"},{"date":"2024-11","per":47.77,"eps":92.69,"close":4427.7,"source":"reported"},{"date":"2024-12","per":293.86,"eps":16.67,"close":4898.73,"source":"reported"},{"date":"2025-01","per":263.72,"eps":16.67,"close":4396.3,"source":"reported"},{"date":"2025-02","per":305.71,"eps":16.67,"close":5096.11,"source":"reported"},{"date":"2025-06","per":18.86,"eps":259.89,"close":4902.58,"source":"reported"},{"date":"2025-07","per":18.18,"eps":259.89,"close":4725.44,"source":"reported"},{"date":"2025-08","per":17.06,"eps":259.89,"close":4432.95,"source":"reported"},{"date":"2025-09","per":12.28,"eps":320.4,"close":3934.82,"source":"reported"},{"date":"2025-10","per":12.01,"eps":320.4,"close":3847.99,"source":"reported"},{"date":"2025-11","per":12.52,"eps":320.4,"close":4012.51,"source":"reported"},{"date":"2025-12","per":11.51,"eps":344.67,"close":3966.81,"source":"reported"},{"date":"2026-01","per":11.43,"eps":344.67,"close":3939.39,"source":"reported"},{"date":"2026-02","per":12.71,"eps":344.67,"close":4380.73,"source":"reported"},{"date":"2026-03","per":14.09,"eps":280.45,"close":3952.86,"source":"reported"},{"date":"2026-04","per":15.55,"eps":280.45,"close":4361.28,"source":"reported"},{"date":"2026-05","per":14.15,"eps":280.45,"close":3967.03,"source":"reported"},{"date":"2026-06","per":12.4,"eps":292.64,"close":3627.42,"source":"reported"},{"date":"2026-07","per":12.41,"eps":292.64,"close":3632.34,"source":"reported"},{"date":"2026-08","per":13.09,"eps":292.64,"close":3830.0,"source":"reported"},{"date":"2026-09","per":13.07,"eps":292.64,"close":3825.0,"source":"reported"},{"date":"2026-10","per":12.76,"eps":292.64,"close":3735.0,"source":"reported"}],"trailing_per_history_meta":{"avg":52.31,"std":86.19,"upper_1sd":138.51,"lower_1sd":0.0,"current":12.76,"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":6.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":49,"summary":"배당성향 89%로 적정","metrics":[{"name":"배당성향(Payout)","value":88.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.58,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.87,"summary":"배당수익률 6.87%","metrics":[{"name":"배당수익률","value":6.87,"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":"12.9배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 38%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:35.034472+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02827086450086698,"dividend_yield":null,"eps":103.94,"revenue":132272708199.0,"operating_income":7847786369.0,"net_income":5193492457.0,"market_cap":null,"profit_margin":0.03926352251884462,"operating_margin":0.059330352238598304,"roa":0.014874011264463877,"gross_margin":0.2791313146431754,"total_equity":183704762790.0,"total_assets":349165558951.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.44,"pbr":1.16,"roe":0.01878156243758919,"dividend_yield":6.87,"eps":67.63,"revenue":123355716532.0,"operating_income":5290695728.0,"net_income":3379359529.0,"market_cap":218100000000.0,"profit_margin":0.027395240561254024,"operating_margin":0.0428897490666963,"roa":0.00945917893546841,"gross_margin":0.28509606094239603,"total_equity":179929627273.0,"total_assets":357257173382.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007975989126564451,"dividend_yield":null,"eps":-30.11,"revenue":131467205744.0,"operating_income":3770484764.0,"net_income":-1504511953.0,"market_cap":null,"profit_margin":-0.011444009511616657,"operating_margin":0.028680040339049195,"roa":-0.003985390809486434,"gross_margin":0.2941007204282548,"total_equity":188630140930.0,"total_assets":377506755277.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.039690742457712945,"dividend_yield":null,"eps":151.18,"revenue":135193708222.0,"operating_income":11250990024.0,"net_income":7553826339.0,"market_cap":null,"profit_margin":0.055874096792995355,"operating_margin":0.08322125468682967,"roa":0.02109290126508937,"gross_margin":0.29753861769917894,"total_equity":190317083311.0,"total_assets":358121732239.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.025106841314030022,"dividend_yield":null,"eps":91.75,"revenue":126104497331.0,"operating_income":9305824409.0,"net_income":4584244390.0,"market_cap":null,"profit_margin":0.03635274305853852,"operating_margin":0.07379454821959287,"roa":0.013309960581032617,"gross_margin":0.2898562039548645,"total_equity":182589451722.0,"total_assets":344422086158.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03690817209853348,"dividend_yield":null,"eps":131.85,"revenue":124588080709.0,"operating_income":10710703713.0,"net_income":6587695567.0,"market_cap":null,"profit_margin":0.05287580906223975,"operating_margin":0.08596892778224073,"roa":0.0191821856243392,"gross_margin":0.3146763619833812,"total_equity":178488805932.0,"total_assets":343427787428.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01521691835602953,"dividend_yield":null,"eps":-54.38,"revenue":126094926605.0,"operating_income":5724660769.0,"net_income":-2716905566.0,"market_cap":null,"profit_margin":-0.021546509753805333,"operating_margin":0.04539961220591251,"roa":-0.007924105098818636,"gross_margin":0.31864234360406685,"total_equity":178545057707.0,"total_assets":342865917617.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02467186019205965,"dividend_yield":null,"eps":90.67,"revenue":127570783507.0,"operating_income":7642269149.0,"net_income":4530050380.0,"market_cap":null,"profit_margin":0.035510092949702934,"operating_margin":0.05990610811432899,"roa":0.013741223672838525,"gross_margin":0.31854054908089685,"total_equity":183612031875.0,"total_assets":329668629800.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04915591703347162,"dividend_yield":null,"eps":-176.29,"revenue":113883765499.0,"operating_income":-9877735554.0,"net_income":-8808095399.0,"market_cap":null,"profit_margin":-0.0773428535700933,"operating_margin":-0.086735238431212,"roa":-0.02728968612281177,"gross_margin":0.2964544101178008,"total_equity":179186879842.0,"total_assets":322762796148.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04167228506207955,"dividend_yield":null,"eps":156.67,"revenue":113260903201.0,"operating_income":11948259975.0,"net_income":7827991371.0,"market_cap":null,"profit_margin":0.06911468255826946,"operating_margin":0.10549324292245717,"roa":0.023324298124696233,"gross_margin":0.29097556836990707,"total_equity":187846463407.0,"total_assets":335615302512.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005827031300938358,"dividend_yield":null,"eps":21.64,"revenue":111195348436.0,"operating_income":7143710927.0,"net_income":1081344711.0,"market_cap":null,"profit_margin":0.00972472973203895,"operating_margin":0.06424469213396691,"roa":0.0033133033017671,"gross_margin":0.27312827414251245,"total_equity":185573863457.0,"total_assets":326364540917.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.027358459720567035,"dividend_yield":null,"eps":101.93,"revenue":111423298167.0,"operating_income":8557723174.0,"net_income":5092791976.0,"market_cap":null,"profit_margin":0.0457067064050373,"operating_margin":0.07680371443657842,"roa":0.016737115795842153,"gross_margin":0.2614091327501783,"total_equity":186150537275.0,"total_assets":304281337246.0}],"current_price":3775.0,"change_pct":-1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-12","close":12698.6523},{"date":"2020-11-13","close":12063.7197},{"date":"2020-11-16","close":11633.6035},{"date":"2020-11-17","close":10404.7031},{"date":"2020-11-18","close":10138.4404},{"date":"2020-11-19","close":10220.3662},{"date":"2020-11-20","close":10056.5117},{"date":"2020-11-23","close":9913.1416},{"date":"2020-11-24","close":9687.8438},{"date":"2020-11-25","close":9298.6904},{"date":"2020-11-26","close":9298.6904},{"date":"2020-11-27","close":9339.6533},{"date":"2020-11-30","close":8991.4639},{"date":"2020-12-01","close":8766.165},{"date":"2020-12-02","close":8725.2021},{"date":"2020-12-03","close":8499.9043},{"date":"2020-12-04","close":8684.2383},{"date":"2020-12-07","close":8909.5381},{"date":"2020-12-08","close":8684.2383},{"date":"2020-12-09","close":8622.793},{"date":"2020-12-10","close":8520.3848},{"date":"2020-12-11","close":8602.3115},{"date":"2020-12-14","close":8561.3486},{"date":"2020-12-15","close":8745.6846},{"date":"2020-12-16","close":8704.7207},{"date":"2020-12-17","close":8643.2764},{"date":"2020-12-18","close":8602.3115},{"date":"2020-12-21","close":8643.2764},{"date":"2020-12-22","close":8479.4229},{"date":"2020-12-23","close":8254.124},{"date":"2020-12-24","close":8090.2695},{"date":"2020-12-28","close":7803.5259},{"date":"2020-12-29","close":8010.5166},{"date":"2020-12-30","close":8051.9136},{"date":"2021-01-04","close":7865.6245},{"date":"2021-01-05","close":8176.1089},{"date":"2021-01-06","close":8031.2163},{"date":"2021-01-07","close":8010.5166},{"date":"2021-01-08","close":7927.7212},{"date":"2021-01-11","close":7679.332},{"date":"2021-01-12","close":7637.9351},{"date":"2021-01-13","close":7658.6333},{"date":"2021-01-14","close":7907.0215},{"date":"2021-01-15","close":7741.4297},{"date":"2021-01-18","close":7534.4395},{"date":"2021-01-19","close":7451.644},{"date":"2021-01-20","close":7534.4395},{"date":"2021-01-21","close":7513.7407},{"date":"2021-01-22","close":7493.042},{"date":"2021-01-25","close":7493.042},{"date":"2021-01-26","close":7534.4395},{"date":"2021-01-27","close":7513.7407},{"date":"2021-01-28","close":7430.9443},{"date":"2021-01-29","close":7182.5557},{"date":"2021-02-01","close":7182.5557},{"date":"2021-02-02","close":7182.5557},{"date":"2021-02-03","close":7637.9351},{"date":"2021-02-04","close":7410.2451},{"date":"2021-02-05","close":7513.7407},{"date":"2021-02-08","close":7844.9243},{"date":"2021-02-09","close":7865.6245},{"date":"2021-02-10","close":7658.6333},{"date":"2021-02-15","close":7700.0317},{"date":"2021-02-16","close":7803.5269},{"date":"2021-02-17","close":7803.5269},{"date":"2021-02-18","close":7720.731},{"date":"2021-02-19","close":7575.8369},{"date":"2021-02-22","close":7575.8369},{"date":"2021-02-23","close":7637.9351},{"date":"2021-02-24","close":7534.4395},{"date":"2021-02-25","close":7534.4395},{"date":"2021-02-26","close":7286.0508},{"date":"2021-03-02","close":7203.2549},{"date":"2021-03-03","close":7203.2549},{"date":"2021-03-04","close":7223.9536},{"date":"2021-03-05","close":7182.5557},{"date":"2021-03-08","close":7203.2549},{"date":"2021-03-09","close":7286.0508},{"date":"2021-03-10","close":7223.9536},{"date":"2021-03-11","close":7306.75},{"date":"2021-03-12","close":7513.7407},{"date":"2021-03-15","close":7493.042},{"date":"2021-03-16","close":7472.3428},{"date":"2021-03-17","close":7389.5469},{"date":"2021-03-18","close":7513.7407},{"date":"2021-03-19","close":7493.042},{"date":"2021-03-22","close":7410.2451},{"date":"2021-03-23","close":7286.0508},{"date":"2021-03-24","close":7348.1484},{"date":"2021-03-25","close":7306.75},{"date":"2021-03-26","close":7410.2451},{"date":"2021-03-29","close":7430.9443},{"date":"2021-03-30","close":7513.7407},{"date":"2021-03-31","close":7472.3428},{"date":"2021-04-01","close":7513.7407},{"date":"2021-04-02","close":7430.9443},{"date":"2021-04-05","close":7513.7407},{"date":"2021-04-06","close":7513.7407},{"date":"2021-04-07","close":7575.8369},{"date":"2021-04-08","close":7575.8369},{"date":"2021-04-09","close":7596.5371},{"date":"2021-04-12","close":7762.1289},{"date":"2021-04-13","close":7700.0317},{"date":"2021-04-14","close":8072.6133},{"date":"2021-04-15","close":8548.6914},{"date":"2021-04-16","close":8672.8848},{"date":"2021-04-19","close":8610.7881},{"date":"2021-04-20","close":8755.6816},{"date":"2021-04-21","close":8507.293},{"date":"2021-04-22","close":8424.4971},{"date":"2021-04-23","close":8258.9053},{"date":"2021-04-26","close":8341.7012},{"date":"2021-04-27","close":8217.5059},{"date":"2021-04-28","close":8031.2163},{"date":"2021-04-29","close":8196.8086},{"date":"2021-04-30","close":8465.8945},{"date":"2021-05-03","close":8548.6914},{"date":"2021-05-04","close":8424.4971},{"date":"2021-05-06","close":8300.3027},{"date":"2021-05-07","close":8155.4092},{"date":"2021-05-10","close":8258.9053},{"date":"2021-05-11","close":8486.5947},{"date":"2021-05-12","close":8362.4004},{"date":"2021-05-13","close":8341.7012},{"date":"2021-05-14","close":8403.7979},{"date":"2021-05-17","close":8134.7109},{"date":"2021-05-18","close":8051.9136},{"date":"2021-05-20","close":7948.4199},{"date":"2021-05-21","close":7948.4199},{"date":"2021-05-24","close":7989.8179},{"date":"2021-05-25","close":8010.5166},{"date":"2021-05-26","close":8051.9136},{"date":"2021-05-27","close":8072.6133},{"date":"2021-05-28","close":8114.0122},{"date":"2021-05-31","close":8196.8086},{"date":"2021-06-01","close":8176.1089},{"date":"2021-06-02","close":8134.7109},{"date":"2021-06-03","close":7969.1182},{"date":"2021-06-04","close":7969.1182},{"date":"2021-06-07","close":8031.2163},{"date":"2021-06-08","close":7948.4199},{"date":"2021-06-09","close":7989.8179},{"date":"2021-06-10","close":8114.0122},{"date":"2021-06-11","close":8093.313},{"date":"2021-06-14","close":8093.313},{"date":"2021-06-15","close":8051.9136},{"date":"2021-06-16","close":8072.6133},{"date":"2021-06-17","close":8217.5059},{"date":"2021-06-18","close":8217.5059},{"date":"2021-06-21","close":8279.6045},{"date":"2021-06-22","close":8258.9053},{"date":"2021-06-23","close":8238.2051},{"date":"2021-06-24","close":8403.7979},{"date":"2021-06-25","close":8341.7012},{"date":"2021-06-28","close":8507.293},{"date":"2021-06-29","close":8465.8945},{"date":"2021-06-30","close":8279.6045},{"date":"2021-07-01","close":8279.6045},{"date":"2021-07-02","close":8279.6045},{"date":"2021-07-05","close":8258.9053},{"date":"2021-07-06","close":8445.1953},{"date":"2021-07-07","close":8362.4004},{"date":"2021-07-08","close":8590.0889},{"date":"2021-07-09","close":8465.8945},{"date":"2021-07-12","close":8362.4004},{"date":"2021-07-13","close":8548.6914},{"date":"2021-07-14","close":8734.9814},{"date":"2021-07-15","close":8879.874},{"date":"2021-07-16","close":9045.4668},{"date":"2021-07-19","close":8983.3701},{"date":"2021-07-20","close":8838.4775},{"date":"2021-07-21","close":8652.1865},{"date":"2021-07-22","close":8941.9707},{"date":"2021-07-23","close":8941.9707},{"date":"2021-07-26","close":8693.584},{"date":"2021-07-27","close":8631.4873},{"date":"2021-07-28","close":8507.293},{"date":"2021-07-29","close":8672.8848},{"date":"2021-07-30","close":8486.5947},{"date":"2021-08-02","close":8465.8945},{"date":"2021-08-03","close":8238.2051},{"date":"2021-08-04","close":8362.4004},{"date":"2021-08-05","close":8362.4004},{"date":"2021-08-06","close":8279.6045},{"date":"2021-08-09","close":8238.2051},{"date":"2021-08-10","close":8114.0122},{"date":"2021-08-11","close":7948.4199},{"date":"2021-08-12","close":8072.6133},{"date":"2021-08-13","close":7907.0215},{"date":"2021-08-17","close":7700.0317},{"date":"2021-08-18","close":7700.0317},{"date":"2021-08-19","close":7410.2451},{"date":"2021-08-20","close":7617.2354},{"date":"2021-08-23","close":7824.2256},{"date":"2021-08-24","close":7886.3223},{"date":"2021-08-25","close":7844.9243},{"date":"2021-08-26","close":7782.8276},{"date":"2021-08-27","close":7886.3223},{"date":"2021-08-30","close":7969.1182},{"date":"2021-08-31","close":8072.6133},{"date":"2021-09-01","close":8114.0122},{"date":"2021-09-02","close":8486.5947},{"date":"2021-09-03","close":8486.5947},{"date":"2021-09-06","close":8486.5947},{"date":"2021-09-07","close":8445.1953},{"date":"2021-09-08","close":8383.0986},{"date":"2021-09-09","close":8465.8945},{"date":"2021-09-10","close":8465.8945},{"date":"2021-09-13","close":8383.0986},{"date":"2021-09-14","close":8465.8945},{"date":"2021-09-15","close":8383.0986},{"date":"2021-09-16","close":8300.3027},{"date":"2021-09-17","close":8238.2051},{"date":"2021-09-23","close":8072.6133},{"date":"2021-09-24","close":8072.6133},{"date":"2021-09-27","close":8051.9136},{"date":"2021-09-28","close":7948.4199},{"date":"2021-09-29","close":7865.6245},{"date":"2021-09-30","close":7989.8179},{"date":"2021-10-01","close":7720.731},{"date":"2021-10-05","close":7555.1387},{"date":"2021-10-06","close":7223.9536},{"date":"2021-10-07","close":7368.8477},{"date":"2021-10-08","close":7368.8477},{"date":"2021-10-12","close":7327.4492},{"date":"2021-10-13","close":7472.3428},{"date":"2021-10-14","close":7617.2354},{"date":"2021-10-15","close":7637.9351},{"date":"2021-10-18","close":7596.5371},{"date":"2021-10-19","close":7575.8369},{"date":"2021-10-20","close":7575.8369},{"date":"2021-10-21","close":7472.3428},{"date":"2021-10-22","close":7493.042},{"date":"2021-10-25","close":7575.8369},{"date":"2021-10-26","close":7575.8369},{"date":"2021-10-27","close":7513.7407},{"date":"2021-10-28","close":7389.5469},{"date":"2021-10-29","close":7368.8477},{"date":"2021-11-01","close":7430.9443},{"date":"2021-11-02","close":7472.3428},{"date":"2021-11-03","close":7472.3428},{"date":"2021-11-04","close":7348.1484},{"date":"2021-11-05","close":7327.4492},{"date":"2021-11-08","close":7327.4492},{"date":"2021-11-09","close":7327.4492},{"date":"2021-11-10","close":7079.061},{"date":"2021-11-11","close":7037.6631},{"date":"2021-11-12","close":7244.6519},{"date":"2021-11-15","close":7182.5557},{"date":"2021-11-16","close":7141.1582},{"date":"2021-11-17","close":7120.4585},{"date":"2021-11-18","close":7286.0508},{"date":"2021-11-19","close":7451.644},{"date":"2021-11-22","close":7389.5469},{"date":"2021-11-23","close":7327.4492},{"date":"2021-11-24","close":7161.8569},{"date":"2021-11-25","close":7223.9536},{"date":"2021-11-26","close":7099.7598},{"date":"2021-11-29","close":6892.77},{"date":"2021-11-30","close":6582.2852},{"date":"2021-12-01","close":6644.3818},{"date":"2021-12-02","close":6623.6826},{"date":"2021-12-03","close":6706.4785},{"date":"2021-12-06","close":6644.3818},{"date":"2021-12-07","close":6644.3818},{"date":"2021-12-08","close":6665.0811},{"date":"2021-12-09","close":6685.7793},{"date":"2021-12-10","close":6623.6826},{"date":"2021-12-13","close":6623.6826},{"date":"2021-12-14","close":6623.6826},{"date":"2021-12-15","close":6747.877},{"date":"2021-12-16","close":6830.6729},{"date":"2021-12-17","close":7079.061},{"date":"2021-12-20","close":6851.3726},{"date":"2021-12-21","close":6892.77},{"date":"2021-12-22","close":6747.877},{"date":"2021-12-23","close":6768.5757},{"date":"2021-12-24","close":6809.9741},{"date":"2021-12-27","close":6872.0703},{"date":"2021-12-28","close":6872.0703},{"date":"2021-12-29","close":6956.3906},{"date":"2021-12-30","close":6998.5503},{"date":"2022-01-03","close":8106.0},{"date":"2022-01-04","close":6829.9106},{"date":"2022-01-05","close":6787.7505},{"date":"2022-01-06","close":6766.6709},{"date":"2022-01-07","close":6724.5112},{"date":"2022-01-10","close":6682.3516},{"date":"2022-01-11","close":6619.1113},{"date":"2022-01-12","close":6640.1914},{"date":"2022-01-13","close":6619.1113},{"date":"2022-01-14","close":6555.8716},{"date":"2022-01-17","close":6471.5518},{"date":"2022-01-18","close":6345.0718},{"date":"2022-01-19","close":6281.8315},{"date":"2022-01-20","close":6429.3916},{"date":"2022-01-21","close":6408.3115},{"date":"2022-01-24","close":6113.1919},{"date":"2022-01-25","close":5818.0723},{"date":"2022-01-26","close":5818.0723},{"date":"2022-01-27","close":5607.2725},{"date":"2022-01-28","close":5649.4326},{"date":"2022-02-03","close":5902.3926},{"date":"2022-02-04","close":6239.6719},{"date":"2022-02-07","close":6323.9917},{"date":"2022-02-08","close":6323.9917},{"date":"2022-02-09","close":6345.0718},{"date":"2022-02-10","close":6366.1519},{"date":"2022-02-11","close":6239.6719},{"date":"2022-02-14","close":6155.3521},{"date":"2022-02-15","close":6323.9917},{"date":"2022-02-16","close":6576.9517},{"date":"2022-02-17","close":6471.5518},{"date":"2022-02-18","close":6429.3916},{"date":"2022-02-21","close":6534.7915},{"date":"2022-02-22","close":6534.7915},{"date":"2022-02-23","close":6534.7915},{"date":"2022-02-24","close":6113.1919},{"date":"2022-02-25","close":6134.272},{"date":"2022-02-28","close":6134.272},{"date":"2022-03-02","close":6345.0718},{"date":"2022-03-03","close":6534.7915},{"date":"2022-03-04","close":6513.7114},{"date":"2022-03-07","close":6429.3916},{"date":"2022-03-08","close":6408.3115},{"date":"2022-03-10","close":6555.8716},{"date":"2022-03-11","close":6808.8311},{"date":"2022-03-14","close":6619.1113},{"date":"2022-03-15","close":6619.1113},{"date":"2022-03-16","close":6555.8716},{"date":"2022-03-17","close":6492.6318},{"date":"2022-03-18","close":6598.0317},{"date":"2022-03-21","close":6513.7114},{"date":"2022-03-22","close":6555.8716},{"date":"2022-03-23","close":6576.9517},{"date":"2022-03-24","close":6513.7114},{"date":"2022-03-25","close":6492.6318},{"date":"2022-03-28","close":6492.6318},{"date":"2022-03-29","close":6345.0718},{"date":"2022-03-30","close":6387.2319},{"date":"2022-03-31","close":6429.3916},{"date":"2022-04-01","close":6492.6318},{"date":"2022-04-04","close":6555.8716},{"date":"2022-04-05","close":6576.9517},{"date":"2022-04-06","close":6598.0317},{"date":"2022-04-07","close":6450.4717},{"date":"2022-04-08","close":6471.5518},{"date":"2022-04-11","close":6408.3115},{"date":"2022-04-12","close":6302.9116},{"date":"2022-04-13","close":6366.1519},{"date":"2022-04-14","close":6450.4717},{"date":"2022-04-15","close":6387.2319},{"date":"2022-04-18","close":6682.3516},{"date":"2022-04-19","close":6619.1113},{"date":"2022-04-20","close":6935.3105},{"date":"2022-04-21","close":6998.5503},{"date":"2022-04-22","close":6914.2305},{"date":"2022-04-25","close":6998.5503},{"date":"2022-04-26","close":7082.8706},{"date":"2022-04-27","close":6787.7505},{"date":"2022-04-28","close":6534.7915},{"date":"2022-04-29","close":6492.6318},{"date":"2022-05-02","close":6576.9517},{"date":"2022-05-03","close":6534.7915},{"date":"2022-05-04","close":6366.1519},{"date":"2022-05-06","close":6366.1519},{"date":"2022-05-09","close":7531.0},{"date":"2022-05-10","close":6239.6719},{"date":"2022-05-11","close":6134.272},{"date":"2022-05-12","close":5965.6323},{"date":"2022-05-13","close":6176.4316},{"date":"2022-05-16","close":6239.6719},{"date":"2022-05-17","close":6176.4316},{"date":"2022-05-18","close":6260.752},{"date":"2022-05-19","close":6134.272},{"date":"2022-05-20","close":6113.1919},{"date":"2022-05-23","close":6028.8721},{"date":"2022-05-24","close":6049.9521},{"date":"2022-05-25","close":6007.7925},{"date":"2022-05-26","close":5965.6323},{"date":"2022-05-27","close":5965.6323},{"date":"2022-05-30","close":6092.1123},{"date":"2022-05-31","close":6071.0317},{"date":"2022-06-02","close":6071.0317},{"date":"2022-06-03","close":6092.1123},{"date":"2022-06-07","close":6049.9521},{"date":"2022-06-08","close":6007.7925},{"date":"2022-06-09","close":5902.3926},{"date":"2022-06-10","close":5860.2324},{"date":"2022-06-13","close":5670.5127},{"date":"2022-06-14","close":5607.2725},{"date":"2022-06-15","close":5480.7935},{"date":"2022-06-16","close":5417.5527},{"date":"2022-06-17","close":5291.0728},{"date":"2022-06-20","close":4995.9536},{"date":"2022-06-21","close":5080.2734},{"date":"2022-06-22","close":4806.2334},{"date":"2022-06-23","close":4553.2734},{"date":"2022-06-24","close":4827.314},{"date":"2022-06-27","close":4974.8735},{"date":"2022-06-28","close":4932.7134},{"date":"2022-06-29","close":4974.8735},{"date":"2022-06-30","close":4848.3936},{"date":"2022-07-01","close":4742.9941},{"date":"2022-07-04","close":4679.7534},{"date":"2022-07-05","close":4869.4741},{"date":"2022-07-06","close":4911.6333},{"date":"2022-07-07","close":4974.8735},{"date":"2022-07-08","close":4974.8735},{"date":"2022-07-11","close":4890.5537},{"date":"2022-07-12","close":4785.1538},{"date":"2022-07-13","close":4869.4741},{"date":"2022-07-14","close":4890.5537},{"date":"2022-07-15","close":4869.4741},{"date":"2022-07-18","close":4953.7935},{"date":"2022-07-19","close":4953.7935},{"date":"2022-07-20","close":4974.8735},{"date":"2022-07-21","close":4995.9536},{"date":"2022-07-22","close":5017.0332},{"date":"2022-07-25","close":4995.9536},{"date":"2022-07-26","close":4932.7134},{"date":"2022-07-27","close":5101.3535},{"date":"2022-07-28","close":5101.3535},{"date":"2022-07-29","close":5185.6733},{"date":"2022-08-01","close":5185.6733},{"date":"2022-08-02","close":5059.1934},{"date":"2022-08-03","close":5101.3535},{"date":"2022-08-04","close":5143.5132},{"date":"2022-08-05","close":5122.4331},{"date":"2022-08-08","close":5143.5132},{"date":"2022-08-09","close":5143.5132},{"date":"2022-08-10","close":5101.3535},{"date":"2022-08-11","close":5164.5933},{"date":"2022-08-12","close":5164.5933},{"date":"2022-08-16","close":5143.5132},{"date":"2022-08-17","close":5080.2734},{"date":"2022-08-18","close":5080.2734},{"date":"2022-08-19","close":5059.1934},{"date":"2022-08-22","close":4890.5537},{"date":"2022-08-23","close":4742.9941},{"date":"2022-08-24","close":4764.0737},{"date":"2022-08-25","close":4764.0737},{"date":"2022-08-26","close":4806.2334},{"date":"2022-08-29","close":4679.7534},{"date":"2022-08-30","close":4764.0737},{"date":"2022-08-31","close":4848.3936},{"date":"2022-09-01","close":4764.0737},{"date":"2022-09-02","close":4742.9941},{"date":"2022-09-05","close":4637.5938},{"date":"2022-09-06","close":4679.7534},{"date":"2022-09-07","close":4553.2734},{"date":"2022-09-08","close":4595.4336},{"date":"2022-09-13","close":4700.834},{"date":"2022-09-14","close":4637.5938},{"date":"2022-09-15","close":4658.6743},{"date":"2022-09-16","close":4679.7534},{"date":"2022-09-19","close":4595.4336},{"date":"2022-09-20","close":4616.5142},{"date":"2022-09-21","close":4637.5938},{"date":"2022-09-22","close":4553.2734},{"date":"2022-09-23","close":4468.9536},{"date":"2022-09-26","close":4211.7783},{"date":"2022-09-27","close":4237.0747},{"date":"2022-09-28","close":4119.0259},{"date":"2022-09-29","close":4119.0259},{"date":"2022-09-30","close":4148.5386},{"date":"2022-10-04","close":4237.0747},{"date":"2022-10-05","close":4237.0747},{"date":"2022-10-06","close":4279.2344},{"date":"2022-10-07","close":4237.0747},{"date":"2022-10-11","close":4085.2988},{"date":"2022-10-12","close":4085.2988},{"date":"2022-10-13","close":3937.7385},{"date":"2022-10-14","close":4081.0825},{"date":"2022-10-17","close":4114.8105},{"date":"2022-10-18","close":4152.7549},{"date":"2022-10-19","close":4182.2666},{"date":"2022-10-20","close":4173.835},{"date":"2022-10-21","close":4169.6182},{"date":"2022-10-24","close":4190.6987},{"date":"2022-10-25","close":4363.5542},{"date":"2022-10-26","close":4384.6338},{"date":"2022-10-27","close":4405.7144},{"date":"2022-10-28","close":4384.6338},{"date":"2022-10-31","close":4405.7144},{"date":"2022-11-01","close":4468.9536},{"date":"2022-11-02","close":4405.7144},{"date":"2022-11-03","close":4426.7939},{"date":"2022-11-04","close":4679.7534},{"date":"2022-11-07","close":4848.3936},{"date":"2022-11-08","close":4764.0737},{"date":"2022-11-09","close":4764.0737},{"date":"2022-11-10","close":4806.2334},{"date":"2022-11-11","close":4806.2334},{"date":"2022-11-14","close":4953.7935},{"date":"2022-11-15","close":5122.4331},{"date":"2022-11-16","close":5122.4331},{"date":"2022-11-17","close":5206.7529},{"date":"2022-11-18","close":5438.6333},{"date":"2022-11-21","close":5417.5527},{"date":"2022-11-22","close":5227.8335},{"date":"2022-11-23","close":5185.6733},{"date":"2022-11-24","close":4995.9536},{"date":"2022-11-25","close":4911.6333},{"date":"2022-11-28","close":4700.834},{"date":"2022-11-29","close":4447.874},{"date":"2022-11-30","close":4426.7939},{"date":"2022-12-01","close":4468.9536},{"date":"2022-12-02","close":4426.7939},{"date":"2022-12-05","close":4384.6338},{"date":"2022-12-06","close":4258.1548},{"date":"2022-12-07","close":4237.0747},{"date":"2022-12-08","close":4258.1548},{"date":"2022-12-09","close":4279.2344},{"date":"2022-12-12","close":4258.1548},{"date":"2022-12-13","close":4215.9946},{"date":"2022-12-14","close":4258.1548},{"date":"2022-12-15","close":4237.0747},{"date":"2022-12-16","close":4194.915},{"date":"2022-12-19","close":4182.2666},{"date":"2022-12-20","close":4152.7549},{"date":"2022-12-21","close":4131.6753},{"date":"2022-12-22","close":4169.6182},{"date":"2022-12-23","close":4072.6506},{"date":"2022-12-26","close":4064.2188},{"date":"2022-12-27","close":4072.6506},{"date":"2022-12-28","close":4085.5664},{"date":"2022-12-29","close":3960.717},{"date":"2023-01-02","close":3857.3945},{"date":"2023-01-03","close":3883.2249},{"date":"2023-01-04","close":3900.4451},{"date":"2023-01-05","close":3896.1404},{"date":"2023-01-06","close":3896.1404},{"date":"2023-01-09","close":3965.0225},{"date":"2023-01-10","close":3973.6328},{"date":"2023-01-11","close":4025.2942},{"date":"2023-01-12","close":4033.9043},{"date":"2023-01-13","close":4064.0403},{"date":"2023-01-16","close":4068.3452},{"date":"2023-01-17","close":4072.6506},{"date":"2023-01-18","close":4038.2095},{"date":"2023-01-19","close":4042.5149},{"date":"2023-01-20","close":4076.9556},{"date":"2023-01-25","close":4115.7021},{"date":"2023-01-26","close":4128.6177},{"date":"2023-01-27","close":4145.8379},{"date":"2023-01-30","close":4128.6177},{"date":"2023-01-31","close":4111.3965},{"date":"2023-02-01","close":4107.0913},{"date":"2023-02-02","close":4107.0913},{"date":"2023-02-03","close":4145.8379},{"date":"2023-02-06","close":4171.6685},{"date":"2023-02-07","close":4171.6685},{"date":"2023-02-08","close":4184.5845},{"date":"2023-02-09","close":4184.5845},{"date":"2023-02-10","close":4167.3633},{"date":"2023-02-13","close":4171.6685},{"date":"2023-02-14","close":4150.1426},{"date":"2023-02-15","close":4046.8198},{"date":"2023-02-16","close":4038.2095},{"date":"2023-02-17","close":4003.7686},{"date":"2023-02-20","close":4046.8198},{"date":"2023-02-21","close":4081.261},{"date":"2023-02-22","close":4025.2942},{"date":"2023-02-23","close":4033.9043},{"date":"2023-02-24","close":3995.1584},{"date":"2023-02-27","close":3969.3274},{"date":"2023-02-28","close":4016.6841},{"date":"2023-03-02","close":3982.2427},{"date":"2023-03-03","close":4003.7686},{"date":"2023-03-06","close":4072.6506},{"date":"2023-03-07","close":4102.7861},{"date":"2023-03-08","close":4046.8198},{"date":"2023-03-09","close":4051.1248},{"date":"2023-03-10","close":3982.2427},{"date":"2023-03-13","close":3900.4451},{"date":"2023-03-14","close":3822.9531},{"date":"2023-03-15","close":3831.5632},{"date":"2023-03-16","close":3827.2585},{"date":"2023-03-17","close":3848.7839},{"date":"2023-03-20","close":3857.3945},{"date":"2023-03-21","close":3870.3093},{"date":"2023-03-22","close":3861.6995},{"date":"2023-03-23","close":3853.0889},{"date":"2023-03-24","close":3921.9709},{"date":"2023-03-27","close":3878.9199},{"date":"2023-03-28","close":3874.6147},{"date":"2023-03-29","close":3883.2249},{"date":"2023-03-30","close":3900.4451},{"date":"2023-03-31","close":3887.5303},{"date":"2023-04-03","close":3904.7507},{"date":"2023-04-04","close":3926.2761},{"date":"2023-04-05","close":3926.2761},{"date":"2023-04-06","close":3909.0562},{"date":"2023-04-07","close":3874.6147},{"date":"2023-04-10","close":3870.3093},{"date":"2023-04-11","close":3878.9199},{"date":"2023-04-12","close":3917.6663},{"date":"2023-04-13","close":4008.0735},{"date":"2023-04-14","close":4012.3789},{"date":"2023-04-17","close":4042.5149},{"date":"2023-04-18","close":3986.5481},{"date":"2023-04-19","close":3982.2427},{"date":"2023-04-20","close":3999.4634},{"date":"2023-04-21","close":3943.4966},{"date":"2023-04-24","close":3878.9199},{"date":"2023-04-25","close":3870.3093},{"date":"2023-04-26","close":3853.0889},{"date":"2023-04-27","close":3874.6147},{"date":"2023-04-28","close":3874.6147},{"date":"2023-05-02","close":3861.6995},{"date":"2023-05-03","close":3857.3945},{"date":"2023-05-04","close":3857.3945},{"date":"2023-05-08","close":3878.9199},{"date":"2023-05-09","close":3870.3093},{"date":"2023-05-10","close":3870.3093},{"date":"2023-05-11","close":3874.6147},{"date":"2023-05-12","close":3835.8684},{"date":"2023-05-15","close":3835.8684},{"date":"2023-05-16","close":3827.2585},{"date":"2023-05-17","close":3831.5632},{"date":"2023-05-18","close":3844.4788},{"date":"2023-05-19","close":3857.3945},{"date":"2023-05-22","close":3900.4451},{"date":"2023-05-23","close":3883.2249},{"date":"2023-05-24","close":3870.3093},{"date":"2023-05-25","close":3831.5632},{"date":"2023-05-26","close":3822.9531},{"date":"2023-05-30","close":3810.0378},{"date":"2023-05-31","close":3810.0378},{"date":"2023-06-01","close":3822.9531},{"date":"2023-06-02","close":3827.2585},{"date":"2023-06-05","close":3857.3945},{"date":"2023-06-07","close":3904.7507},{"date":"2023-06-08","close":3878.9199},{"date":"2023-06-09","close":3887.5303},{"date":"2023-06-12","close":3874.6147},{"date":"2023-06-13","close":3866.0046},{"date":"2023-06-14","close":3878.9199},{"date":"2023-06-15","close":3887.5303},{"date":"2023-06-16","close":3878.9199},{"date":"2023-06-19","close":3831.5632},{"date":"2023-06-20","close":3827.2585},{"date":"2023-06-21","close":3771.292},{"date":"2023-06-22","close":3775.5969},{"date":"2023-06-23","close":3758.3762},{"date":"2023-06-26","close":3745.4607},{"date":"2023-06-27","close":3754.071},{"date":"2023-06-28","close":3749.7659},{"date":"2023-06-29","close":3762.6814},{"date":"2023-06-30","close":3762.6814},{"date":"2023-07-03","close":3745.4607},{"date":"2023-07-04","close":3771.292},{"date":"2023-07-05","close":3762.6814},{"date":"2023-07-06","close":3646.4431},{"date":"2023-07-07","close":3680.8843},{"date":"2023-07-10","close":3616.3069},{"date":"2023-07-11","close":3599.0864},{"date":"2023-07-12","close":3590.4763},{"date":"2023-07-13","close":3594.7815},{"date":"2023-07-14","close":3599.0864},{"date":"2023-07-17","close":3590.4763},{"date":"2023-07-18","close":3573.2556},{"date":"2023-07-19","close":3508.679},{"date":"2023-07-20","close":3525.8994},{"date":"2023-07-21","close":3525.8994},{"date":"2023-07-24","close":3435.4917},{"date":"2023-07-25","close":3310.6431},{"date":"2023-07-26","close":3142.7432},{"date":"2023-07-27","close":3228.8457},{"date":"2023-07-28","close":3314.9482},{"date":"2023-07-31","close":3392.4404},{"date":"2023-08-01","close":3388.1355},{"date":"2023-08-02","close":3332.1685},{"date":"2023-08-03","close":3319.2534},{"date":"2023-08-04","close":3370.9146},{"date":"2023-08-07","close":3383.8303},{"date":"2023-08-08","close":3370.9146},{"date":"2023-08-09","close":3392.4404},{"date":"2023-08-10","close":3525.8994},{"date":"2023-08-11","close":3521.5945},{"date":"2023-08-14","close":3482.8481},{"date":"2023-08-16","close":3357.9995},{"date":"2023-08-17","close":3310.6431},{"date":"2023-08-18","close":3297.7275},{"date":"2023-08-21","close":3551.7302},{"date":"2023-08-22","close":3646.4431},{"date":"2023-08-23","close":3590.4763},{"date":"2023-08-24","close":3568.9507},{"date":"2023-08-25","close":3702.4097},{"date":"2023-08-28","close":3607.6968},{"date":"2023-08-29","close":3612.002},{"date":"2023-08-30","close":3577.5608},{"date":"2023-08-31","close":3500.0686},{"date":"2023-09-01","close":3491.4585},{"date":"2023-09-04","close":3491.4585},{"date":"2023-09-05","close":3551.7302},{"date":"2023-09-06","close":3525.8994},{"date":"2023-09-07","close":3491.4585},{"date":"2023-09-08","close":3521.5945},{"date":"2023-09-11","close":3517.2893},{"date":"2023-09-12","close":3457.0173},{"date":"2023-09-13","close":3444.1018},{"date":"2023-09-14","close":3474.2378},{"date":"2023-09-15","close":3448.4072},{"date":"2023-09-18","close":3435.4917},{"date":"2023-09-19","close":3444.1018},{"date":"2023-09-20","close":3444.1018},{"date":"2023-09-21","close":3439.7966},{"date":"2023-09-22","close":3379.5249},{"date":"2023-09-25","close":3297.7275},{"date":"2023-09-26","close":3276.2019},{"date":"2023-09-27","close":3293.4224},{"date":"2023-10-04","close":3233.1506},{"date":"2023-10-05","close":3168.5737},{"date":"2023-10-06","close":3190.0994},{"date":"2023-10-10","close":3172.8789},{"date":"2023-10-11","close":3185.7944},{"date":"2023-10-12","close":3203.0149},{"date":"2023-10-13","close":3207.3198},{"date":"2023-10-16","close":3168.5737},{"date":"2023-10-17","close":3172.8789},{"date":"2023-10-18","close":3172.8789},{"date":"2023-10-19","close":3078.166},{"date":"2023-10-20","close":3022.1997},{"date":"2023-10-23","close":3035.1147},{"date":"2023-10-24","close":3086.7761},{"date":"2023-10-25","close":3151.3533},{"date":"2023-10-26","close":3013.5894},{"date":"2023-10-27","close":3035.1147},{"date":"2023-10-30","close":3078.166},{"date":"2023-10-31","close":3056.6406},{"date":"2023-11-01","close":3082.4712},{"date":"2023-11-02","close":3134.1328},{"date":"2023-11-03","close":3121.2173},{"date":"2023-11-06","close":3203.0149},{"date":"2023-11-07","close":3147.0483},{"date":"2023-11-08","close":3177.1843},{"date":"2023-11-09","close":3155.6584},{"date":"2023-11-10","close":3194.4045},{"date":"2023-11-13","close":3181.4895},{"date":"2023-11-14","close":3211.625},{"date":"2023-11-15","close":3211.625},{"date":"2023-11-16","close":3142.7432},{"date":"2023-11-17","close":3155.6584},{"date":"2023-11-20","close":3181.4895},{"date":"2023-11-21","close":3224.5405},{"date":"2023-11-22","close":3284.8123},{"date":"2023-11-23","close":3250.3713},{"date":"2023-11-24","close":3267.5918},{"date":"2023-11-27","close":3297.7275},{"date":"2023-11-28","close":3246.0662},{"date":"2023-11-29","close":3220.2354},{"date":"2023-11-30","close":3228.8457},{"date":"2023-12-01","close":3215.9304},{"date":"2023-12-04","close":3233.1506},{"date":"2023-12-05","close":3258.9814},{"date":"2023-12-06","close":3237.4558},{"date":"2023-12-07","close":3198.7095},{"date":"2023-12-08","close":3203.0149},{"date":"2023-12-11","close":3198.7095},{"date":"2023-12-12","close":3228.8457},{"date":"2023-12-13","close":3198.7095},{"date":"2023-12-14","close":3185.7944},{"date":"2023-12-15","close":3190.0994},{"date":"2023-12-18","close":3185.7944},{"date":"2023-12-19","close":3185.7944},{"date":"2023-12-20","close":3194.4045},{"date":"2023-12-21","close":3185.7944},{"date":"2023-12-22","close":3220.2354},{"date":"2023-12-26","close":3203.0149},{"date":"2023-12-27","close":3319.6511},{"date":"2023-12-28","close":3333.1094},{"date":"2024-01-02","close":3409.3716},{"date":"2024-01-03","close":3476.6619},{"date":"2024-01-04","close":3570.8682},{"date":"2024-01-05","close":3593.2981},{"date":"2024-01-08","close":3566.3821},{"date":"2024-01-09","close":3530.4939},{"date":"2024-01-10","close":3566.3821},{"date":"2024-01-11","close":3606.7561},{"date":"2024-01-12","close":3575.354},{"date":"2024-01-15","close":3548.438},{"date":"2024-01-16","close":3566.3821},{"date":"2024-01-17","close":3485.634},{"date":"2024-01-18","close":3490.1201},{"date":"2024-01-19","close":3539.4661},{"date":"2024-01-22","close":3499.092},{"date":"2024-01-23","close":3463.2039},{"date":"2024-01-24","close":3449.7458},{"date":"2024-01-25","close":3436.2878},{"date":"2024-01-26","close":3436.2878},{"date":"2024-01-29","close":3436.2878},{"date":"2024-01-30","close":3454.2319},{"date":"2024-01-31","close":3436.2878},{"date":"2024-02-01","close":3485.634},{"date":"2024-02-02","close":3517.0359},{"date":"2024-02-05","close":3548.438},{"date":"2024-02-06","close":3543.9519},{"date":"2024-02-07","close":3490.1201},{"date":"2024-02-08","close":3557.4099},{"date":"2024-02-13","close":3606.7561},{"date":"2024-02-14","close":3570.8682},{"date":"2024-02-15","close":3588.8123},{"date":"2024-02-16","close":3629.1863},{"date":"2024-02-19","close":3656.1023},{"date":"2024-02-20","close":3700.9626},{"date":"2024-02-21","close":3638.1584},{"date":"2024-02-22","close":3660.5884},{"date":"2024-02-23","close":3669.5605},{"date":"2024-02-26","close":3629.1863},{"date":"2024-02-27","close":3548.438},{"date":"2024-02-28","close":3552.9241},{"date":"2024-02-29","close":3543.9519},{"date":"2024-03-04","close":3548.438},{"date":"2024-03-05","close":3530.4939},{"date":"2024-03-06","close":3584.3262},{"date":"2024-03-07","close":3633.6724},{"date":"2024-03-08","close":3687.5046},{"date":"2024-03-11","close":3647.1304},{"date":"2024-03-12","close":3709.9346},{"date":"2024-03-13","close":3696.4766},{"date":"2024-03-14","close":3660.5884},{"date":"2024-03-15","close":3709.9346},{"date":"2024-03-18","close":3647.1304},{"date":"2024-03-19","close":3606.7561},{"date":"2024-03-20","close":3629.1863},{"date":"2024-03-21","close":3620.2144},{"date":"2024-03-22","close":3629.1863},{"date":"2024-03-25","close":3669.5605},{"date":"2024-03-26","close":3669.5605},{"date":"2024-03-27","close":3674.0464},{"date":"2024-03-28","close":3674.0464},{"date":"2024-03-29","close":3651.6165},{"date":"2024-04-01","close":3660.5884},{"date":"2024-04-02","close":3660.5884},{"date":"2024-04-03","close":3665.0745},{"date":"2024-04-04","close":3651.6165},{"date":"2024-04-05","close":3620.2144},{"date":"2024-04-08","close":3575.354},{"date":"2024-04-09","close":3561.896},{"date":"2024-04-11","close":3543.9519},{"date":"2024-04-12","close":3552.9241},{"date":"2024-04-15","close":3526.0078},{"date":"2024-04-16","close":3526.0078},{"date":"2024-04-17","close":3517.0359},{"date":"2024-04-18","close":3597.7842},{"date":"2024-04-19","close":3584.3262},{"date":"2024-04-22","close":3624.7002},{"date":"2024-04-23","close":3575.354},{"date":"2024-04-24","close":3588.8123},{"date":"2024-04-25","close":3615.7283},{"date":"2024-04-26","close":3593.2981},{"date":"2024-04-29","close":3606.7561},{"date":"2024-04-30","close":3602.2703},{"date":"2024-05-02","close":3593.2981},{"date":"2024-05-03","close":3588.8123},{"date":"2024-05-07","close":3575.354},{"date":"2024-05-08","close":3597.7842},{"date":"2024-05-09","close":3588.8123},{"date":"2024-05-10","close":3593.2981},{"date":"2024-05-13","close":3786.197},{"date":"2024-05-14","close":3772.7388},{"date":"2024-05-16","close":3777.2249},{"date":"2024-05-17","close":3813.113},{"date":"2024-05-20","close":3822.085},{"date":"2024-05-21","close":3795.1689},{"date":"2024-05-22","close":3889.3755},{"date":"2024-05-23","close":3902.8335},{"date":"2024-05-24","close":4207.8823},{"date":"2024-05-27","close":4405.2671},{"date":"2024-05-28","close":4490.5015},{"date":"2024-05-29","close":4548.8193},{"date":"2024-05-30","close":4826.9526},{"date":"2024-05-31","close":4804.5225},{"date":"2024-06-03","close":4992.9346},{"date":"2024-06-04","close":5176.8618},{"date":"2024-06-05","close":4858.3545},{"date":"2024-06-07","close":4889.7568},{"date":"2024-06-10","close":4714.8018},{"date":"2024-06-11","close":4629.5679},{"date":"2024-06-12","close":4687.8857},{"date":"2024-06-13","close":5006.3931},{"date":"2024-06-14","close":5181.3477},{"date":"2024-06-17","close":5028.8232},{"date":"2024-06-18","close":5280.04},{"date":"2024-06-19","close":4871.8125},{"date":"2024-06-20","close":4889.7568},{"date":"2024-06-21","close":4889.7568},{"date":"2024-06-24","close":4764.1479},{"date":"2024-06-25","close":4607.1377},{"date":"2024-06-26","close":4575.7354},{"date":"2024-06-27","close":4584.707},{"date":"2024-06-28","close":4553.3052},{"date":"2024-07-01","close":4521.9038},{"date":"2024-07-02","close":4409.7534},{"date":"2024-07-03","close":4369.3789},{"date":"2024-07-04","close":4275.1724},{"date":"2024-07-05","close":4252.7422},{"date":"2024-07-08","close":4333.4912},{"date":"2024-07-09","close":4530.876},{"date":"2024-07-10","close":4490.5015},{"date":"2024-07-11","close":4486.0151},{"date":"2024-07-12","close":4441.1553},{"date":"2024-07-15","close":4512.9316},{"date":"2024-07-16","close":4486.0151},{"date":"2024-07-17","close":4400.7808},{"date":"2024-07-18","close":4436.6689},{"date":"2024-07-19","close":4364.8931},{"date":"2024-07-22","close":4387.3228},{"date":"2024-07-23","close":4284.145},{"date":"2024-07-24","close":4337.9766},{"date":"2024-07-25","close":4239.2842},{"date":"2024-07-26","close":4234.7988},{"date":"2024-07-29","close":4243.7705},{"date":"2024-07-30","close":4171.9941},{"date":"2024-07-31","close":4306.5747},{"date":"2024-08-01","close":4203.396},{"date":"2024-08-02","close":4131.6201},{"date":"2024-08-05","close":3705.4485},{"date":"2024-08-06","close":3835.5432},{"date":"2024-08-07","close":3862.4592},{"date":"2024-08-08","close":3857.9731},{"date":"2024-08-09","close":3902.8335},{"date":"2024-08-12","close":3745.8228},{"date":"2024-08-13","close":3790.6829},{"date":"2024-08-14","close":3956.6653},{"date":"2024-08-16","close":3795.1689},{"date":"2024-08-19","close":3768.2529},{"date":"2024-08-20","close":3844.5151},{"date":"2024-08-21","close":4006.0115},{"date":"2024-08-22","close":3947.6934},{"date":"2024-08-23","close":3943.2073},{"date":"2024-08-26","close":3871.4312},{"date":"2024-08-27","close":3831.0569},{"date":"2024-08-28","close":3862.4592},{"date":"2024-08-29","close":3804.1411},{"date":"2024-08-30","close":3844.5151},{"date":"2024-09-02","close":3884.8894},{"date":"2024-09-03","close":3822.085},{"date":"2024-09-04","close":3665.0745},{"date":"2024-09-05","close":3620.2144},{"date":"2024-09-06","close":3526.0078},{"date":"2024-09-09","close":3606.7561},{"date":"2024-09-10","close":3490.1201},{"date":"2024-09-11","close":3472.176},{"date":"2024-09-12","close":3629.1863},{"date":"2024-09-13","close":3602.2703},{"date":"2024-09-19","close":3611.2422},{"date":"2024-09-20","close":3826.5713},{"date":"2024-09-23","close":3745.8228},{"date":"2024-09-24","close":3826.5713},{"date":"2024-09-25","close":3822.085},{"date":"2024-09-26","close":3835.5432},{"date":"2024-09-27","close":3875.9175},{"date":"2024-09-30","close":3862.4592},{"date":"2024-10-02","close":3790.6829},{"date":"2024-10-04","close":3804.1411},{"date":"2024-10-07","close":3965.6377},{"date":"2024-10-08","close":4032.9277},{"date":"2024-10-10","close":4207.8823},{"date":"2024-10-11","close":4014.9839},{"date":"2024-10-14","close":4006.0115},{"date":"2024-10-15","close":3974.6096},{"date":"2024-10-16","close":3898.3474},{"date":"2024-10-17","close":3979.0952},{"date":"2024-10-18","close":4001.5256},{"date":"2024-10-21","close":3938.7214},{"date":"2024-10-22","close":4302.0884},{"date":"2024-10-23","close":4391.8091},{"date":"2024-10-24","close":4741.7183},{"date":"2024-10-25","close":4611.6235},{"date":"2024-10-28","close":4575.7354},{"date":"2024-10-29","close":4634.0532},{"date":"2024-10-30","close":4719.2881},{"date":"2024-10-31","close":4741.7183},{"date":"2024-11-01","close":4580.2217},{"date":"2024-11-04","close":4391.8091},{"date":"2024-11-05","close":4396.2954},{"date":"2024-11-06","close":4037.4138},{"date":"2024-11-07","close":4180.9663},{"date":"2024-11-08","close":4037.4138},{"date":"2024-11-11","close":3893.8613},{"date":"2024-11-12","close":4171.9941},{"date":"2024-11-13","close":4441.1553},{"date":"2024-11-14","close":4472.5576},{"date":"2024-11-15","close":4333.4912},{"date":"2024-11-18","close":4719.2881},{"date":"2024-11-19","close":4651.9976},{"date":"2024-11-20","close":4373.8652},{"date":"2024-11-21","close":4400.7808},{"date":"2024-11-22","close":4369.3789},{"date":"2024-11-25","close":4535.3613},{"date":"2024-11-26","close":4616.1094},{"date":"2024-11-27","close":4575.7354},{"date":"2024-11-28","close":4508.4458},{"date":"2024-11-29","close":4427.6973},{"date":"2024-12-02","close":4499.4731},{"date":"2024-12-03","close":4503.9595},{"date":"2024-12-04","close":4414.2393},{"date":"2024-12-05","close":4324.519},{"date":"2024-12-06","close":4216.8545},{"date":"2024-12-09","close":4109.1899},{"date":"2024-12-10","close":4481.5298},{"date":"2024-12-11","close":4800.0361},{"date":"2024-12-12","close":4880.7847},{"date":"2024-12-13","close":4974.9912},{"date":"2024-12-16","close":5158.9175},{"date":"2024-12-17","close":5114.0576},{"date":"2024-12-18","close":5073.6836},{"date":"2024-12-19","close":4992.9346},{"date":"2024-12-20","close":5006.3931},{"date":"2024-12-23","close":5019.8511},{"date":"2024-12-24","close":5163.4038},{"date":"2024-12-26","close":5271.0684},{"date":"2024-12-27","close":5114.0576},{"date":"2024-12-30","close":4898.7285},{"date":"2025-01-02","close":4629.5679},{"date":"2025-01-03","close":5140.9736},{"date":"2025-01-06","close":5069.1973},{"date":"2025-01-07","close":5015.3652},{"date":"2025-01-08","close":5149.9458},{"date":"2025-01-09","close":5033.3091},{"date":"2025-01-10","close":5114.0576},{"date":"2025-01-13","close":4997.4209},{"date":"2025-01-14","close":4979.4771},{"date":"2025-01-15","close":5033.3091},{"date":"2025-01-16","close":4889.7568},{"date":"2025-01-17","close":4853.8687},{"date":"2025-01-20","close":4683.3994},{"date":"2025-01-21","close":4557.7915},{"date":"2025-01-22","close":4539.8477},{"date":"2025-01-23","close":4512.9316},{"date":"2025-01-24","close":4450.127},{"date":"2025-01-31","close":4396.2954},{"date":"2025-02-03","close":4521.9038},{"date":"2025-02-04","close":4575.7354},{"date":"2025-02-05","close":4611.6235},{"date":"2025-02-06","close":4665.4556},{"date":"2025-02-07","close":4701.3438},{"date":"2025-02-10","close":4773.1201},{"date":"2025-02-11","close":4692.3721},{"date":"2025-02-12","close":4809.0083},{"date":"2025-02-13","close":4800.0361},{"date":"2025-02-14","close":4862.8403},{"date":"2025-02-17","close":5024.3374},{"date":"2025-02-18","close":4934.6167},{"date":"2025-02-19","close":4979.4771},{"date":"2025-02-20","close":5006.3931},{"date":"2025-02-21","close":4997.4209},{"date":"2025-02-24","close":4979.4771},{"date":"2025-02-25","close":5257.6099},{"date":"2025-02-26","close":5383.2183},{"date":"2025-02-27","close":5248.6382},{"date":"2025-02-28","close":5096.1133},{"date":"2025-03-04","close":5069.1973},{"date":"2025-03-05","close":5320.4146},{"date":"2025-03-06","close":5190.4214},{"date":"2025-03-07","close":5246.1328},{"date":"2025-03-10","close":5394.6953},{"date":"2025-03-11","close":5357.5547},{"date":"2025-03-12","close":5357.5547},{"date":"2025-03-13","close":5246.1328},{"date":"2025-03-14","close":5431.8364},{"date":"2025-03-17","close":5515.4033},{"date":"2025-03-18","close":5515.4033},{"date":"2025-03-19","close":5459.6919},{"date":"2025-03-20","close":5580.3994},{"date":"2025-03-21","close":5478.2622},{"date":"2025-03-24","close":5468.9771},{"date":"2025-03-25","close":5403.9805},{"date":"2025-03-26","close":5264.7031},{"date":"2025-03-27","close":5246.1328},{"date":"2025-03-28","close":5385.4102},{"date":"2025-03-31","close":5422.5513},{"date":"2025-04-01","close":5431.8364},{"date":"2025-04-02","close":5357.5547},{"date":"2025-04-03","close":5357.5547},{"date":"2025-04-04","close":5580.3994},{"date":"2025-04-07","close":5459.6919},{"date":"2025-04-08","close":5580.3994},{"date":"2025-04-09","close":5413.2661},{"date":"2025-04-10","close":5422.5513},{"date":"2025-04-11","close":5441.1216},{"date":"2025-04-14","close":5617.5405},{"date":"2025-04-15","close":5589.6846},{"date":"2025-04-16","close":5162.5659},{"date":"2025-04-17","close":5051.1436},{"date":"2025-04-18","close":5153.2808},{"date":"2025-04-21","close":5125.4248},{"date":"2025-04-22","close":5060.4287},{"date":"2025-04-23","close":5023.2876},{"date":"2025-04-24","close":4986.1475},{"date":"2025-04-25","close":5032.5728},{"date":"2025-04-28","close":4939.7212},{"date":"2025-04-29","close":5051.1436},{"date":"2025-04-30","close":5004.7178},{"date":"2025-05-02","close":4976.8623},{"date":"2025-05-07","close":5004.7178},{"date":"2025-05-08","close":4976.8623},{"date":"2025-05-09","close":4828.2988},{"date":"2025-05-12","close":4837.584},{"date":"2025-05-13","close":4846.8691},{"date":"2025-05-14","close":4902.5806},{"date":"2025-05-15","close":4939.7212},{"date":"2025-05-16","close":4837.584},{"date":"2025-05-19","close":4726.1616},{"date":"2025-05-20","close":4651.8804},{"date":"2025-05-21","close":4586.8843},{"date":"2025-05-22","close":4545.1006},{"date":"2025-05-23","close":4577.5991},{"date":"2025-05-26","close":4503.3174},{"date":"2025-05-27","close":4489.3896},{"date":"2025-05-28","close":4521.8877},{"date":"2025-05-29","close":4679.7363},{"date":"2025-05-30","close":4791.1582},{"date":"2025-06-02","close":4791.1582},{"date":"2025-06-04","close":4819.0137},{"date":"2025-06-05","close":4781.873},{"date":"2025-06-09","close":4995.4326},{"date":"2025-06-10","close":4930.436},{"date":"2025-06-11","close":5153.2808},{"date":"2025-06-12","close":5060.4287},{"date":"2025-06-13","close":4958.292},{"date":"2025-06-16","close":5088.2842},{"date":"2025-06-17","close":5134.7104},{"date":"2025-06-18","close":5106.8545},{"date":"2025-06-19","close":5106.8545},{"date":"2025-06-20","close":5162.5659},{"date":"2025-06-23","close":5004.7178},{"date":"2025-06-24","close":5032.5728},{"date":"2025-06-25","close":5032.5728},{"date":"2025-06-26","close":4856.1548},{"date":"2025-06-27","close":4846.8691},{"date":"2025-06-30","close":4902.5806},{"date":"2025-07-01","close":5181.1362},{"date":"2025-07-02","close":5162.5659},{"date":"2025-07-03","close":5273.9883},{"date":"2025-07-04","close":5153.2808},{"date":"2025-07-07","close":5376.125},{"date":"2025-07-08","close":5589.6846},{"date":"2025-07-09","close":5580.3994},{"date":"2025-07-10","close":5636.1104},{"date":"2025-07-11","close":5589.6846},{"date":"2025-07-14","close":5533.9731},{"date":"2025-07-15","close":5422.5508},{"date":"2025-07-16","close":5320.4141},{"date":"2025-07-17","close":5301.8438},{"date":"2025-07-18","close":5320.4141},{"date":"2025-07-21","close":5311.1289},{"date":"2025-07-22","close":5106.8545},{"date":"2025-07-23","close":5023.2876},{"date":"2025-07-24","close":4930.436},{"date":"2025-07-25","close":4893.2954},{"date":"2025-07-28","close":4698.0166},{"date":"2025-07-29","close":4707.1562},{"date":"2025-07-30","close":4725.4365},{"date":"2025-07-31","close":4725.4365},{"date":"2025-08-01","close":4570.0542},{"date":"2025-08-04","close":4588.335},{"date":"2025-08-05","close":4643.1758},{"date":"2025-08-06","close":4643.1758},{"date":"2025-08-07","close":4688.876},{"date":"2025-08-08","close":4670.5957},{"date":"2025-08-11","close":4624.895},{"date":"2025-08-12","close":4560.9146},{"date":"2025-08-13","close":4551.7744},{"date":"2025-08-14","close":4634.0352},{"date":"2025-08-18","close":4634.0352},{"date":"2025-08-19","close":4565.4844},{"date":"2025-08-20","close":4510.644},{"date":"2025-08-21","close":4492.3638},{"date":"2025-08-22","close":4533.4946},{"date":"2025-08-25","close":4519.7842},{"date":"2025-08-26","close":4542.6343},{"date":"2025-08-27","close":4506.0737},{"date":"2025-08-28","close":4451.2334},{"date":"2025-08-29","close":4432.9531},{"date":"2025-09-01","close":4423.813},{"date":"2025-09-02","close":4387.252},{"date":"2025-09-03","close":4332.4116},{"date":"2025-09-04","close":4451.2334},{"date":"2025-09-05","close":4455.8037},{"date":"2025-09-08","close":4414.6729},{"date":"2025-09-09","close":4442.0933},{"date":"2025-09-10","close":4478.6533},{"date":"2025-09-11","close":4442.0933},{"date":"2025-09-12","close":4410.1025},{"date":"2025-09-15","close":4327.8418},{"date":"2025-09-16","close":4241.0107},{"date":"2025-09-17","close":4186.1704},{"date":"2025-09-18","close":4195.3101},{"date":"2025-09-19","close":4570.0},{"date":"2025-09-22","close":4158.7495},{"date":"2025-09-23","close":4135.8994},{"date":"2025-09-24","close":4135.8994},{"date":"2025-09-25","close":4135.8994},{"date":"2025-09-26","close":4094.7688},{"date":"2025-09-29","close":4007.9377},{"date":"2025-09-30","close":3934.8171},{"date":"2025-10-01","close":3943.957},{"date":"2025-10-02","close":3930.2473},{"date":"2025-10-10","close":3847.9861},{"date":"2025-10-13","close":3889.1162},{"date":"2025-10-14","close":3861.6963},{"date":"2025-10-15","close":3953.0972},{"date":"2025-10-16","close":3916.5369},{"date":"2025-10-17","close":3838.8459},{"date":"2025-10-20","close":3889.1162},{"date":"2025-10-21","close":3857.126},{"date":"2025-10-22","close":3898.2566},{"date":"2025-10-23","close":3879.9766},{"date":"2025-10-24","close":3866.2661},{"date":"2025-10-27","close":3834.2756},{"date":"2025-10-28","close":3847.9861},{"date":"2025-10-29","close":3838.8459},{"date":"2025-10-30","close":3861.6963},{"date":"2025-10-31","close":3847.9861},{"date":"2025-11-03","close":3784.0051},{"date":"2025-11-04","close":3829.7058},{"date":"2025-11-05","close":3793.1453},{"date":"2025-11-06","close":3788.5752},{"date":"2025-11-07","close":3788.5752},{"date":"2025-11-10","close":3857.126},{"date":"2025-11-11","close":3884.5464},{"date":"2025-11-12","close":3975.9473},{"date":"2025-11-13","close":4099.3394},{"date":"2025-11-14","close":4035.3584},{"date":"2025-11-17","close":3994.2278},{"date":"2025-11-18","close":3875.4067},{"date":"2025-11-19","close":3962.2378},{"date":"2025-11-20","close":4081.0588},{"date":"2025-11-21","close":4058.2085},{"date":"2025-11-24","close":4007.9377},{"date":"2025-11-25","close":3962.2378},{"date":"2025-11-26","close":4039.9282},{"date":"2025-11-27","close":4090.1265},{"date":"2025-11-28","close":4012.5081},{"date":"2025-12-01","close":4049.0684},{"date":"2025-12-02","close":4049.0684},{"date":"2025-12-03","close":4090.199},{"date":"2025-12-04","close":4067.3486},{"date":"2025-12-05","close":4122.1895},{"date":"2025-12-08","close":4090.199},{"date":"2025-12-09","close":4090.199},{"date":"2025-12-10","close":4003.3679},{"date":"2025-12-11","close":4044.4985},{"date":"2025-12-12","close":4058.2085},{"date":"2025-12-15","close":4026.2185},{"date":"2025-12-16","close":4035.3584},{"date":"2025-12-17","close":4058.2085},{"date":"2025-12-18","close":4053.6384},{"date":"2025-12-19","close":4090.199},{"date":"2025-12-22","close":4131.3291},{"date":"2025-12-23","close":4108.479},{"date":"2025-12-24","close":4067.3486},{"date":"2025-12-26","close":4035.3584},{"date":"2025-12-29","close":4049.0686},{"date":"2025-12-30","close":3966.8074},{"date":"2026-01-02","close":3921.1069},{"date":"2026-01-05","close":3884.5464},{"date":"2026-01-06","close":3838.8459},{"date":"2026-01-07","close":3866.2664},{"date":"2026-01-08","close":3838.8459},{"date":"2026-01-09","close":3875.4062},{"date":"2026-01-12","close":3902.8267},{"date":"2026-01-13","close":3834.2759},{"date":"2026-01-14","close":3852.5562},{"date":"2026-01-15","close":3815.9958},{"date":"2026-01-16","close":3902.8267},{"date":"2026-01-19","close":3895.1372},{"date":"2026-01-20","close":3875.4062},{"date":"2026-01-21","close":3834.2759},{"date":"2026-01-22","close":3884.5464},{"date":"2026-01-23","close":3953.0972},{"date":"2026-01-26","close":3943.9573},{"date":"2026-01-27","close":3921.1069},{"date":"2026-01-28","close":3966.8074},{"date":"2026-01-29","close":3953.0972},{"date":"2026-01-30","close":3939.3872},{"date":"2026-02-02","close":3875.4062},{"date":"2026-02-03","close":3985.0876},{"date":"2026-02-04","close":4035.3584},{"date":"2026-02-05","close":4076.4888},{"date":"2026-02-06","close":4081.0588},{"date":"2026-02-09","close":4241.0107},{"date":"2026-02-10","close":4291.2812},{"date":"2026-02-11","close":4286.7114},{"date":"2026-02-12","close":4259.291},{"date":"2026-02-13","close":4263.8613},{"date":"2026-02-19","close":4355.2617},{"date":"2026-02-20","close":4446.6631},{"date":"2026-02-23","close":4492.3638},{"date":"2026-02-24","close":4519.7842},{"date":"2026-02-25","close":4565.4849},{"date":"2026-02-26","close":4502.2778},{"date":"2026-02-27","close":4380.7261},{"date":"2026-03-03","close":4259.1743},{"date":"2026-03-04","close":3977.1741},{"date":"2026-03-05","close":4142.4844},{"date":"2026-03-06","close":4108.4502},{"date":"2026-03-09","close":3948.0017},{"date":"2026-03-10","close":4035.519},{"date":"2026-03-11","close":4098.7261},{"date":"2026-03-12","close":4123.0361},{"date":"2026-03-13","close":4132.7603},{"date":"2026-03-16","close":4089.0017},{"date":"2026-03-17","close":4142.4844},{"date":"2026-03-18","close":4113.312},{"date":"2026-03-19","close":4113.312},{"date":"2026-03-20","close":4147.3467},{"date":"2026-03-23","close":4054.9673},{"date":"2026-03-24","close":4093.8638},{"date":"2026-03-25","close":4127.8984},{"date":"2026-03-26","close":4064.6914},{"date":"2026-03-27","close":4040.3811},{"date":"2026-03-30","close":3972.312},{"date":"2026-03-31","close":3952.8638},{"date":"2026-04-01","close":4045.2432},{"date":"2026-04-02","close":3967.45},{"date":"2026-04-03","close":4079.8179},{"date":"2026-04-06","close":4006.3464},{"date":"2026-04-07","close":4016.0708},{"date":"2026-04-08","close":4045.2432},{"date":"2026-04-09","close":4050.1052},{"date":"2026-04-10","close":4108.4502},{"date":"2026-04-13","close":4166.7949},{"date":"2026-04-14","close":4161.9326},{"date":"2026-04-15","close":4161.9326},{"date":"2026-04-16","close":4268.8984},{"date":"2026-04-17","close":4302.9331},{"date":"2026-04-20","close":4307.7949},{"date":"2026-04-21","close":4346.6914},{"date":"2026-04-22","close":4312.6572},{"date":"2026-04-23","close":4278.6226},{"date":"2026-04-24","close":4327.2432},{"date":"2026-04-27","close":4341.8296},{"date":"2026-04-28","close":4366.1396},{"date":"2026-04-29","close":4395.312},{"date":"2026-04-30","close":4361.2778},{"date":"2026-05-04","close":4322.3813},{"date":"2026-05-06","close":4181.3809},{"date":"2026-05-07","close":4220.2778},{"date":"2026-05-08","close":4225.1396},{"date":"2026-05-11","close":4123.0361},{"date":"2026-05-12","close":4059.8293},{"date":"2026-05-13","close":3918.8293},{"date":"2026-05-14","close":4030.657},{"date":"2026-05-15","close":4108.4502},{"date":"2026-05-18","close":4093.8638},{"date":"2026-05-19","close":4074.4155},{"date":"2026-05-20","close":3982.0361},{"date":"2026-05-21","close":3977.1741},{"date":"2026-05-22","close":4069.5535},{"date":"2026-05-26","close":4030.657},{"date":"2026-05-27","close":4001.4844},{"date":"2026-05-28","close":4035.9375},{"date":"2026-05-29","close":3967.0312},{"date":"2026-06-01","close":4026.0938},{"date":"2026-06-02","close":3981.7969},{"date":"2026-06-04","close":3967.0312},{"date":"2026-06-05","close":3981.7969},{"date":"2026-06-08","close":3883.3594},{"date":"2026-06-09","close":4163.9062},{"date":"2026-06-10","close":4035.9375},{"date":"2026-06-11","close":3937.5},{"date":"2026-06-12","close":4001.4844},{"date":"2026-06-15","close":3976.875},{"date":"2026-06-16","close":3996.5625},{"date":"2026-06-17","close":3996.5625},{"date":"2026-06-18","close":3932.5781},{"date":"2026-06-19","close":3878.4375},{"date":"2026-06-22","close":3784.9219},{"date":"2026-06-23","close":3612.6562},{"date":"2026-06-24","close":3735.7031},{"date":"2026-06-25","close":3656.9531},{"date":"2026-06-26","close":3588.0469},{"date":"2026-06-29","close":3691.4062},{"date":"2026-06-30","close":3627.4219},{"date":"2026-07-01","close":3681.5625},{"date":"2026-07-02","close":3681.5625},{"date":"2026-07-03","close":3676.6406},{"date":"2026-07-06","close":3711.0938},{"date":"2026-07-07","close":3711.0938},{"date":"2026-07-08","close":3671.7188},{"date":"2026-07-09","close":3622.5},{"date":"2026-07-10","close":3681.5625},{"date":"2026-07-13","close":3607.7344},{"date":"2026-07-14","close":3548.6719},{"date":"2026-07-15","close":3558.5156},{"date":"2026-07-16","close":3592.9688},{"date":"2026-07-20","close":3573.2812},{"date":"2026-07-21","close":3474.8438},{"date":"2026-07-22","close":3450.2344},{"date":"2026-07-23","close":3538.8281},{"date":"2026-07-24","close":3568.3594},{"date":"2026-07-27","close":3637.2656},{"date":"2026-07-28","close":3474.8438},{"date":"2026-07-29","close":3445.3125},{"date":"2026-07-30","close":3578.2031},{"date":"2026-07-31","close":3632.3438},{"date":"2026-08-03","close":3607.7344},{"date":"2026-08-04","close":3652.0312},{"date":"2026-08-05","close":3686.4844},{"date":"2026-08-06","close":3656.9531},{"date":"2026-08-07","close":3720.9375},{"date":"2026-08-10","close":3745.5469},{"date":"2026-08-11","close":3819.375},{"date":"2026-08-12","close":3824.2969},{"date":"2026-08-13","close":3775.0781},{"date":"2026-08-14","close":3814.4531},{"date":"2026-08-18","close":3770.1562},{"date":"2026-08-19","close":3755.3906},{"date":"2026-08-20","close":3740.625},{"date":"2026-08-21","close":3711.0938},{"date":"2026-08-24","close":3730.7812},{"date":"2026-08-25","close":3780.0},{"date":"2026-08-26","close":3840.0},{"date":"2026-08-27","close":3800.0},{"date":"2026-08-28","close":3825.0},{"date":"2026-08-31","close":3830.0},{"date":"2026-09-01","close":3845.0},{"date":"2026-09-02","close":3840.0},{"date":"2026-09-03","close":3800.0},{"date":"2026-09-04","close":3800.0},{"date":"2026-09-07","close":3800.0},{"date":"2026-09-08","close":3785.0},{"date":"2026-09-09","close":3800.0},{"date":"2026-09-10","close":3830.0},{"date":"2026-09-11","close":3840.0},{"date":"2026-09-14","close":3845.0},{"date":"2026-09-15","close":3880.0},{"date":"2026-09-16","close":3840.0},{"date":"2026-09-17","close":3815.0},{"date":"2026-09-18","close":3825.0},{"date":"2026-09-21","close":3805.0},{"date":"2026-09-22","close":3805.0},{"date":"2026-09-23","close":3790.0},{"date":"2026-09-28","close":3830.0},{"date":"2026-09-29","close":3825.0},{"date":"2026-09-30","close":3825.0},{"date":"2026-10-01","close":3870.0},{"date":"2026-10-02","close":3875.0},{"date":"2026-10-06","close":3910.0},{"date":"2026-10-07","close":3915.0},{"date":"2026-10-08","close":3875.0},{"date":"2026-10-12","close":3850.0},{"date":"2026-10-13","close":3835.0},{"date":"2026-10-14","close":3805.0},{"date":"2026-10-15","close":3740.0},{"date":"2026-10-16","close":3800.0},{"date":"2026-10-19","close":3845.0},{"date":"2026-10-20","close":3825.0},{"date":"2026-10-21","close":3840.0},{"date":"2026-10-22","close":3815.0},{"date":"2026-10-23","close":3735.0}],"chart_data":[{"date":"2024-10-23","open":4328,"high":4531,"low":4310,"close":4392,"volume":574451,"rsi_14":68.69,"sma_20":4421.1,"sma_60":4356.72,"sma_120":4597.62},{"date":"2024-10-24","open":4526,"high":4845,"low":4440,"close":4742,"volume":899966,"rsi_14":78.05,"sma_20":4476.65,"sma_60":4365.22,"sma_120":4608.33},{"date":"2024-10-25","open":4742,"high":4979,"low":4602,"close":4612,"volume":492968,"rsi_14":72.29,"sma_20":4520.45,"sma_60":4370.3,"sma_120":4617.59},{"date":"2024-10-28","open":4643,"high":4692,"low":4530,"close":4576,"volume":238411,"rsi_14":68.1,"sma_20":4562.5,"sma_60":4376.55,"sma_120":4626.73},{"date":"2024-10-29","open":4624,"high":4728,"low":4566,"close":4634,"volume":218781,"rsi_14":67.93,"sma_20":4607.05,"sma_60":4383.97,"sma_120":4636.27},{"date":"2024-10-30","open":4633,"high":4809,"low":4633,"close":4719,"volume":168862,"rsi_14":66.12,"sma_20":4654.1,"sma_60":4392.8,"sma_120":4646.66},{"date":"2024-10-31","open":4718,"high":4804,"low":4615,"close":4742,"volume":195313,"rsi_14":75.65,"sma_20":4703.15,"sma_60":4403.4,"sma_120":4657.33},{"date":"2024-11-01","open":4710,"high":4800,"low":4566,"close":4580,"volume":118521,"rsi_14":68.3,"sma_20":4747.2,"sma_60":4408.48,"sma_120":4666.55},{"date":"2024-11-04","open":4535,"high":4620,"low":4392,"close":4392,"volume":266952,"rsi_14":62.1,"sma_20":4780.0,"sma_60":4412.0,"sma_120":4674.14},{"date":"2024-11-05","open":4391,"high":4464,"low":4377,"close":4396,"volume":79168,"rsi_14":65.06,"sma_20":4804.05,"sma_60":4416.93,"sma_120":4681.57},{"date":"2024-11-06","open":4410,"high":4423,"low":4037,"close":4037,"volume":495506,"rsi_14":51.51,"sma_20":4804.3,"sma_60":4423.1,"sma_120":4685.73},{"date":"2024-11-07","open":4117,"high":4208,"low":4064,"close":4181,"volume":135674,"rsi_14":54.36,"sma_20":4802.8,"sma_60":4429.52,"sma_120":4691.19},{"date":"2024-11-08","open":4217,"high":4221,"low":4005,"close":4037,"volume":151748,"rsi_14":52.31,"sma_20":4804.05,"sma_60":4432.77,"sma_120":4693.52},{"date":"2024-11-11","open":4037,"high":4055,"low":3894,"close":3894,"volume":165479,"rsi_14":39.33,"sma_20":4797.8,"sma_60":4433.43,"sma_120":4694.65},{"date":"2024-11-12","open":4081,"high":4441,"low":3974,"close":4172,"volume":1313326,"rsi_14":44.76,"sma_20":4808.8,"sma_60":4438.43,"sma_120":4698.32},{"date":"2024-11-13","open":4194,"high":4580,"low":4176,"close":4441,"volume":781111,"rsi_14":42.58,"sma_20":4839.1,"sma_60":4451.37,"sma_120":4704.16},{"date":"2024-11-14","open":4473,"high":4508,"low":4261,"close":4473,"volume":217832,"rsi_14":46.39,"sma_20":4866.65,"sma_60":4464.05,"sma_120":4710.21},{"date":"2024-11-15","open":4468,"high":4468,"low":4243,"close":4333,"volume":179057,"rsi_14":44.03,"sma_20":4885.2,"sma_60":4471.07,"sma_120":4715.22},{"date":"2024-11-18","open":4333,"high":4818,"low":4328,"close":4719,"volume":557153,"rsi_14":51.81,"sma_20":4928.75,"sma_60":4488.25,"sma_120":4722.93},{"date":"2024-11-19","open":4710,"high":4719,"low":4548,"close":4652,"volume":182760,"rsi_14":48.56,"sma_20":4948.25,"sma_60":4504.68,"sma_120":4729.9},{"date":"2024-11-20","open":4625,"high":4652,"low":4351,"close":4374,"volume":236564,"rsi_14":42.91,"sma_20":4947.25,"sma_60":4514.53,"sma_120":4731.45},{"date":"2024-11-21","open":4364,"high":4522,"low":4234,"close":4401,"volume":307592,"rsi_14":46.35,"sma_20":4928.25,"sma_60":4521.88,"sma_120":4731.41},{"date":"2024-11-22","open":4490,"high":4558,"low":4360,"close":4369,"volume":116756,"rsi_14":49.51,"sma_20":4914.75,"sma_60":4529.73,"sma_120":4730.28},{"date":"2024-11-25","open":4369,"high":4576,"low":4355,"close":4535,"volume":149458,"rsi_14":52.82,"sma_20":4912.5,"sma_60":4540.75,"sma_120":4730.16},{"date":"2024-11-26","open":4593,"high":4643,"low":4543,"close":4616,"volume":131911,"rsi_14":63.26,"sma_20":4911.5,"sma_60":4554.6,"sma_120":4728.2},{"date":"2024-11-27","open":4616,"high":4665,"low":4530,"close":4576,"volume":127291,"rsi_14":59.5,"sma_20":4903.5,"sma_60":4568.45,"sma_120":4726.07},{"date":"2024-11-28","open":4567,"high":4598,"low":4458,"close":4508,"volume":134995,"rsi_14":61.76,"sma_20":4890.5,"sma_60":4580.47,"sma_120":4721.57},{"date":"2024-11-29","open":4508,"high":4531,"low":4377,"close":4428,"volume":125637,"rsi_14":63.76,"sma_20":4882.0,"sma_60":4592.07,"sma_120":4714.62},{"date":"2024-12-02","open":4427,"high":4535,"low":4404,"close":4499,"volume":83550,"rsi_14":59.45,"sma_20":4888.0,"sma_60":4604.25,"sma_120":4711.28},{"date":"2024-12-03","open":4499,"high":4576,"low":4427,"close":4504,"volume":132932,"rsi_14":52.13,"sma_20":4894.0,"sma_60":4615.77,"sma_120":4707.7},{"date":"2024-12-04","open":4432,"high":4490,"low":4342,"close":4414,"volume":133092,"rsi_14":48.09,"sma_20":4915.05,"sma_60":4626.78,"sma_120":4704.91},{"date":"2024-12-05","open":4486,"high":4486,"low":4319,"close":4325,"volume":122893,"rsi_14":49.7,"sma_20":4923.1,"sma_60":4639.05,"sma_120":4702.07},{"date":"2024-12-06","open":4275,"high":4432,"low":4211,"close":4217,"volume":201250,"rsi_14":29.1,"sma_20":4933.15,"sma_60":4650.15,"sma_120":4697.7},{"date":"2024-12-09","open":4176,"high":4212,"low":3907,"close":4109,"volume":179866,"rsi_14":28.14,"sma_20":4945.15,"sma_60":4660.98,"sma_120":4689.36},{"date":"2024-12-10","open":4068,"high":4495,"low":4059,"close":4482,"volume":143078,"rsi_14":54.02,"sma_20":4962.45,"sma_60":4677.25,"sma_120":4682.86},{"date":"2024-12-11","open":4481,"high":4908,"low":4387,"close":4800,"volume":484096,"rsi_14":62.25,"sma_20":4982.45,"sma_60":4701.6,"sma_120":4680.73},{"date":"2024-12-12","open":4795,"high":4953,"low":4620,"close":4881,"volume":252093,"rsi_14":65.22,"sma_20":5005.2,"sma_60":4727.78,"sma_120":4677.02},{"date":"2024-12-13","open":4880,"high":5800,"low":4732,"close":4975,"volume":2885102,"rsi_14":63.67,"sma_20":5040.95,"sma_60":4752.8,"sma_120":4677.98},{"date":"2024-12-16","open":5037,"high":5226,"low":4943,"close":5159,"volume":401810,"rsi_14":65.86,"sma_20":5065.45,"sma_60":4781.73,"sma_120":4680.48},{"date":"2024-12-17","open":5181,"high":5208,"low":4979,"close":5114,"volume":264524,"rsi_14":65.69,"sma_20":5091.2,"sma_60":4809.67,"sma_120":4682.56},{"date":"2024-12-18","open":5123,"high":5186,"low":5037,"close":5074,"volume":167755,"rsi_14":66.74,"sma_20":5130.2,"sma_60":4832.85,"sma_120":4685.43},{"date":"2024-12-19","open":4979,"high":5087,"low":4943,"close":4993,"volume":155431,"rsi_14":66.74,"sma_20":5163.2,"sma_60":4856.03,"sma_120":4689.02},{"date":"2024-12-20","open":4992,"high":5127,"low":4889,"close":5006,"volume":195059,"rsi_14":65.55,"sma_20":5198.7,"sma_60":4877.97,"sma_120":4693.02},{"date":"2024-12-23","open":5006,"high":5069,"low":4916,"close":5020,"volume":113603,"rsi_14":65.74,"sma_20":5225.7,"sma_60":4900.23,"sma_120":4697.06},{"date":"2024-12-24","open":5024,"high":5222,"low":5024,"close":5163,"volume":174891,"rsi_14":72.13,"sma_20":5256.2,"sma_60":4924.92,"sma_120":4702.73},{"date":"2024-12-26","open":5136,"high":5271,"low":5095,"close":5271,"volume":309878,"rsi_14":77.67,"sma_20":5295.0,"sma_60":4950.87,"sma_120":4709.69},{"date":"2024-12-27","open":5213,"high":5276,"low":4935,"close":5114,"volume":266181,"rsi_14":75.3,"sma_20":5328.55,"sma_60":4974.07,"sma_120":4716.2},{"date":"2024-12-30","open":5114,"high":5195,"low":4890,"close":4899,"volume":71539,"rsi_14":71.01,"sma_20":5354.6,"sma_60":4994.6,"sma_120":4721.08},{"date":"2025-01-02","open":4872,"high":5006,"low":4603,"close":4630,"volume":73693,"rsi_14":54.08,"sma_20":5361.65,"sma_60":5009.88,"sma_120":4724.34},{"date":"2025-01-03","open":4683,"high":5374,"low":4683,"close":5141,"volume":321505,"rsi_14":58.6,"sma_20":5396.95,"sma_60":5031.67,"sma_120":4732.56},{"date":"2025-01-06","open":5186,"high":5285,"low":4988,"close":5069,"volume":103946,"rsi_14":54.73,"sma_20":5433.25,"sma_60":5050.87,"sma_120":4739.36},{"date":"2025-01-07","open":5069,"high":5213,"low":4997,"close":5015,"volume":55160,"rsi_14":50.96,"sma_20":5471.55,"sma_60":5065.82,"sma_120":4743.82},{"date":"2025-01-08","open":4988,"high":5204,"low":4971,"close":5150,"volume":79697,"rsi_14":49.66,"sma_20":5523.35,"sma_60":5086.85,"sma_120":4749.92},{"date":"2025-01-09","open":5150,"high":5150,"low":4881,"close":5033,"volume":71298,"rsi_14":47.82,"sma_20":5574.7,"sma_60":5105.88,"sma_120":4754.97},{"date":"2025-01-10","open":4988,"high":5302,"low":4971,"close":5114,"volume":62977,"rsi_14":50.93,"sma_20":5609.75,"sma_60":5127.0,"sma_120":4761.18},{"date":"2025-01-13","open":5114,"high":5240,"low":4997,"close":4997,"volume":48915,"rsi_14":50.02,"sma_20":5620.55,"sma_60":5147.37,"sma_120":4765.65},{"date":"2025-01-14","open":4997,"high":5195,"low":4962,"close":4979,"volume":52422,"rsi_14":49.24,"sma_20":5625.85,"sma_60":5165.9,"sma_120":4770.2},{"date":"2025-01-15","open":4971,"high":5195,"low":4926,"close":5033,"volume":54270,"rsi_14":50.24,"sma_20":5628.9,"sma_60":5185.02,"sma_120":4776.04},{"date":"2025-01-16","open":4908,"high":4908,"low":4746,"close":4890,"volume":146348,"rsi_14":43.26,"sma_20":5613.7,"sma_60":5202.63,"sma_120":4780.22},{"date":"2025-01-17","open":4818,"high":4935,"low":4737,"close":4854,"volume":87737,"rsi_14":39.37,"sma_20":5599.0,"sma_60":5212.82,"sma_120":4784.73},{"date":"2025-01-20","open":4656,"high":4737,"low":4477,"close":4683,"volume":326939,"rsi_14":39.19,"sma_20":5577.05,"sma_60":5218.17,"sma_120":4787.44},{"date":"2025-01-21","open":4683,"high":4710,"low":4486,"close":4558,"volume":193377,"rsi_14":41.04,"sma_20":5552.6,"sma_60":5214.68,"sma_120":4789.95},{"date":"2025-01-22","open":4567,"high":4612,"low":4392,"close":4540,"volume":194877,"rsi_14":47.28,"sma_20":5526.4,"sma_60":5213.28,"sma_120":4791.79},{"date":"2025-01-23","open":4446,"high":4540,"low":4419,"close":4513,"volume":77698,"rsi_14":23.08,"sma_20":5497.95,"sma_60":5212.05,"sma_120":4794.3},{"date":"2025-01-24","open":4468,"high":4567,"low":4437,"close":4450,"volume":54293,"rsi_14":23.26,"sma_20":5458.0,"sma_60":5208.57,"sma_120":4796.27},{"date":"2025-01-31","open":4450,"high":4531,"low":4262,"close":4396,"volume":193470,"rsi_14":23.26,"sma_20":5409.0,"sma_60":5202.5,"sma_120":4797.65},{"date":"2025-02-03","open":4392,"high":4567,"low":4284,"close":4522,"volume":169971,"rsi_14":22.66,"sma_20":5376.0,"sma_60":5198.35,"sma_120":4800.88},{"date":"2025-02-04","open":4531,"high":4603,"low":4477,"close":4576,"volume":70688,"rsi_14":28.93,"sma_20":5358.0,"sma_60":5198.2,"sma_120":4803.34},{"date":"2025-02-05","open":4630,"high":4656,"low":4540,"close":4612,"volume":74599,"rsi_14":25.86,"sma_20":5357.0,"sma_60":5202.22,"sma_120":4807.11},{"date":"2025-02-06","open":4612,"high":4791,"low":4558,"close":4665,"volume":180677,"rsi_14":33.03,"sma_20":5330.5,"sma_60":5207.15,"sma_120":4812.04},{"date":"2025-02-07","open":4639,"high":4800,"low":4612,"close":4701,"volume":106189,"rsi_14":36.04,"sma_20":5310.0,"sma_60":5219.43,"sma_120":4821.27},{"date":"2025-02-10","open":4701,"high":4827,"low":4621,"close":4773,"volume":76977,"rsi_14":37.17,"sma_20":5296.5,"sma_60":5230.38,"sma_120":4829.95},{"date":"2025-02-11","open":4818,"high":4818,"low":4656,"close":4692,"volume":112923,"rsi_14":39.62,"sma_20":5271.0,"sma_60":5242.5,"sma_120":4837.63},{"date":"2025-02-12","open":4800,"high":4863,"low":4710,"close":4809,"volume":136916,"rsi_14":47.83,"sma_20":5258.5,"sma_60":5259.45,"sma_120":4846.44},{"date":"2025-02-13","open":4665,"high":4971,"low":4639,"close":4800,"volume":331578,"rsi_14":56.7,"sma_20":5241.0,"sma_60":5271.07,"sma_120":4854.75},{"date":"2025-02-14","open":4827,"high":4899,"low":4791,"close":4863,"volume":60578,"rsi_14":68.89,"sma_20":5233.5,"sma_60":5278.83,"sma_120":4865.1},{"date":"2025-02-17","open":4899,"high":5078,"low":4845,"close":5024,"volume":133584,"rsi_14":75.47,"sma_20":5236.0,"sma_60":5289.02,"sma_120":4876.53},{"date":"2025-02-18","open":5078,"high":5078,"low":4935,"close":4935,"volume":89572,"rsi_14":70.8,"sma_20":5230.5,"sma_60":5300.12,"sma_120":4885.59},{"date":"2025-02-19","open":4935,"high":5051,"low":4917,"close":4979,"volume":76588,"rsi_14":76.58,"sma_20":5235.5,"sma_60":5304.88,"sma_120":4896.57},{"date":"2025-02-20","open":4979,"high":5051,"low":4890,"close":5006,"volume":77139,"rsi_14":81.48,"sma_20":5244.0,"sma_60":5311.4,"sma_120":4908.04},{"date":"2025-02-21","open":5006,"high":5051,"low":4917,"close":4997,"volume":69695,"rsi_14":77.89,"sma_20":5261.5,"sma_60":5322.92,"sma_120":4918.73},{"date":"2025-02-24","open":4935,"high":5024,"low":4917,"close":4979,"volume":39563,"rsi_14":74.73,"sma_20":5285.0,"sma_60":5333.6,"sma_120":4927.74},{"date":"2025-02-25","open":4979,"high":5383,"low":4953,"close":5258,"volume":278826,"rsi_14":80.51,"sma_20":5325.0,"sma_60":5350.03,"sma_120":4939.88},{"date":"2025-02-26","open":5365,"high":5608,"low":5222,"close":5383,"volume":230540,"rsi_14":81.75,"sma_20":5373.5,"sma_60":5365.72,"sma_120":4953.23},{"date":"2025-02-27","open":5383,"high":5428,"low":5168,"close":5249,"volume":136151,"rsi_14":72.26,"sma_20":5418.0,"sma_60":5377.4,"sma_120":4966.0},{"date":"2025-02-28","open":5222,"high":5231,"low":4944,"close":5096,"volume":173607,"rsi_14":62.33,"sma_20":5457.0,"sma_60":5387.0,"sma_120":4977.73},{"date":"2025-03-04","open":5078,"high":5186,"low":4997,"close":5069,"volume":99737,"rsi_14":65.0,"sma_20":5487.5,"sma_60":5397.35,"sma_120":4988.91},{"date":"2025-03-05","open":5123,"high":5320,"low":5105,"close":5320,"volume":166441,"rsi_14":68.39,"sma_20":5529.0,"sma_60":5413.87,"sma_120":5002.97},{"date":"2025-03-06","open":5311,"high":5311,"low":5116,"close":5190,"volume":220935,"rsi_14":56.38,"sma_20":5551.5,"sma_60":5423.38,"sma_120":5013.82},{"date":"2025-03-07","open":5190,"high":5423,"low":5153,"close":5246,"volume":150685,"rsi_14":56.15,"sma_20":5574.0,"sma_60":5433.82,"sma_120":5024.79},{"date":"2025-03-10","open":5246,"high":5460,"low":5241,"close":5395,"volume":79906,"rsi_14":55.68,"sma_20":5602.5,"sma_60":5448.58,"sma_120":5037.68},{"date":"2025-03-11","open":5339,"high":5395,"low":5237,"close":5358,"volume":104023,"rsi_14":57.54,"sma_20":5625.0,"sma_60":5464.35,"sma_120":5051.7},{"date":"2025-03-12","open":5358,"high":5478,"low":5283,"close":5358,"volume":81516,"rsi_14":56.32,"sma_20":5652.0,"sma_60":5482.12,"sma_120":5066.13},{"date":"2025-03-13","open":5413,"high":5413,"low":5246,"close":5246,"volume":54151,"rsi_14":51.91,"sma_20":5666.5,"sma_60":5499.9,"sma_120":5080.44},{"date":"2025-03-14","open":5339,"high":5683,"low":5330,"close":5432,"volume":283475,"rsi_14":56.93,"sma_20":5691.5,"sma_60":5514.08,"sma_120":5095.67},{"date":"2025-03-17","open":5580,"high":5599,"low":5432,"close":5515,"volume":119476,"rsi_14":59.33,"sma_20":5717.5,"sma_60":5523.85,"sma_120":5112.73},{"date":"2025-03-18","open":5515,"high":5534,"low":5432,"close":5515,"volume":57927,"rsi_14":52.25,"sma_20":5734.5,"sma_60":5532.12,"sma_120":5129.95},{"date":"2025-03-19","open":5515,"high":5543,"low":5432,"close":5460,"volume":70185,"rsi_14":46.47,"sma_20":5753.5,"sma_60":5537.63,"sma_120":5145.22},{"date":"2025-03-20","open":5571,"high":5664,"low":5441,"close":5580,"volume":143503,"rsi_14":54.76,"sma_20":5776.5,"sma_60":5541.9,"sma_120":5161.82},{"date":"2025-03-21","open":5525,"high":5571,"low":5469,"close":5478,"volume":62312,"rsi_14":56.79,"sma_20":5792.5,"sma_60":5545.17,"sma_120":5177.42},{"date":"2025-03-24","open":5478,"high":5683,"low":5385,"close":5469,"volume":136510,"rsi_14":57.5,"sma_20":5808.5,"sma_60":5549.02,"sma_120":5190.93},{"date":"2025-03-25","open":5525,"high":5525,"low":5376,"close":5404,"volume":73097,"rsi_14":46.04,"sma_20":5822.0,"sma_60":5553.2,"sma_120":5204.62},{"date":"2025-03-26","open":5404,"high":5460,"low":5125,"close":5265,"volume":122257,"rsi_14":53.33,"sma_20":5812.5,"sma_60":5554.63,"sma_120":5216.3},{"date":"2025-03-27","open":5265,"high":5376,"low":5209,"close":5246,"volume":136052,"rsi_14":50.0,"sma_20":5795.0,"sma_60":5555.48,"sma_120":5227.86},{"date":"2025-03-28","open":5293,"high":5385,"low":5153,"close":5385,"volume":82875,"rsi_14":49.57,"sma_20":5792.5,"sma_60":5556.17,"sma_120":5240.54},{"date":"2025-03-31","open":5515,"high":5525,"low":5330,"close":5423,"volume":129121,"rsi_14":53.04,"sma_20":5800.5,"sma_60":5555.5,"sma_120":5253.18},{"date":"2025-04-01","open":5562,"high":5562,"low":5376,"close":5432,"volume":77649,"rsi_14":53.45,"sma_20":5810.5,"sma_60":5558.0,"sma_120":5266.03},{"date":"2025-04-02","open":5441,"high":5497,"low":5293,"close":5358,"volume":57821,"rsi_14":55.36,"sma_20":5802.5,"sma_60":5563.17,"sma_120":5278.88},{"date":"2025-04-03","open":5153,"high":5432,"low":5153,"close":5358,"volume":84448,"rsi_14":45.65,"sma_20":5811.5,"sma_60":5573.33,"sma_120":5291.61},{"date":"2025-04-04","open":5293,"high":5664,"low":5274,"close":5580,"volume":156757,"rsi_14":53.27,"sma_20":5829.5,"sma_60":5578.0,"sma_120":5304.83},{"date":"2025-04-07","open":5432,"high":5580,"low":5358,"close":5460,"volume":110415,"rsi_14":47.5,"sma_20":5833.0,"sma_60":5581.83,"sma_120":5316.35},{"date":"2025-04-08","open":5580,"high":5720,"low":5543,"close":5580,"volume":108359,"rsi_14":55.12,"sma_20":5845.0,"sma_60":5588.83,"sma_120":5327.32},{"date":"2025-04-09","open":5580,"high":5599,"low":5339,"close":5413,"volume":82484,"rsi_14":43.18,"sma_20":5848.0,"sma_60":5590.33,"sma_120":5338.59},{"date":"2025-04-10","open":5515,"high":5590,"low":5311,"close":5423,"volume":68308,"rsi_14":47.54,"sma_20":5857.5,"sma_60":5594.17,"sma_120":5350.02},{"date":"2025-04-11","open":5339,"high":5469,"low":5339,"close":5441,"volume":57725,"rsi_14":48.78,"sma_20":5858.0,"sma_60":5596.83,"sma_120":5361.92},{"date":"2025-04-14","open":5395,"high":5645,"low":5395,"close":5618,"volume":89575,"rsi_14":58.52,"sma_20":5863.5,"sma_60":5604.83,"sma_120":5376.1},{"date":"2025-04-15","open":5608,"high":5664,"low":5525,"close":5590,"volume":66358,"rsi_14":64.23,"sma_20":5867.5,"sma_60":5612.67,"sma_120":5389.28},{"date":"2025-04-16","open":5571,"high":5580,"low":5135,"close":5163,"volume":301133,"rsi_14":47.31,"sma_20":5851.5,"sma_60":5611.83,"sma_120":5398.43},{"date":"2025-04-17","open":5209,"high":5255,"low":4995,"close":5051,"volume":124468,"rsi_14":39.02,"sma_20":5823.0,"sma_60":5611.67,"sma_120":5407.15},{"date":"2025-04-18","open":5060,"high":5172,"low":5033,"close":5153,"volume":41029,"rsi_14":41.52,"sma_20":5805.5,"sma_60":5614.0,"sma_120":5413.41},{"date":"2025-04-21","open":5153,"high":5172,"low":5070,"close":5125,"volume":23228,"rsi_14":40.46,"sma_20":5787.0,"sma_60":5619.0,"sma_120":5418.58},{"date":"2025-04-22","open":5060,"high":5125,"low":5005,"close":5060,"volume":51669,"rsi_14":40.7,"sma_20":5768.5,"sma_60":5625.17,"sma_120":5419.93},{"date":"2025-04-23","open":5135,"high":5135,"low":4968,"close":5023,"volume":66228,"rsi_14":39.77,"sma_20":5755.5,"sma_60":5631.0,"sma_120":5422.14},{"date":"2025-04-24","open":5088,"high":5088,"low":4949,"close":4986,"volume":72367,"rsi_14":29.49,"sma_20":5741.5,"sma_60":5636.67,"sma_120":5424.36},{"date":"2025-04-25","open":5042,"high":5051,"low":4986,"close":5033,"volume":37349,"rsi_14":34.46,"sma_20":5722.5,"sma_60":5644.33,"sma_120":5426.45},{"date":"2025-04-28","open":5079,"high":5079,"low":4921,"close":4940,"volume":39564,"rsi_14":26.21,"sma_20":5696.5,"sma_60":5651.33,"sma_120":5426.92},{"date":"2025-04-29","open":5042,"high":5098,"low":4912,"close":5051,"volume":106587,"rsi_14":35.97,"sma_20":5676.0,"sma_60":5658.0,"sma_120":5428.18},{"date":"2025-04-30","open":5033,"high":5051,"low":4930,"close":5005,"volume":47756,"rsi_14":34.27,"sma_20":5657.0,"sma_60":5662.83,"sma_120":5430.52},{"date":"2025-05-02","open":5005,"high":5005,"low":4940,"close":4977,"volume":41193,"rsi_14":32.64,"sma_20":5636.5,"sma_60":5666.5,"sma_120":5434.36},{"date":"2025-05-07","open":5033,"high":5033,"low":4921,"close":5005,"volume":46843,"rsi_14":24.22,"sma_20":5605.5,"sma_60":5669.67,"sma_120":5438.41},{"date":"2025-05-08","open":5005,"high":5014,"low":4940,"close":4977,"volume":29960,"rsi_14":24.22,"sma_20":5579.5,"sma_60":5671.67,"sma_120":5445.55},{"date":"2025-05-09","open":4977,"high":4986,"low":4754,"close":4828,"volume":85360,"rsi_14":31.63,"sma_20":5539.0,"sma_60":5669.67,"sma_120":5450.02},{"date":"2025-05-12","open":4847,"high":4847,"low":4745,"close":4838,"volume":72445,"rsi_14":36.78,"sma_20":5508.0,"sma_60":5669.33,"sma_120":5455.92},{"date":"2025-05-13","open":4810,"high":4884,"low":4800,"close":4847,"volume":47580,"rsi_14":28.57,"sma_20":5477.0,"sma_60":5667.0,"sma_120":5463.23},{"date":"2025-05-14","open":4884,"high":4912,"low":4735,"close":4903,"volume":91705,"rsi_14":35.0,"sma_20":5448.0,"sma_60":5665.83,"sma_120":5468.45},{"date":"2025-05-15","open":4865,"high":4968,"low":4828,"close":4940,"volume":81029,"rsi_14":41.56,"sma_20":5411.5,"sma_60":5664.17,"sma_120":5471.5},{"date":"2025-05-16","open":4977,"high":4977,"low":4754,"close":4838,"volume":109585,"rsi_14":38.1,"sma_20":5371.0,"sma_60":5657.67,"sma_120":5473.34},{"date":"2025-05-19","open":5200,"high":5246,"low":4689,"close":4726,"volume":269040,"rsi_14":34.78,"sma_20":5347.5,"sma_60":5650.83,"sma_120":5475.48},{"date":"2025-05-20","open":4735,"high":4763,"low":4392,"close":4652,"volume":86704,"rsi_14":28.42,"sma_20":5326.0,"sma_60":5641.83,"sma_120":5473.36},{"date":"2025-05-21","open":4652,"high":4698,"low":4582,"close":4587,"volume":75227,"rsi_14":29.35,"sma_20":5295.5,"sma_60":5631.17,"sma_120":5471.28},{"date":"2025-05-22","open":4587,"high":4689,"low":4545,"close":4545,"volume":66548,"rsi_14":17.75,"sma_20":5264.25,"sma_60":5619.92,"sma_120":5471.42},{"date":"2025-05-23","open":4638,"high":4638,"low":4485,"close":4578,"volume":55160,"rsi_14":22.29,"sma_20":5238.25,"sma_60":5609.58,"sma_120":5471.59},{"date":"2025-05-26","open":4582,"high":4587,"low":4466,"close":4503,"volume":56295,"rsi_14":21.02,"sma_20":5210.25,"sma_60":5592.75,"sma_120":5471.39},{"date":"2025-05-27","open":4462,"high":4522,"low":4415,"close":4489,"volume":77437,"rsi_14":17.92,"sma_20":5183.5,"sma_60":5573.33,"sma_120":5469.52},{"date":"2025-05-28","open":4466,"high":4643,"low":4457,"close":4522,"volume":72606,"rsi_14":21.84,"sma_20":5156.0,"sma_60":5557.0,"sma_120":5467.2},{"date":"2025-05-29","open":4596,"high":4708,"low":4489,"close":4680,"volume":67727,"rsi_14":40.91,"sma_20":5142.0,"sma_60":5546.33,"sma_120":5466.67},{"date":"2025-05-30","open":4735,"high":4819,"low":4680,"close":4791,"volume":69325,"rsi_14":47.47,"sma_20":5128.0,"sma_60":5538.17,"sma_120":5467.76},{"date":"2025-06-02","open":4800,"high":4865,"low":4735,"close":4791,"volume":48292,"rsi_14":46.94,"sma_20":5116.5,"sma_60":5525.33,"sma_120":5469.6},{"date":"2025-06-04","open":4847,"high":4847,"low":4754,"close":4819,"volume":31580,"rsi_14":45.26,"sma_20":5108.0,"sma_60":5518.67,"sma_120":5471.02},{"date":"2025-06-05","open":4865,"high":4865,"low":4717,"close":4782,"volume":41060,"rsi_14":41.05,"sma_20":5096.0,"sma_60":5510.33,"sma_120":5472.07},{"date":"2025-06-09","open":4791,"high":5079,"low":4791,"close":4995,"volume":183872,"rsi_14":57.94,"sma_20":5097.0,"sma_60":5503.17,"sma_120":5475.88},{"date":"2025-06-10","open":5014,"high":5042,"low":4893,"close":4930,"volume":89467,"rsi_14":60.78,"sma_20":5102.5,"sma_60":5495.5,"sma_120":5479.93},{"date":"2025-06-11","open":5144,"high":5172,"low":5023,"close":5153,"volume":143543,"rsi_14":72.88,"sma_20":5119.5,"sma_60":5491.83,"sma_120":5486.98},{"date":"2025-06-12","open":5098,"high":5181,"low":5042,"close":5060,"volume":93358,"rsi_14":71.07,"sma_20":5131.0,"sma_60":5488.5,"sma_120":5494.2},{"date":"2025-06-13","open":5163,"high":5172,"low":4930,"close":4958,"volume":145809,"rsi_14":67.45,"sma_20":5134.0,"sma_60":5480.0,"sma_120":5497.04},{"date":"2025-06-16","open":4912,"high":5135,"low":4875,"close":5088,"volume":121817,"rsi_14":69.93,"sma_20":5142.0,"sma_60":5472.33,"sma_120":5498.09},{"date":"2025-06-17","open":5209,"high":5330,"low":5042,"close":5135,"volume":364943,"rsi_14":75.19,"sma_20":5158.0,"sma_60":5465.5,"sma_120":5498.81},{"date":"2025-06-18","open":5237,"high":5237,"low":5051,"close":5107,"volume":76215,"rsi_14":74.36,"sma_20":5178.5,"sma_60":5459.17,"sma_120":5498.4},{"date":"2025-06-19","open":5125,"high":5218,"low":5070,"close":5107,"volume":110244,"rsi_14":73.68,"sma_20":5203.0,"sma_60":5450.67,"sma_120":5496.28},{"date":"2025-06-20","open":5209,"high":5218,"low":5070,"close":5163,"volume":100326,"rsi_14":71.31,"sma_20":5234.0,"sma_60":5445.0,"sma_120":5495.08},{"date":"2025-06-23","open":5088,"high":5088,"low":4986,"close":5005,"volume":85287,"rsi_14":59.06,"sma_20":5258.75,"sma_60":5436.67,"sma_120":5492.84},{"date":"2025-06-24","open":5060,"high":5153,"low":4986,"close":5033,"volume":82423,"rsi_14":60.0,"sma_20":5283.25,"sma_60":5430.0,"sma_120":5491.6},{"date":"2025-06-25","open":5014,"high":5125,"low":4977,"close":5033,"volume":103913,"rsi_14":59.06,"sma_20":5311.75,"sma_60":5425.83,"sma_120":5490.23},{"date":"2025-06-26","open":4986,"high":5033,"low":4800,"close":4856,"volume":162873,"rsi_14":52.82,"sma_20":5331.5,"sma_60":5418.83,"sma_120":5487.16},{"date":"2025-06-27","open":4893,"high":4893,"low":4782,"close":4847,"volume":52787,"rsi_14":43.33,"sma_20":5349.0,"sma_60":5409.17,"sma_120":5482.67},{"date":"2025-06-30","open":4940,"high":4968,"low":4865,"close":4903,"volume":93448,"rsi_14":48.74,"sma_20":5361.0,"sma_60":5399.83,"sma_120":5477.67},{"date":"2025-07-01","open":5033,"high":5339,"low":4968,"close":5181,"volume":317961,"rsi_14":51.2,"sma_20":5382.0,"sma_60":5395.33,"sma_120":5476.67},{"date":"2025-07-02","open":5218,"high":5311,"low":5088,"close":5163,"volume":219701,"rsi_14":54.7,"sma_20":5402.0,"sma_60":5391.83,"sma_120":5477.5},{"date":"2025-07-03","open":5228,"high":5293,"low":5172,"close":5274,"volume":89515,"rsi_14":64.41,"sma_20":5426.5,"sma_60":5390.33,"sma_120":5481.83},{"date":"2025-07-04","open":5255,"high":5265,"low":5088,"close":5153,"volume":98108,"rsi_14":52.99,"sma_20":5446.5,"sma_60":5382.67,"sma_120":5480.33},{"date":"2025-07-07","open":5553,"high":5664,"low":5237,"close":5376,"volume":726796,"rsi_14":59.56,"sma_20":5467.0,"sma_60":5381.17,"sma_120":5481.5},{"date":"2025-07-08","open":5395,"high":5608,"low":5330,"close":5590,"volume":377992,"rsi_14":66.67,"sma_20":5502.5,"sma_60":5381.33,"sma_120":5485.08},{"date":"2025-07-09","open":5636,"high":5729,"low":5469,"close":5580,"volume":360511,"rsi_14":66.24,"sma_20":5525.5,"sma_60":5384.33,"sma_120":5487.33},{"date":"2025-07-10","open":5590,"high":5636,"low":5525,"close":5636,"volume":102898,"rsi_14":66.24,"sma_20":5556.5,"sma_60":5388.17,"sma_120":5491.17},{"date":"2025-07-11","open":5636,"high":5636,"low":5478,"close":5590,"volume":192448,"rsi_14":71.72,"sma_20":5590.5,"sma_60":5390.83,"sma_120":5493.83},{"date":"2025-07-14","open":5571,"high":5571,"low":5423,"close":5534,"volume":102824,"rsi_14":68.24,"sma_20":5614.5,"sma_60":5389.33,"sma_120":5497.08},{"date":"2025-07-15","open":5599,"high":5599,"low":5385,"close":5423,"volume":161935,"rsi_14":63.12,"sma_20":5630.0,"sma_60":5386.33,"sma_120":5499.5},{"date":"2025-07-16","open":5441,"high":5441,"low":5228,"close":5320,"volume":166458,"rsi_14":66.45,"sma_20":5641.5,"sma_60":5389.17,"sma_120":5500.5},{"date":"2025-07-17","open":5348,"high":5395,"low":5190,"close":5302,"volume":162150,"rsi_14":66.01,"sma_20":5652.0,"sma_60":5393.67,"sma_120":5502.67},{"date":"2025-07-18","open":5320,"high":5367,"low":5181,"close":5320,"volume":138120,"rsi_14":65.1,"sma_20":5660.5,"sma_60":5396.67,"sma_120":5505.33},{"date":"2025-07-21","open":5385,"high":5395,"low":5228,"close":5311,"volume":97835,"rsi_14":55.83,"sma_20":5677.0,"sma_60":5400.0,"sma_120":5509.5},{"date":"2025-07-22","open":5311,"high":5311,"low":5098,"close":5107,"volume":242970,"rsi_14":47.86,"sma_20":5681.0,"sma_60":5400.83,"sma_120":5513.0},{"date":"2025-07-23","open":5163,"high":5163,"low":4921,"close":5023,"volume":133841,"rsi_14":40.15,"sma_20":5680.5,"sma_60":5400.83,"sma_120":5515.92},{"date":"2025-07-24","open":5033,"high":5098,"low":4847,"close":4930,"volume":154341,"rsi_14":41.04,"sma_20":5684.5,"sma_60":5399.83,"sma_120":5518.25},{"date":"2025-07-25","open":4968,"high":4986,"low":4828,"close":4893,"volume":80297,"rsi_14":27.19,"sma_20":5687.0,"sma_60":5397.33,"sma_120":5520.83},{"date":"2025-07-28","open":4771,"high":4789,"low":4643,"close":4698,"volume":208358,"rsi_14":7.69,"sma_20":5680.0,"sma_60":5394.33,"sma_120":5522.83},{"date":"2025-07-29","open":4735,"high":4735,"low":4625,"close":4707,"volume":147958,"rsi_14":8.65,"sma_20":5658.5,"sma_60":5389.5,"sma_120":5523.75},{"date":"2025-07-30","open":4799,"high":4826,"low":4671,"close":4725,"volume":68663,"rsi_14":5.0,"sma_20":5639.0,"sma_60":5385.83,"sma_120":5524.33},{"date":"2025-07-31","open":4744,"high":4808,"low":4671,"close":4725,"volume":113386,"rsi_14":5.26,"sma_20":5613.5,"sma_60":5382.67,"sma_120":5524.58},{"date":"2025-08-01","open":4735,"high":4771,"low":4543,"close":4570,"volume":145805,"rsi_14":4.72,"sma_20":5586.0,"sma_60":5376.17,"sma_120":5522.92},{"date":"2025-08-04","open":4570,"high":4643,"low":4502,"close":4588,"volume":76763,"rsi_14":7.29,"sma_20":5547.5,"sma_60":5370.5,"sma_120":5521.08},{"date":"2025-08-05","open":4707,"high":4707,"low":4625,"close":4643,"volume":36943,"rsi_14":14.29,"sma_20":5500.5,"sma_60":5368.5,"sma_120":5519.08},{"date":"2025-08-06","open":4661,"high":4716,"low":4616,"close":4643,"volume":87948,"rsi_14":14.61,"sma_20":5454.0,"sma_60":5366.33,"sma_120":5517.83},{"date":"2025-08-07","open":4652,"high":4707,"low":4643,"close":4689,"volume":42791,"rsi_14":17.39,"sma_20":5407.0,"sma_60":5364.83,"sma_120":5515.92},{"date":"2025-08-08","open":4689,"high":4789,"low":4643,"close":4671,"volume":59403,"rsi_14":17.2,"sma_20":5361.5,"sma_60":5362.0,"sma_120":5513.92},{"date":"2025-08-11","open":4707,"high":4707,"low":4588,"close":4625,"volume":84529,"rsi_14":21.05,"sma_20":5316.5,"sma_60":5357.67,"sma_120":5510.92},{"date":"2025-08-12","open":4661,"high":4661,"low":4543,"close":4561,"volume":87324,"rsi_14":21.62,"sma_20":5274.0,"sma_60":5354.0,"sma_120":5505.83},{"date":"2025-08-13","open":4570,"high":4597,"low":4515,"close":4552,"volume":102721,"rsi_14":24.62,"sma_20":5236.5,"sma_60":5352.17,"sma_120":5501.5},{"date":"2025-08-14","open":4689,"high":4698,"low":4588,"close":4634,"volume":49113,"rsi_14":35.71,"sma_20":5204.5,"sma_60":5353.17,"sma_120":5497.5},{"date":"2025-08-18","open":4661,"high":4689,"low":4597,"close":4634,"volume":41854,"rsi_14":43.86,"sma_20":5171.5,"sma_60":5355.33,"sma_120":5493.25},{"date":"2025-08-19","open":4643,"high":4652,"low":4433,"close":4565,"volume":39069,"rsi_14":37.8,"sma_20":5135.25,"sma_60":5357.0,"sma_120":5488.46},{"date":"2025-08-20","open":4579,"high":4579,"low":4428,"close":4511,"volume":105943,"rsi_14":32.59,"sma_20":5107.0,"sma_60":5357.08,"sma_120":5483.33},{"date":"2025-08-21","open":4524,"high":4533,"low":4460,"close":4492,"volume":46089,"rsi_14":31.65,"sma_20":5082.25,"sma_60":5358.17,"sma_120":5475.46},{"date":"2025-08-22","open":4547,"high":4570,"low":4502,"close":4533,"volume":63244,"rsi_14":46.49,"sma_20":5064.75,"sma_60":5360.25,"sma_120":5466.79},{"date":"2025-08-25","open":4570,"high":4570,"low":4497,"close":4520,"volume":53687,"rsi_14":43.36,"sma_20":5048.5,"sma_60":5361.5,"sma_120":5459.25},{"date":"2025-08-26","open":4524,"high":4616,"low":4483,"close":4543,"volume":63300,"rsi_14":39.62,"sma_20":5040.0,"sma_60":5360.33,"sma_120":5453.33},{"date":"2025-08-27","open":4579,"high":4579,"low":4492,"close":4506,"volume":34066,"rsi_14":36.84,"sma_20":5029.0,"sma_60":5356.5,"sma_120":5447.33},{"date":"2025-08-28","open":4497,"high":4497,"low":4438,"close":4451,"volume":35067,"rsi_14":27.59,"sma_20":5014.0,"sma_60":5351.67,"sma_120":5438.5},{"date":"2025-08-29","open":4506,"high":4506,"low":4410,"close":4433,"volume":67381,"rsi_14":27.59,"sma_20":4998.0,"sma_60":5346.0,"sma_120":5432.33},{"date":"2025-09-01","open":4483,"high":4483,"low":4369,"close":4424,"volume":53304,"rsi_14":29.63,"sma_20":4990.0,"sma_60":5340.83,"sma_120":5425.58},{"date":"2025-09-02","open":4424,"high":4442,"low":4323,"close":4387,"volume":112971,"rsi_14":31.37,"sma_20":4979.0,"sma_60":5331.17,"sma_120":5417.17},{"date":"2025-09-03","open":4406,"high":4428,"low":4300,"close":4332,"volume":104680,"rsi_14":28.57,"sma_20":4962.0,"sma_60":5321.67,"sma_120":5408.58},{"date":"2025-09-04","open":4406,"high":4465,"low":4323,"close":4451,"volume":74249,"rsi_14":33.33,"sma_20":4951.5,"sma_60":5310.33,"sma_120":5401.08},{"date":"2025-09-05","open":4515,"high":4520,"low":4383,"close":4456,"volume":41219,"rsi_14":33.88,"sma_20":4938.75,"sma_60":5300.75,"sma_120":5394.62},{"date":"2025-09-08","open":4442,"high":4442,"low":4401,"close":4415,"volume":10850,"rsi_14":35.65,"sma_20":4924.75,"sma_60":5292.25,"sma_120":5386.12},{"date":"2025-09-09","open":4428,"high":4492,"low":4401,"close":4442,"volume":28633,"rsi_14":43.12,"sma_20":4914.75,"sma_60":5281.92,"sma_120":5377.12},{"date":"2025-09-10","open":4474,"high":4488,"low":4428,"close":4479,"volume":43645,"rsi_14":48.67,"sma_20":4910.25,"sma_60":5271.42,"sma_120":5368.46},{"date":"2025-09-11","open":4479,"high":4479,"low":4396,"close":4442,"volume":66397,"rsi_14":41.07,"sma_20":4904.25,"sma_60":5260.75,"sma_120":5359.96},{"date":"2025-09-12","open":4479,"high":4483,"low":4369,"close":4410,"volume":93138,"rsi_14":39.66,"sma_20":4892.0,"sma_60":5249.5,"sma_120":5350.08},{"date":"2025-09-15","open":4378,"high":4392,"low":4305,"close":4328,"volume":165422,"rsi_14":31.78,"sma_20":4875.25,"sma_60":5235.75,"sma_120":5340.38},{"date":"2025-09-16","open":4310,"high":4337,"low":4223,"close":4241,"volume":140316,"rsi_14":29.29,"sma_20":4857.5,"sma_60":5223.25,"sma_120":5329.96},{"date":"2025-09-17","open":4273,"high":4273,"low":4177,"close":4186,"volume":130383,"rsi_14":29.29,"sma_20":4839.75,"sma_60":5209.25,"sma_120":5319.62},{"date":"2025-09-18","open":4218,"high":4218,"low":4172,"close":4195,"volume":39957,"rsi_14":31.65,"sma_20":4823.75,"sma_60":5195.5,"sma_120":5310.67},{"date":"2025-09-19","open":4610,"high":4610,"low":4520,"close":4570,"volume":82222,"rsi_14":30.99,"sma_20":4804.25,"sma_60":5184.5,"sma_120":5301.67},{"date":"2025-09-22","open":4214,"high":4214,"low":4127,"close":4159,"volume":92780,"rsi_14":31.88,"sma_20":4784.5,"sma_60":5173.33,"sma_120":5291.25},{"date":"2025-09-23","open":4172,"high":4204,"low":4127,"close":4136,"volume":54543,"rsi_14":33.59,"sma_20":4762.25,"sma_60":5160.75,"sma_120":5280.29},{"date":"2025-09-24","open":4168,"high":4168,"low":4099,"close":4136,"volume":46357,"rsi_14":17.14,"sma_20":4742.0,"sma_60":5143.17,"sma_120":5269.25},{"date":"2025-09-25","open":4113,"high":4140,"low":4063,"close":4136,"volume":65382,"rsi_14":16.35,"sma_20":4724.75,"sma_60":5125.92,"sma_120":5258.88},{"date":"2025-09-26","open":4113,"high":4113,"low":4013,"close":4095,"volume":67735,"rsi_14":16.35,"sma_20":4706.25,"sma_60":5105.92,"sma_120":5248.12},{"date":"2025-09-29","open":4104,"high":4104,"low":4003,"close":4008,"volume":61551,"rsi_14":9.4,"sma_20":4683.5,"sma_60":5086.5,"sma_120":5234.58},{"date":"2025-09-30","open":4049,"high":4049,"low":3917,"close":3935,"volume":79372,"rsi_14":2.4,"sma_20":4658.75,"sma_60":5061.75,"sma_120":5221.46},{"date":"2025-10-01","open":3930,"high":3967,"low":3907,"close":3944,"volume":48951,"rsi_14":4.2,"sma_20":4637.5,"sma_60":5033.33,"sma_120":5207.33},{"date":"2025-10-02","open":3926,"high":3948,"low":3848,"close":3930,"volume":108701,"rsi_14":5.31,"sma_20":4610.0,"sma_60":5005.17,"sma_120":5194.75},{"date":"2025-10-10","open":4008,"high":4008,"low":3834,"close":3848,"volume":78960,"rsi_14":5.13,"sma_20":4576.75,"sma_60":4974.17,"sma_120":5181.17},{"date":"2025-10-13","open":3853,"high":3926,"low":3779,"close":3889,"volume":53102,"rsi_14":14.02,"sma_20":4548.0,"sma_60":4944.75,"sma_120":5167.79},{"date":"2025-10-14","open":3862,"high":3885,"low":3825,"close":3862,"volume":41570,"rsi_14":14.85,"sma_20":4516.25,"sma_60":4915.83,"sma_120":5152.58},{"date":"2025-10-15","open":3912,"high":3962,"low":3839,"close":3953,"volume":54267,"rsi_14":27.12,"sma_20":4487.5,"sma_60":4890.58,"sma_120":5138.46},{"date":"2025-10-16","open":3953,"high":3953,"low":3894,"close":3917,"volume":47006,"rsi_14":26.45,"sma_20":4458.75,"sma_60":4866.5,"sma_120":5127.83},{"date":"2025-10-17","open":3949,"high":3949,"low":3839,"close":3839,"volume":81940,"rsi_14":23.88,"sma_20":4427.5,"sma_60":4841.33,"sma_120":5117.5},{"date":"2025-10-20","open":3930,"high":3939,"low":3807,"close":3889,"volume":85597,"rsi_14":30.71,"sma_20":4403.5,"sma_60":4816.75,"sma_120":5106.71},{"date":"2025-10-21","open":3889,"high":3926,"low":3821,"close":3857,"volume":53211,"rsi_14":29.25,"sma_20":4382.5,"sma_60":4791.75,"sma_120":5095.88},{"date":"2025-10-22","open":3926,"high":3926,"low":3798,"close":3898,"volume":34087,"rsi_14":33.33,"sma_20":4366.75,"sma_60":4771.17,"sma_120":5086.0},{"date":"2025-10-23","open":3894,"high":3917,"low":3843,"close":3880,"volume":52540,"rsi_14":34.44,"sma_20":4349.25,"sma_60":4751.75,"sma_120":5076.29},{"date":"2025-10-24","open":3880,"high":3880,"low":3779,"close":3866,"volume":113614,"rsi_14":38.52,"sma_20":4332.25,"sma_60":4733.75,"sma_120":5066.79},{"date":"2025-10-27","open":3875,"high":3880,"low":3793,"close":3834,"volume":107253,"rsi_14":41.27,"sma_20":4314.5,"sma_60":4715.83,"sma_120":5056.58},{"date":"2025-10-28","open":3839,"high":3885,"low":3811,"close":3848,"volume":32690,"rsi_14":41.73,"sma_20":4298.75,"sma_60":4700.33,"sma_120":5047.33},{"date":"2025-10-29","open":3839,"high":3848,"low":3784,"close":3839,"volume":67961,"rsi_14":40.62,"sma_20":4282.5,"sma_60":4684.5,"sma_120":5037.0},{"date":"2025-10-30","open":3848,"high":3894,"low":3807,"close":3862,"volume":76485,"rsi_14":51.35,"sma_20":4267.5,"sma_60":4668.75,"sma_120":5027.29},{"date":"2025-10-31","open":4479,"high":4479,"low":3848,"close":3848,"volume":1368132,"rsi_14":45.71,"sma_20":4254.0,"sma_60":4652.75,"sma_120":5017.71},{"date":"2025-11-03","open":3848,"high":3848,"low":3775,"close":3784,"volume":102674,"rsi_14":42.48,"sma_20":4241.75,"sma_60":4638.42,"sma_120":5007.29},{"date":"2025-11-04","open":3784,"high":3853,"low":3743,"close":3830,"volume":110056,"rsi_14":36.89,"sma_20":4236.0,"sma_60":4624.58,"sma_120":4997.54},{"date":"2025-11-05","open":3839,"high":3843,"low":3734,"close":3793,"volume":68166,"rsi_14":36.89,"sma_20":4227.75,"sma_60":4609.08,"sma_120":4988.79},{"date":"2025-11-06","open":3779,"high":3825,"low":3761,"close":3789,"volume":68530,"rsi_14":43.68,"sma_20":4219.0,"sma_60":4593.5,"sma_120":4979.92},{"date":"2025-11-07","open":3784,"high":3811,"low":3729,"close":3789,"volume":70843,"rsi_14":35.53,"sma_20":4215.75,"sma_60":4577.08,"sma_120":4970.96},{"date":"2025-11-10","open":3752,"high":3866,"low":3747,"close":3857,"volume":100518,"rsi_14":50.0,"sma_20":4214.0,"sma_60":4562.25,"sma_120":4962.12},{"date":"2025-11-11","open":3866,"high":3903,"low":3857,"close":3885,"volume":66874,"rsi_14":48.15,"sma_20":4215.25,"sma_60":4548.75,"sma_120":4953.21},{"date":"2025-11-12","open":3875,"high":3985,"low":3875,"close":3976,"volume":85876,"rsi_14":60.82,"sma_20":4216.5,"sma_60":4538.08,"sma_120":4946.04},{"date":"2025-11-13","open":4003,"high":4204,"low":3990,"close":4099,"volume":210091,"rsi_14":71.07,"sma_20":4226.5,"sma_60":4529.83,"sma_120":4941.0},{"date":"2025-11-14","open":4072,"high":4182,"low":4035,"close":4035,"volume":115614,"rsi_14":67.19,"sma_20":4237.25,"sma_60":4518.92,"sma_120":4936.04},{"date":"2025-11-17","open":4063,"high":4063,"low":3981,"close":3994,"volume":68618,"rsi_14":61.94,"sma_20":4243.0,"sma_60":4507.25,"sma_120":4931.29},{"date":"2025-11-18","open":4031,"high":4031,"low":3857,"close":3875,"volume":74774,"rsi_14":52.53,"sma_20":4244.0,"sma_60":4494.67,"sma_120":4925.83},{"date":"2025-11-19","open":3889,"high":3985,"low":3862,"close":3962,"volume":58444,"rsi_14":56.4,"sma_20":4247.5,"sma_60":4484.67,"sma_120":4920.88},{"date":"2025-11-20","open":4013,"high":4081,"low":3953,"close":4081,"volume":112635,"rsi_14":63.08,"sma_20":4258.5,"sma_60":4477.17,"sma_120":4917.67},{"date":"2025-11-21","open":3981,"high":4113,"low":3981,"close":4058,"volume":110361,"rsi_14":66.13,"sma_20":4269.0,"sma_60":4468.5,"sma_120":4914.38},{"date":"2025-11-24","open":4035,"high":4090,"low":3985,"close":4008,"volume":71789,"rsi_14":60.43,"sma_20":4278.5,"sma_60":4459.17,"sma_120":4910.33},{"date":"2025-11-25","open":3994,"high":4031,"low":3935,"close":3962,"volume":48268,"rsi_14":59.79,"sma_20":4284.75,"sma_60":4448.58,"sma_120":4904.46},{"date":"2025-11-26","open":3967,"high":4040,"low":3967,"close":4040,"volume":44260,"rsi_14":63.41,"sma_20":4295.75,"sma_60":4440.08,"sma_120":4898.29},{"date":"2025-11-27","open":4113,"high":4123,"low":4072,"close":4090,"volume":23021,"rsi_14":62.5,"sma_20":4304.75,"sma_60":4432.33,"sma_120":4892.0},{"date":"2025-11-28","open":4022,"high":4067,"low":4003,"close":4013,"volume":57852,"rsi_14":58.67,"sma_20":4313.75,"sma_60":4424.67,"sma_120":4885.33},{"date":"2025-12-01","open":4026,"high":4086,"low":4017,"close":4049,"volume":52813,"rsi_14":59.09,"sma_20":4328.25,"sma_60":4417.83,"sma_120":4879.33},{"date":"2025-12-02","open":4035,"high":4067,"low":4013,"close":4049,"volume":41993,"rsi_14":54.49,"sma_20":4340.25,"sma_60":4411.67,"sma_120":4871.42},{"date":"2025-12-03","open":4058,"high":4095,"low":4035,"close":4090,"volume":39259,"rsi_14":49.38,"sma_20":4356.5,"sma_60":4407.25,"sma_120":4864.46},{"date":"2025-12-04","open":4108,"high":4122,"low":4044,"close":4067,"volume":49564,"rsi_14":52.32,"sma_20":4371.75,"sma_60":4400.25,"sma_120":4855.29},{"date":"2025-12-05","open":4067,"high":4131,"low":4040,"close":4122,"volume":65946,"rsi_14":59.09,"sma_20":4390.0,"sma_60":4394.17,"sma_120":4847.46},{"date":"2025-12-08","open":4145,"high":4145,"low":4049,"close":4090,"volume":70812,"rsi_14":67.41,"sma_20":4402.75,"sma_60":4388.25,"sma_120":4840.25},{"date":"2025-12-09","open":4104,"high":4104,"low":4040,"close":4090,"volume":26002,"rsi_14":62.07,"sma_20":4414.0,"sma_60":4381.83,"sma_120":4831.88},{"date":"2025-12-10","open":4090,"high":4090,"low":3990,"close":4003,"volume":91298,"rsi_14":42.2,"sma_20":4415.5,"sma_60":4373.17,"sma_120":4822.29},{"date":"2025-12-11","open":4013,"high":4067,"low":4003,"close":4044,"volume":134300,"rsi_14":48.67,"sma_20":4412.5,"sma_60":4365.92,"sma_120":4813.33},{"date":"2025-12-12","open":4081,"high":4086,"low":4013,"close":4058,"volume":32517,"rsi_14":55.24,"sma_20":4413.75,"sma_60":4359.5,"sma_120":4804.5},{"date":"2025-12-15","open":4063,"high":4076,"low":4026,"close":4026,"volume":51047,"rsi_14":56.86,"sma_20":4415.5,"sma_60":4354.0,"sma_120":4794.88},{"date":"2025-12-16","open":4031,"high":4044,"low":3985,"close":4035,"volume":36191,"rsi_14":49.43,"sma_20":4424.25,"sma_60":4350.25,"sma_120":4786.75},{"date":"2025-12-17","open":3994,"high":4086,"low":3994,"close":4058,"volume":51547,"rsi_14":53.93,"sma_20":4429.5,"sma_60":4347.92,"sma_120":4778.58},{"date":"2025-12-18","open":4058,"high":4063,"low":4003,"close":4054,"volume":35754,"rsi_14":55.17,"sma_20":4428.0,"sma_60":4345.25,"sma_120":4770.38},{"date":"2025-12-19","open":4081,"high":4090,"low":3999,"close":4090,"volume":44609,"rsi_14":55.17,"sma_20":4429.75,"sma_60":4343.67,"sma_120":4764.08},{"date":"2025-12-22","open":4127,"high":4145,"low":4081,"close":4131,"volume":52227,"rsi_14":59.38,"sma_20":4436.5,"sma_60":4343.17,"sma_120":4758.25},{"date":"2025-12-23","open":4122,"high":4150,"low":4086,"close":4108,"volume":47285,"rsi_14":52.17,"sma_20":4444.5,"sma_60":4342.67,"sma_120":4751.71},{"date":"2025-12-24","open":4150,"high":4150,"low":4049,"close":4067,"volume":32968,"rsi_14":50.0,"sma_20":4446.0,"sma_60":4341.42,"sma_120":4742.29},{"date":"2025-12-26","open":4072,"high":4086,"low":4035,"close":4035,"volume":31779,"rsi_14":39.56,"sma_20":4446.5,"sma_60":4339.58,"sma_120":4732.75},{"date":"2025-12-29","open":4035,"high":4072,"low":3958,"close":4049,"volume":52032,"rsi_14":44.83,"sma_20":4448.5,"sma_60":4338.75,"sma_120":4722.33},{"date":"2025-12-30","open":4040,"high":4040,"low":3958,"close":3967,"volume":31152,"rsi_14":37.14,"sma_20":4444.0,"sma_60":4338.0,"sma_120":4712.25},{"date":"2026-01-02","open":3930,"high":3958,"low":3889,"close":3921,"volume":113680,"rsi_14":40.62,"sma_20":4437.0,"sma_60":4337.75,"sma_120":4699.75},{"date":"2026-01-05","open":3921,"high":3926,"low":3802,"close":3885,"volume":83340,"rsi_14":31.58,"sma_20":4425.75,"sma_60":4336.67,"sma_120":4685.0},{"date":"2026-01-06","open":3885,"high":3894,"low":3830,"close":3839,"volume":84638,"rsi_14":26.47,"sma_20":4413.25,"sma_60":4334.67,"sma_120":4669.92},{"date":"2026-01-07","open":3830,"high":3898,"low":3816,"close":3866,"volume":93723,"rsi_14":32.67,"sma_20":4399.25,"sma_60":4335.0,"sma_120":4654.58},{"date":"2026-01-08","open":3866,"high":3866,"low":3811,"close":3839,"volume":91037,"rsi_14":29.52,"sma_20":4385.5,"sma_60":4334.08,"sma_120":4639.42},{"date":"2026-01-09","open":3839,"high":3889,"low":3830,"close":3875,"volume":50794,"rsi_14":31.48,"sma_20":4373.75,"sma_60":4334.33,"sma_120":4625.08},{"date":"2026-01-12","open":3834,"high":3907,"low":3821,"close":3903,"volume":64260,"rsi_14":35.4,"sma_20":4368.25,"sma_60":4333.42,"sma_120":4612.0},{"date":"2026-01-13","open":3862,"high":3921,"low":3821,"close":3834,"volume":71110,"rsi_14":26.67,"sma_20":4356.75,"sma_60":4331.92,"sma_120":4599.21},{"date":"2026-01-14","open":3830,"high":3866,"low":3816,"close":3853,"volume":66314,"rsi_14":23.48,"sma_20":4345.5,"sma_60":4332.17,"sma_120":4586.75},{"date":"2026-01-15","open":3857,"high":3857,"low":3802,"close":3816,"volume":82201,"rsi_14":22.88,"sma_20":4334.0,"sma_60":4330.83,"sma_120":4573.79},{"date":"2026-01-16","open":3839,"high":3912,"low":3839,"close":3903,"volume":89234,"rsi_14":50.93,"sma_20":4320.25,"sma_60":4415.17,"sma_120":4878.0},{"date":"2026-01-19","open":3974,"high":4058,"low":3881,"close":3895,"volume":117952,"rsi_14":33.82,"sma_20":4314.5,"sma_60":4330.5,"sma_120":4550.83},{"date":"2026-01-20","open":3816,"high":3903,"low":3807,"close":3875,"volume":92327,"rsi_14":36.62,"sma_20":4304.75,"sma_60":4330.42,"sma_120":4541.08},{"date":"2026-01-21","open":3875,"high":3875,"low":3761,"close":3834,"volume":125003,"rsi_14":39.1,"sma_20":4290.75,"sma_60":4329.83,"sma_120":4531.79},{"date":"2026-01-22","open":3834,"high":3885,"low":3807,"close":3885,"volume":114403,"rsi_14":47.01,"sma_20":4277.25,"sma_60":4330.75,"sma_120":4523.29},{"date":"2026-01-23","open":3875,"high":3994,"low":3871,"close":3953,"volume":146114,"rsi_14":55.32,"sma_20":4268.75,"sma_60":4332.67,"sma_120":4516.5},{"date":"2026-01-26","open":3953,"high":3990,"low":3903,"close":3944,"volume":97996,"rsi_14":58.65,"sma_20":4262.0,"sma_60":4334.58,"sma_120":4509.54},{"date":"2026-01-27","open":3944,"high":3949,"low":3889,"close":3921,"volume":94190,"rsi_14":54.55,"sma_20":4255.75,"sma_60":4335.67,"sma_120":4502.21},{"date":"2026-01-28","open":3926,"high":4076,"low":3926,"close":3967,"volume":121442,"rsi_14":60.29,"sma_20":4251.25,"sma_60":4337.83,"sma_120":4495.29},{"date":"2026-01-29","open":3953,"high":3985,"low":3912,"close":3953,"volume":103065,"rsi_14":56.49,"sma_20":4250.5,"sma_60":4340.92,"sma_120":4489.67},{"date":"2026-01-30","open":3939,"high":3994,"low":3912,"close":3939,"volume":98516,"rsi_14":53.12,"sma_20":4251.5,"sma_60":4342.92,"sma_120":4483.75},{"date":"2026-02-02","open":3939,"high":3976,"low":3706,"close":3875,"volume":140686,"rsi_14":53.54,"sma_20":4251.0,"sma_60":4344.42,"sma_120":4476.75},{"date":"2026-02-03","open":3930,"high":4008,"low":3894,"close":3985,"volume":155451,"rsi_14":59.86,"sma_20":4259.0,"sma_60":4348.0,"sma_120":4470.75},{"date":"2026-02-04","open":3985,"high":4049,"low":3971,"close":4035,"volume":135252,"rsi_14":52.91,"sma_20":4331.5,"sma_60":4408.75,"sma_120":4869.96},{"date":"2026-02-05","open":4086,"high":4127,"low":4035,"close":4076,"volume":126126,"rsi_14":48.78,"sma_20":4347.0,"sma_60":4404.08,"sma_120":4862.88},{"date":"2026-02-06","open":4076,"high":4113,"low":3967,"close":4081,"volume":133661,"rsi_14":52.6,"sma_20":4363.0,"sma_60":4397.33,"sma_120":4853.83},{"date":"2026-02-09","open":4296,"high":4314,"low":4177,"close":4241,"volume":369798,"rsi_14":62.39,"sma_20":4387.75,"sma_60":4393.42,"sma_120":4847.08},{"date":"2026-02-10","open":4246,"high":4337,"low":4241,"close":4291,"volume":269677,"rsi_14":72.41,"sma_20":4411.5,"sma_60":4391.17,"sma_120":4841.71},{"date":"2026-02-11","open":4305,"high":4337,"low":4278,"close":4287,"volume":230412,"rsi_14":69.19,"sma_20":4433.5,"sma_60":4388.33,"sma_120":4835.12},{"date":"2026-02-12","open":4300,"high":4300,"low":4232,"close":4259,"volume":155496,"rsi_14":61.82,"sma_20":4449.0,"sma_60":4384.33,"sma_120":4827.88},{"date":"2026-02-13","open":4232,"high":4310,"low":4232,"close":4264,"volume":177704,"rsi_14":63.98,"sma_20":4458.0,"sma_60":4381.08,"sma_120":4820.92},{"date":"2026-02-19","open":4296,"high":4360,"low":4287,"close":4355,"volume":197255,"rsi_14":72.35,"sma_20":4475.5,"sma_60":4380.08,"sma_120":4814.79},{"date":"2026-02-20","open":4364,"high":4502,"low":4351,"close":4447,"volume":304911,"rsi_14":79.44,"sma_20":4500.25,"sma_60":4382.25,"sma_120":4809.0},{"date":"2026-02-23","open":4460,"high":4616,"low":4442,"close":4492,"volume":521337,"rsi_14":78.61,"sma_20":4534.0,"sma_60":4386.83,"sma_120":4805.04},{"date":"2026-02-24","open":4497,"high":4533,"low":4438,"close":4520,"volume":250654,"rsi_14":80.68,"sma_20":4564.5,"sma_60":4392.92,"sma_120":4801.08},{"date":"2026-02-25","open":4529,"high":4607,"low":4506,"close":4565,"volume":431576,"rsi_14":95.76,"sma_20":4567.75,"sma_60":4427.0,"sma_120":4437.79},{"date":"2026-02-26","open":4570,"high":4760,"low":4497,"close":4502,"volume":331888,"rsi_14":65.52,"sma_20":4600.5,"sma_60":4400.58,"sma_120":4792.54},{"date":"2026-02-27","open":4497,"high":4497,"low":4352,"close":4381,"volume":147708,"rsi_14":53.95,"sma_20":4594.25,"sma_60":4432.17,"sma_120":4432.25},{"date":"2026-03-03","open":4361,"high":4410,"low":4235,"close":4259,"volume":252038,"rsi_14":46.72,"sma_20":4596.25,"sma_60":4432.0,"sma_120":4428.33},{"date":"2026-03-04","open":4259,"high":4259,"low":3929,"close":3977,"volume":373776,"rsi_14":37.54,"sma_20":4584.5,"sma_60":4426.33,"sma_120":4422.08},{"date":"2026-03-05","open":4089,"high":4215,"low":4060,"close":4142,"volume":205732,"rsi_14":37.33,"sma_20":4582.0,"sma_60":4423.5,"sma_120":4417.58},{"date":"2026-03-06","open":4128,"high":4133,"low":4045,"close":4108,"volume":104807,"rsi_14":34.12,"sma_20":4581.25,"sma_60":4419.33,"sma_120":4413.29},{"date":"2026-03-09","open":4036,"high":4036,"low":3904,"close":3948,"volume":198820,"rsi_14":30.79,"sma_20":4566.25,"sma_60":4412.83,"sma_120":4406.54},{"date":"2026-03-10","open":4050,"high":4084,"low":4021,"close":4036,"volume":136982,"rsi_14":35.0,"sma_20":4553.0,"sma_60":4406.83,"sma_120":4400.5},{"date":"2026-03-11","open":4065,"high":4169,"low":4055,"close":4099,"volume":100979,"rsi_14":37.22,"sma_20":4540.75,"sma_60":4402.5,"sma_120":4395.38},{"date":"2026-03-12","open":4099,"high":4172,"low":4079,"close":4123,"volume":34845,"rsi_14":34.42,"sma_20":4529.5,"sma_60":4398.58,"sma_120":4390.21},{"date":"2026-03-13","open":4118,"high":4157,"low":4021,"close":4133,"volume":73756,"rsi_14":30.72,"sma_20":4510.0,"sma_60":4396.42,"sma_120":4384.79},{"date":"2026-03-16","open":4138,"high":4181,"low":4079,"close":4089,"volume":73013,"rsi_14":27.67,"sma_20":4485.5,"sma_60":4370.33,"sma_120":4657.54},{"date":"2026-03-17","open":4133,"high":4162,"low":4036,"close":4142,"volume":56200,"rsi_14":28.79,"sma_20":4464.0,"sma_60":4370.92,"sma_120":4643.38},{"date":"2026-03-18","open":4177,"high":4201,"low":4089,"close":4113,"volume":61264,"rsi_14":26.02,"sma_20":4442.5,"sma_60":4369.33,"sma_120":4629.96},{"date":"2026-03-19","open":4108,"high":4128,"low":4070,"close":4113,"volume":52370,"rsi_14":33.74,"sma_20":4420.75,"sma_60":4368.42,"sma_120":4617.46},{"date":"2026-03-20","open":4128,"high":4191,"low":4104,"close":4147,"volume":93505,"rsi_14":39.47,"sma_20":4395.75,"sma_60":4369.5,"sma_120":4605.42},{"date":"2026-03-23","open":4152,"high":4152,"low":4036,"close":4055,"volume":110722,"rsi_14":40.54,"sma_20":4361.0,"sma_60":4368.08,"sma_120":4592.42},{"date":"2026-03-24","open":4123,"high":4123,"low":4045,"close":4094,"volume":57445,"rsi_14":56.98,"sma_20":4325.75,"sma_60":4367.92,"sma_120":4579.83},{"date":"2026-03-25","open":4128,"high":4133,"low":4108,"close":4128,"volume":34465,"rsi_14":48.97,"sma_20":4290.75,"sma_60":4367.58,"sma_120":4569.38},{"date":"2026-03-26","open":4123,"high":4133,"low":4060,"close":4065,"volume":45769,"rsi_14":47.02,"sma_20":4250.0,"sma_60":4366.5,"sma_120":4559.12},{"date":"2026-03-27","open":4036,"high":4065,"low":3997,"close":4040,"volume":71051,"rsi_14":57.72,"sma_20":4226.25,"sma_60":4365.25,"sma_120":4549.5},{"date":"2026-03-30","open":4026,"high":4026,"low":3948,"close":3972,"volume":110107,"rsi_14":44.54,"sma_20":4205.25,"sma_60":4363.42,"sma_120":4539.62},{"date":"2026-03-31","open":3963,"high":4045,"low":3953,"close":3953,"volume":72471,"rsi_14":36.36,"sma_20":4189.5,"sma_60":4361.0,"sma_120":4530.67},{"date":"2026-04-01","open":3987,"high":4060,"low":3967,"close":4045,"volume":55652,"rsi_14":43.55,"sma_20":4193.0,"sma_60":4360.33,"sma_120":4522.42},{"date":"2026-04-02","open":4084,"high":4094,"low":3963,"close":3967,"volume":72368,"rsi_14":37.68,"sma_20":4184.0,"sma_60":4357.92,"sma_120":4513.33},{"date":"2026-04-03","open":4045,"high":4124,"low":4045,"close":4080,"volume":51848,"rsi_14":44.6,"sma_20":4179.25,"sma_60":4356.58,"sma_120":4504.67},{"date":"2026-04-06","open":4016,"high":4045,"low":3982,"close":4006,"volume":48574,"rsi_14":39.23,"sma_20":4182.25,"sma_60":4356.25,"sma_120":4497.33},{"date":"2026-04-07","open":3997,"high":4036,"low":3992,"close":4016,"volume":36232,"rsi_14":42.06,"sma_20":4181.25,"sma_60":4355.25,"sma_120":4489.92},{"date":"2026-04-08","open":4045,"high":4108,"low":4026,"close":4045,"volume":104241,"rsi_14":44.7,"sma_20":4178.5,"sma_60":4355.42,"sma_120":4482.25},{"date":"2026-04-09","open":4040,"high":4060,"low":4001,"close":4050,"volume":64111,"rsi_14":42.06,"sma_20":4174.75,"sma_60":4355.75,"sma_120":4474.62},{"date":"2026-04-10","open":4050,"high":4157,"low":4050,"close":4108,"volume":64534,"rsi_14":54.62,"sma_20":4173.5,"sma_60":4357.08,"sma_120":4467.08},{"date":"2026-04-13","open":4099,"high":4191,"low":4084,"close":4167,"volume":78399,"rsi_14":56.1,"sma_20":4177.5,"sma_60":4358.17,"sma_120":4460.21},{"date":"2026-04-14","open":4186,"high":4186,"low":4147,"close":4162,"volume":51517,"rsi_14":52.99,"sma_20":4178.5,"sma_60":4358.67,"sma_120":4453.71},{"date":"2026-04-15","open":4167,"high":4201,"low":4152,"close":4162,"volume":69256,"rsi_14":59.62,"sma_20":4181.0,"sma_60":4357.5,"sma_120":4447.79},{"date":"2026-04-16","open":4162,"high":4269,"low":4162,"close":4269,"volume":126152,"rsi_14":69.42,"sma_20":4189.0,"sma_60":4355.92,"sma_120":4442.88},{"date":"2026-04-17","open":4259,"high":4318,"low":4230,"close":4303,"volume":90605,"rsi_14":79.82,"sma_20":4197.0,"sma_60":4356.08,"sma_120":4437.5},{"date":"2026-04-20","open":4308,"high":4342,"low":4293,"close":4308,"volume":82087,"rsi_14":82.88,"sma_20":4210.0,"sma_60":4357.08,"sma_120":4432.17},{"date":"2026-04-21","open":4337,"high":4366,"low":4303,"close":4347,"volume":86864,"rsi_14":81.0,"sma_20":4223.0,"sma_60":4360.92,"sma_120":4427.79},{"date":"2026-04-22","open":4347,"high":4371,"low":4313,"close":4313,"volume":53840,"rsi_14":89.01,"sma_20":4232.5,"sma_60":4362.58,"sma_120":4423.62},{"date":"2026-04-23","open":4313,"high":4347,"low":4235,"close":4279,"volume":61061,"rsi_14":80.68,"sma_20":4243.5,"sma_60":4361.5,"sma_120":4419.33},{"date":"2026-04-24","open":4279,"high":4356,"low":4279,"close":4327,"volume":80941,"rsi_14":84.38,"sma_20":4258.25,"sma_60":4361.67,"sma_120":4415.08},{"date":"2026-04-27","open":4371,"high":4371,"low":4308,"close":4342,"volume":80666,"rsi_14":84.54,"sma_20":4277.25,"sma_60":4363.0,"sma_120":4411.08},{"date":"2026-04-28","open":4342,"high":4390,"low":4318,"close":4366,"volume":101316,"rsi_14":84.38,"sma_20":4298.5,"sma_60":4365.58,"sma_120":4407.08},{"date":"2026-04-29","open":4376,"high":4434,"low":4332,"close":4395,"volume":84271,"rsi_14":85.15,"sma_20":4316.5,"sma_60":4367.25,"sma_120":4403.67},{"date":"2026-04-30","open":4386,"high":4415,"low":4352,"close":4361,"volume":77654,"rsi_14":74.7,"sma_20":4363.25,"sma_60":4238.83,"sma_120":4361.08},{"date":"2026-05-04","open":4366,"high":4415,"low":4283,"close":4322,"volume":116031,"rsi_14":67.39,"sma_20":4352.5,"sma_60":4371.0,"sma_120":4384.83},{"date":"2026-05-06","open":4322,"high":4366,"low":4172,"close":4181,"volume":177614,"rsi_14":51.67,"sma_20":4361.5,"sma_60":4370.0,"sma_120":4380.08},{"date":"2026-05-07","open":4177,"high":4254,"low":4157,"close":4220,"volume":54180,"rsi_14":54.69,"sma_20":4372.0,"sma_60":4368.75,"sma_120":4375.62},{"date":"2026-05-08","open":4274,"high":4274,"low":4152,"close":4225,"volume":90579,"rsi_14":45.79,"sma_20":4381.25,"sma_60":4366.83,"sma_120":4371.58},{"date":"2026-05-11","open":4225,"high":4240,"low":4123,"close":4123,"volume":119772,"rsi_14":34.71,"sma_20":4385.0,"sma_60":4363.08,"sma_120":4366.42},{"date":"2026-05-12","open":4186,"high":4186,"low":4016,"close":4060,"volume":199938,"rsi_14":30.83,"sma_20":4382.5,"sma_60":4355.33,"sma_120":4360.38},{"date":"2026-05-13","open":3967,"high":4023,"low":3895,"close":3919,"volume":391775,"rsi_14":21.43,"sma_20":4369.75,"sma_60":4344.25,"sma_120":4353.46},{"date":"2026-05-14","open":3948,"high":4050,"low":3948,"close":4031,"volume":139562,"rsi_14":32.94,"sma_20":4363.0,"sma_60":4335.17,"sma_120":4347.79},{"date":"2026-05-15","open":4036,"high":4220,"low":4026,"close":4108,"volume":172282,"rsi_14":40.22,"sma_20":4360.25,"sma_60":4327.92,"sma_120":4343.54},{"date":"2026-05-18","open":4108,"high":4157,"low":4001,"close":4094,"volume":133302,"rsi_14":36.05,"sma_20":4351.25,"sma_60":4320.33,"sma_120":4339.96},{"date":"2026-05-19","open":4211,"high":4211,"low":4050,"close":4074,"volume":131091,"rsi_14":34.1,"sma_20":4339.5,"sma_60":4310.75,"sma_120":4336.71},{"date":"2026-05-20","open":4074,"high":4079,"low":3958,"close":3982,"volume":182752,"rsi_14":28.88,"sma_20":4322.75,"sma_60":4297.92,"sma_120":4332.54},{"date":"2026-05-21","open":4031,"high":4065,"low":3967,"close":3977,"volume":173979,"rsi_14":26.37,"sma_20":4303.75,"sma_60":4284.17,"sma_120":4328.54},{"date":"2026-05-22","open":3992,"high":4099,"low":3982,"close":4070,"volume":116359,"rsi_14":34.54,"sma_20":4291.25,"sma_60":4271.5,"sma_120":4325.5},{"date":"2026-05-26","open":4074,"high":4104,"low":4001,"close":4031,"volume":115550,"rsi_14":34.54,"sma_20":4278.5,"sma_60":4257.33,"sma_120":4322.33},{"date":"2026-05-27","open":4031,"high":4036,"low":3963,"close":4001,"volume":126353,"rsi_14":39.18,"sma_20":4261.75,"sma_60":4248.75,"sma_120":4318.92},{"date":"2026-05-28","open":4085,"high":4090,"low":3952,"close":4036,"volume":152163,"rsi_14":35.54,"sma_20":4243.5,"sma_60":4242.0,"sma_120":4315.38},{"date":"2026-05-29","open":4041,"high":4056,"low":3947,"close":3967,"volume":121687,"rsi_14":32.4,"sma_20":4220.5,"sma_60":4236.17,"sma_120":4311.62},{"date":"2026-06-01","open":3972,"high":4120,"low":3972,"close":4026,"volume":163689,"rsi_14":41.18,"sma_20":4199.0,"sma_60":4236.17,"sma_120":4309.17},{"date":"2026-06-02","open":3992,"high":4026,"low":3928,"close":3982,"volume":130110,"rsi_14":42.17,"sma_20":4177.0,"sma_60":4232.58,"sma_120":4307.0},{"date":"2026-06-04","open":3982,"high":4006,"low":3933,"close":3967,"volume":102986,"rsi_14":50.0,"sma_20":4156.25,"sma_60":4229.33,"sma_120":4304.62},{"date":"2026-06-05","open":4001,"high":4001,"low":3869,"close":3982,"volume":104275,"rsi_14":41.67,"sma_20":4143.5,"sma_60":4229.08,"sma_120":4302.33},{"date":"2026-06-08","open":3933,"high":3977,"low":3790,"close":3883,"volume":153532,"rsi_14":27.42,"sma_20":4123.75,"sma_60":4225.67,"sma_120":4300.12},{"date":"2026-06-09","open":3883,"high":4198,"low":3883,"close":4164,"volume":291852,"rsi_14":51.12,"sma_20":4118.0,"sma_60":4225.92,"sma_120":4299.92},{"date":"2026-06-10","open":4095,"high":4203,"low":3741,"close":4036,"volume":177963,"rsi_14":45.5,"sma_20":4111.0,"sma_60":4223.58,"sma_120":4298.88},{"date":"2026-06-11","open":4041,"high":4307,"low":3874,"close":3938,"volume":622177,"rsi_14":45.27,"sma_20":4102.25,"sma_60":4219.42,"sma_120":4296.17},{"date":"2026-06-12","open":4120,"high":4120,"low":3947,"close":4001,"volume":384956,"rsi_14":48.83,"sma_20":4104.0,"sma_60":4217.08,"sma_120":4294.33},{"date":"2026-06-15","open":4011,"high":4090,"low":3938,"close":3977,"volume":207937,"rsi_14":42.71,"sma_20":4098.75,"sma_60":4213.42,"sma_120":4293.0},{"date":"2026-06-16","open":3982,"high":4065,"low":3918,"close":3997,"volume":147122,"rsi_14":45.64,"sma_20":4090.5,"sma_60":4210.58,"sma_120":4291.38},{"date":"2026-06-17","open":3997,"high":4031,"low":3957,"close":3997,"volume":141648,"rsi_14":51.03,"sma_20":4060.0,"sma_60":4193.33,"sma_120":4281.83},{"date":"2026-06-18","open":3997,"high":4001,"low":3898,"close":3933,"volume":150427,"rsi_14":44.72,"sma_20":4073.25,"sma_60":4203.25,"sma_120":4287.79},{"date":"2026-06-19","open":3888,"high":3938,"low":3795,"close":3878,"volume":154048,"rsi_14":45.41,"sma_20":4065.5,"sma_60":4199.42,"sma_120":4285.25},{"date":"2026-06-22","open":3874,"high":3874,"low":3755,"close":3785,"volume":91662,"rsi_14":37.93,"sma_20":4053.25,"sma_60":4193.33,"sma_120":4282.04},{"date":"2026-06-23","open":3785,"high":3785,"low":3593,"close":3613,"volume":136590,"rsi_14":33.62,"sma_20":4027.5,"sma_60":4183.75,"sma_120":4277.67},{"date":"2026-06-24","open":3613,"high":3736,"low":3598,"close":3736,"volume":80353,"rsi_14":40.64,"sma_20":4010.0,"sma_60":4177.33,"sma_120":4274.21},{"date":"2026-06-25","open":3632,"high":3760,"low":3593,"close":3657,"volume":141039,"rsi_14":37.5,"sma_20":3990.0,"sma_60":4170.0,"sma_120":4270.17},{"date":"2026-06-26","open":3657,"high":3657,"low":3509,"close":3588,"volume":144703,"rsi_14":38.37,"sma_20":3967.25,"sma_60":4162.67,"sma_120":4265.33},{"date":"2026-06-29","open":3445,"high":3711,"low":3445,"close":3691,"volume":111012,"rsi_14":28.38,"sma_20":3953.25,"sma_60":4157.42,"sma_120":4261.5},{"date":"2026-06-30","open":3721,"high":3750,"low":3627,"close":3627,"volume":55522,"rsi_14":30.14,"sma_20":3933.0,"sma_60":4149.5,"sma_120":4257.71},{"date":"2026-07-01","open":3632,"high":3741,"low":3613,"close":3682,"volume":58477,"rsi_14":37.0,"sma_20":3917.75,"sma_60":4143.83,"sma_120":4253.96},{"date":"2026-07-02","open":3652,"high":3726,"low":3583,"close":3682,"volume":94116,"rsi_14":32.62,"sma_20":3903.25,"sma_60":4137.33,"sma_120":4250.54},{"date":"2026-07-03","open":3736,"high":3736,"low":3544,"close":3677,"volume":220366,"rsi_14":33.33,"sma_20":3887.75,"sma_60":4130.92,"sma_120":4247.12},{"date":"2026-07-06","open":3721,"high":3731,"low":3603,"close":3711,"volume":80316,"rsi_14":34.41,"sma_20":3879.0,"sma_60":4124.92,"sma_120":4244.0},{"date":"2026-07-07","open":3706,"high":3750,"low":3637,"close":3711,"volume":89761,"rsi_14":34.41,"sma_20":3856.0,"sma_60":4118.42,"sma_120":4240.25},{"date":"2026-07-08","open":3721,"high":3741,"low":3613,"close":3672,"volume":100546,"rsi_14":35.36,"sma_20":3837.5,"sma_60":4111.17,"sma_120":4235.92},{"date":"2026-07-09","open":3642,"high":3691,"low":3578,"close":3622,"volume":91038,"rsi_14":35.56,"sma_20":3821.5,"sma_60":4102.08,"sma_120":4230.33},{"date":"2026-07-10","open":3622,"high":3731,"low":3622,"close":3682,"volume":62996,"rsi_14":43.93,"sma_20":3805.25,"sma_60":4093.0,"sma_120":4224.12},{"date":"2026-07-13","open":3682,"high":3721,"low":3593,"close":3608,"volume":108482,"rsi_14":49.67,"sma_20":3786.5,"sma_60":4082.75,"sma_120":4217.88},{"date":"2026-07-14","open":3608,"high":3608,"low":3509,"close":3549,"volume":193399,"rsi_14":36.43,"sma_20":3763.75,"sma_60":4071.5,"sma_120":4211.5},{"date":"2026-07-15","open":3549,"high":3632,"low":3544,"close":3559,"volume":40957,"rsi_14":42.06,"sma_20":3741.5,"sma_60":4058.58,"sma_120":4206.29},{"date":"2026-07-16","open":3593,"high":3632,"low":3519,"close":3593,"volume":104112,"rsi_14":50.42,"sma_20":3724.25,"sma_60":4045.67,"sma_120":4200.58},{"date":"2026-07-20","open":3544,"high":3593,"low":3499,"close":3573,"volume":57926,"rsi_14":38.24,"sma_20":3708.75,"sma_60":4032.33,"sma_120":4193.62},{"date":"2026-07-21","open":3573,"high":3573,"low":3445,"close":3475,"volume":81526,"rsi_14":35.78,"sma_20":3693.0,"sma_60":4016.67,"sma_120":4186.04},{"date":"2026-07-22","open":3480,"high":3529,"low":3440,"close":3450,"volume":69500,"rsi_14":27.18,"sma_20":3684.75,"sma_60":4001.17,"sma_120":4178.71},{"date":"2026-07-23","open":3450,"high":3573,"low":3445,"close":3539,"volume":72168,"rsi_14":38.02,"sma_20":3674.75,"sma_60":3987.75,"sma_120":4172.54},{"date":"2026-07-24","open":3539,"high":3608,"low":3539,"close":3568,"volume":60112,"rsi_14":41.27,"sma_20":3670.25,"sma_60":3974.0,"sma_120":4165.92},{"date":"2026-07-27","open":3593,"high":3672,"low":3588,"close":3637,"volume":61108,"rsi_14":44.36,"sma_20":3672.75,"sma_60":3961.17,"sma_120":4160.0},{"date":"2026-07-28","open":3578,"high":3652,"low":3475,"close":3475,"volume":50475,"rsi_14":35.54,"sma_20":3661.75,"sma_60":3945.17,"sma_120":4152.83},{"date":"2026-07-29","open":3455,"high":3618,"low":3440,"close":3445,"volume":162831,"rsi_14":35.98,"sma_20":3652.5,"sma_60":3928.17,"sma_120":4146.42},{"date":"2026-07-30","open":3440,"high":3632,"low":3440,"close":3578,"volume":103309,"rsi_14":47.51,"sma_20":3647.25,"sma_60":3914.0,"sma_120":4140.79},{"date":"2026-07-31","open":3578,"high":3637,"low":3524,"close":3632,"volume":64282,"rsi_14":47.22,"sma_20":3644.75,"sma_60":3901.42,"sma_120":4136.21},{"date":"2026-08-03","open":3647,"high":3672,"low":3549,"close":3608,"volume":79617,"rsi_14":50.0,"sma_20":3641.25,"sma_60":3890.83,"sma_120":4130.42},{"date":"2026-08-04","open":3583,"high":3672,"low":3583,"close":3652,"volume":40168,"rsi_14":56.29,"sma_20":3638.25,"sma_60":3880.33,"sma_120":4124.54},{"date":"2026-08-05","open":3662,"high":3701,"low":3632,"close":3686,"volume":92182,"rsi_14":57.56,"sma_20":3637.0,"sma_60":3870.33,"sma_120":4118.58},{"date":"2026-08-06","open":3682,"high":3691,"low":3637,"close":3657,"volume":25463,"rsi_14":53.8,"sma_20":3636.25,"sma_60":3861.58,"sma_120":4112.33},{"date":"2026-08-07","open":3662,"high":3741,"low":3662,"close":3721,"volume":61032,"rsi_14":58.33,"sma_20":3641.25,"sma_60":3855.0,"sma_120":4105.17},{"date":"2026-08-10","open":3770,"high":3770,"low":3682,"close":3746,"volume":49424,"rsi_14":66.67,"sma_20":3644.5,"sma_60":3851.25,"sma_120":4097.75},{"date":"2026-08-11","open":3775,"high":3834,"low":3736,"close":3819,"volume":80727,"rsi_14":71.43,"sma_20":3655.25,"sma_60":3846.83,"sma_120":4091.0},{"date":"2026-08-12","open":3859,"high":3869,"low":3770,"close":3824,"volume":57110,"rsi_14":68.35,"sma_20":3669.25,"sma_60":3841.17,"sma_120":4084.54},{"date":"2026-08-13","open":3824,"high":3854,"low":3760,"close":3775,"volume":58987,"rsi_14":62.96,"sma_20":3680.25,"sma_60":3834.92,"sma_120":4077.62},{"date":"2026-08-14","open":3790,"high":3844,"low":3780,"close":3814,"volume":25498,"rsi_14":61.54,"sma_20":3691.5,"sma_60":3829.67,"sma_120":4070.21},{"date":"2026-08-18","open":3810,"high":3834,"low":3731,"close":3770,"volume":53861,"rsi_14":72.73,"sma_20":3701.5,"sma_60":3825.25,"sma_120":4061.58},{"date":"2026-08-19","open":3755,"high":3765,"low":3642,"close":3755,"volume":39109,"rsi_14":74.42,"sma_20":3715.75,"sma_60":3820.67,"sma_120":4052.42},{"date":"2026-08-20","open":3800,"high":3800,"low":3686,"close":3741,"volume":56644,"rsi_14":65.71,"sma_20":3730.5,"sma_60":3814.25,"sma_120":4042.88},{"date":"2026-08-21","open":3711,"high":3741,"low":3657,"close":3711,"volume":31525,"rsi_14":58.0,"sma_20":3739.25,"sma_60":3808.0,"sma_120":4032.67},{"date":"2026-08-24","open":3746,"high":3775,"low":3706,"close":3731,"volume":54390,"rsi_14":62.63,"sma_20":3747.5,"sma_60":3802.58,"sma_120":4025.67},{"date":"2026-08-25","open":3770,"high":3805,"low":3726,"close":3780,"volume":31771,"rsi_14":63.0,"sma_20":3754.75,"sma_60":3798.25,"sma_120":4020.12},{"date":"2026-08-26","open":3840,"high":3855,"low":3770,"close":3840,"volume":49746,"rsi_14":60.22,"sma_20":3770.25,"sma_60":3795.08,"sma_120":4015.62},{"date":"2026-08-27","open":3840,"high":3850,"low":3755,"close":3800,"volume":45184,"rsi_14":58.95,"sma_20":3785.25,"sma_60":3790.25,"sma_120":4013.21},{"date":"2026-08-28","open":3800,"high":3830,"low":3745,"close":3825,"volume":52764,"rsi_14":55.17,"sma_20":3794.75,"sma_60":3786.58,"sma_120":4009.58},{"date":"2026-08-31","open":3825,"high":3835,"low":3775,"close":3830,"volume":23642,"rsi_14":53.01,"sma_20":3801.75,"sma_60":3783.25,"sma_120":4006.29},{"date":"2026-09-01","open":3825,"high":3850,"low":3810,"close":3845,"volume":41667,"rsi_14":45.07,"sma_20":3810.75,"sma_60":3779.92,"sma_120":4004.5},{"date":"2026-09-02","open":3860,"high":3860,"low":3815,"close":3840,"volume":22457,"rsi_14":43.66,"sma_20":3817.25,"sma_60":3778.17,"sma_120":4001.92},{"date":"2026-09-03","open":3860,"high":3870,"low":3785,"close":3800,"volume":38888,"rsi_14":44.93,"sma_20":3820.0,"sma_60":3771.0,"sma_120":3998.46},{"date":"2026-09-04","open":3840,"high":3850,"low":3795,"close":3800,"volume":17114,"rsi_14":37.7,"sma_20":3824.25,"sma_60":3766.0,"sma_120":3994.79},{"date":"2026-09-07","open":3805,"high":3920,"low":3795,"close":3800,"volume":39547,"rsi_14":44.23,"sma_20":3825.25,"sma_60":3762.67,"sma_120":3991.04},{"date":"2026-09-08","open":3800,"high":3885,"low":3775,"close":3785,"volume":71368,"rsi_14":44.23,"sma_20":3824.25,"sma_60":3758.0,"sma_120":3987.54},{"date":"2026-09-09","open":3795,"high":3830,"low":3775,"close":3800,"volume":18150,"rsi_14":50.0,"sma_20":3820.25,"sma_60":3754.0,"sma_120":3983.71},{"date":"2026-09-10","open":3805,"high":3850,"low":3775,"close":3830,"volume":22368,"rsi_14":61.54,"sma_20":3817.5,"sma_60":3750.17,"sma_120":3980.38},{"date":"2026-09-11","open":3800,"high":3880,"low":3800,"close":3840,"volume":38514,"rsi_14":60.0,"sma_20":3817.75,"sma_60":3746.5,"sma_120":3977.12},{"date":"2026-09-14","open":3860,"high":4000,"low":3825,"close":3845,"volume":18988,"rsi_14":51.22,"sma_20":3816.25,"sma_60":3744.0,"sma_120":3973.62},{"date":"2026-09-15","open":3800,"high":3895,"low":3800,"close":3880,"volume":35705,"rsi_14":58.33,"sma_20":3818.75,"sma_60":3743.0,"sma_120":3971.21},{"date":"2026-09-16","open":3845,"high":3990,"low":3815,"close":3840,"volume":17874,"rsi_14":58.33,"sma_20":3820.0,"sma_60":3742.92,"sma_120":3968.12},{"date":"2026-09-17","open":3840,"high":3875,"low":3780,"close":3815,"volume":52526,"rsi_14":47.92,"sma_20":3820.75,"sma_60":3745.33,"sma_120":3964.54},{"date":"2026-09-18","open":3815,"high":4000,"low":3800,"close":3825,"volume":25004,"rsi_14":48.98,"sma_20":3823.5,"sma_60":3745.83,"sma_120":3961.58},{"date":"2026-09-21","open":3825,"high":3830,"low":3590,"close":3805,"volume":34411,"rsi_14":42.0,"sma_20":3824.25,"sma_60":3747.33,"sma_120":3958.67},{"date":"2026-09-22","open":3805,"high":3920,"low":3770,"close":3805,"volume":22117,"rsi_14":42.86,"sma_20":3822.5,"sma_60":3750.0,"sma_120":3956.33},{"date":"2026-09-23","open":3805,"high":3820,"low":3755,"close":3790,"volume":26603,"rsi_14":47.73,"sma_20":3820.0,"sma_60":3750.67,"sma_120":3954.04},{"date":"2026-09-28","open":3840,"high":3840,"low":3600,"close":3830,"volume":14850,"rsi_14":55.77,"sma_20":3821.5,"sma_60":3753.08,"sma_120":3951.29},{"date":"2026-09-29","open":3790,"high":3835,"low":3790,"close":3825,"volume":30936,"rsi_14":54.72,"sma_20":3821.5,"sma_60":3754.5,"sma_120":3949.17},{"date":"2026-09-30","open":3825,"high":3835,"low":3760,"close":3825,"volume":19092,"rsi_14":58.0,"sma_20":3821.25,"sma_60":3755.92,"sma_120":3946.62},{"date":"2026-10-01","open":3820,"high":3890,"low":3805,"close":3870,"volume":36645,"rsi_14":62.5,"sma_20":3822.5,"sma_60":3758.17,"sma_120":3944.54},{"date":"2026-10-02","open":3865,"high":4080,"low":3840,"close":3875,"volume":23971,"rsi_14":58.82,"sma_20":3824.25,"sma_60":3759.92,"sma_120":3942.42},{"date":"2026-10-06","open":3885,"high":3990,"low":3860,"close":3910,"volume":45025,"rsi_14":62.5,"sma_20":3829.75,"sma_60":3762.25,"sma_120":3940.33},{"date":"2026-10-07","open":3915,"high":3965,"low":3705,"close":3915,"volume":20036,"rsi_14":62.5,"sma_20":3835.5,"sma_60":3765.33,"sma_120":3938.25},{"date":"2026-10-08","open":3930,"high":3935,"low":3820,"close":3875,"volume":63521,"rsi_14":49.12,"sma_20":3839.25,"sma_60":3768.58,"sma_120":3935.33},{"date":"2026-10-12","open":3920,"high":3990,"low":3805,"close":3850,"volume":34724,"rsi_14":51.85,"sma_20":3842.5,"sma_60":3770.42,"sma_120":3931.71},{"date":"2026-10-13","open":3850,"high":3880,"low":3780,"close":3835,"volume":89531,"rsi_14":53.85,"sma_20":3844.25,"sma_60":3773.25,"sma_120":3928.0},{"date":"2026-10-14","open":3835,"high":4060,"low":3790,"close":3805,"volume":27596,"rsi_14":46.43,"sma_20":3843.0,"sma_60":3776.58,"sma_120":3924.04},{"date":"2026-10-15","open":3830,"high":4000,"low":3705,"close":3740,"volume":108038,"rsi_14":40.0,"sma_20":3838.0,"sma_60":3778.67,"sma_120":3918.62},{"date":"2026-10-16","open":3700,"high":3815,"low":3700,"close":3800,"volume":58172,"rsi_14":49.35,"sma_20":3835.75,"sma_60":3781.17,"sma_120":3913.42},{"date":"2026-10-19","open":3770,"high":3990,"low":3730,"close":3845,"volume":66688,"rsi_14":56.63,"sma_20":3834.0,"sma_60":3784.75,"sma_120":3908.54},{"date":"2026-10-20","open":3835,"high":3990,"low":3790,"close":3825,"volume":43827,"rsi_14":49.37,"sma_20":3833.25,"sma_60":3789.67,"sma_120":3903.17},{"date":"2026-10-21","open":3825,"high":3965,"low":3805,"close":3840,"volume":29427,"rsi_14":51.85,"sma_20":3834.5,"sma_60":3795.25,"sma_120":3898.21},{"date":"2026-10-22","open":3840,"high":3850,"low":3750,"close":3815,"volume":35538,"rsi_14":48.84,"sma_20":3834.0,"sma_60":3798.92,"sma_120":3893.33},{"date":"2026-10-23","open":3775,"high":3775,"low":3666,"close":3775,"volume":68717,"rsi_14":38.82,"sma_20":3832.5,"sma_60":3801.42,"sma_120":3887.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":43.8,"pbr":1.48,"ttm_eps":null,"close":4553.3052},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":41.67,"pbr":1.23,"ttm_eps":null,"close":3862.4592},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":293.86,"pbr":1.6,"ttm_eps":null,"close":4898.7285},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.77,"ttm_eps":null,"close":5422.5513},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.86,"pbr":1.57,"ttm_eps":null,"close":4902.5806},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.28,"pbr":1.21,"ttm_eps":null,"close":3934.8171},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.51,"pbr":1.23,"ttm_eps":null,"close":3966.8074},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.09,"pbr":1.28,"ttm_eps":null,"close":3952.8638},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.4,"pbr":1.15,"ttm_eps":null,"close":3627.4219}],"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":"교촌에프앤비","phase":"above-fold","symbol_resolved":true}