{"status":"ok","report":{"price_analysis":{"current":9310.0,"change_1d":-6.2,"change_7d":-16.4,"change_30d":-27.8,"high_30d":17210.0,"low_30d":9100.0,"position_in_range":3.0,"support":9911.0,"resistance":16399.0},"summary":"펨트론(168360)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2084.73억. 현재가 9,310원, 전일 대비 -6.1%, 30일 -27.8%. ROE -4.2%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 3.01만, 기관 순매도 1742.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.2%로 적자 상태입니다. 시가총액 2084.73억. 매출 830.01억, 영업이익 62.93억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.97,"roe":-4.24,"eps":-102.47,"revenue":83000528891.0,"operating_income":6293254839.0,"net_income":133939320.0,"market_cap":208473290550,"profit_margin":0.16,"roa":-1.79,"operating_margin":7.58,"gross_margin":51.22,"debt_ratio":1.3700458706573369,"total_assets":124379444264.0,"total_equity":52479762440.0,"total_debt":71899681824.0,"dividend_yield":0.19,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1020.99)가 시그널선(-467.18)을 하회합니다(데드크로스). SMA20 13173, SMA60 12819 — 혼조세입니다. 볼린저밴드 8643~17703 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":26.522101751459545,"macd":-1020.9883274513468,"macd_signal":-467.18470099928993,"sma_20":13173.0,"sma_60":12819.166666666666,"bb_upper":17702.87902708229,"bb_lower":8643.12097291771,"atr_14":1270.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.01만, 기관 순매수 -1742.00. 30일 누적: 외국인 -16.72만, 기관 3061.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":30131.0,"institutional_flow":-1742.0,"data":[{"date":"2026-10-23","foreign_net":35698.0,"institution_net":-4969.0,"retail_net":-30729.0},{"date":"2026-10-22","foreign_net":-39379.0,"institution_net":-1776.0,"retail_net":41155.0},{"date":"2026-10-21","foreign_net":30630.0,"institution_net":2.0,"retail_net":-30632.0},{"date":"2026-10-20","foreign_net":-11855.0,"institution_net":10000.0,"retail_net":1855.0},{"date":"2026-10-19","foreign_net":15037.0,"institution_net":-4999.0,"retail_net":-10038.0},{"date":"2026-10-16","foreign_net":-13592.0,"institution_net":-32.0,"retail_net":13624.0},{"date":"2026-10-15","foreign_net":34826.0,"institution_net":7002.0,"retail_net":-41828.0},{"date":"2026-10-14","foreign_net":-23687.0,"institution_net":5.0,"retail_net":23682.0},{"date":"2026-10-13","foreign_net":58285.0,"institution_net":3194.0,"retail_net":-61479.0},{"date":"2026-10-12","foreign_net":-6744.0,"institution_net":3476.0,"retail_net":3268.0},{"date":"2026-10-08","foreign_net":-33112.0,"institution_net":1.0,"retail_net":33111.0},{"date":"2026-10-07","foreign_net":-57664.0,"institution_net":-2590.0,"retail_net":60254.0},{"date":"2026-10-06","foreign_net":-57150.0,"institution_net":1.0,"retail_net":57149.0},{"date":"2026-10-02","foreign_net":-272598.0,"institution_net":-2915.0,"retail_net":275513.0},{"date":"2026-10-01","foreign_net":71529.0,"institution_net":-2999.0,"retail_net":-68530.0},{"date":"2026-09-30","foreign_net":-12991.0,"institution_net":0.0,"retail_net":12991.0},{"date":"2026-09-29","foreign_net":45408.0,"institution_net":142.0,"retail_net":-45550.0},{"date":"2026-09-28","foreign_net":-12748.0,"institution_net":1502.0,"retail_net":11246.0},{"date":"2026-09-23","foreign_net":16067.0,"institution_net":2211.0,"retail_net":-18278.0},{"date":"2026-09-22","foreign_net":14729.0,"institution_net":2.0,"retail_net":-14731.0},{"date":"2026-09-21","foreign_net":34986.0,"institution_net":-1759.0,"retail_net":-33227.0},{"date":"2026-09-18","foreign_net":17861.0,"institution_net":756.0,"retail_net":-18617.0},{"date":"2026-09-17","foreign_net":4471.0,"institution_net":477.0,"retail_net":-4948.0},{"date":"2026-09-16","foreign_net":17039.0,"institution_net":-3956.0,"retail_net":-13083.0},{"date":"2026-09-15","foreign_net":6168.0,"institution_net":11.0,"retail_net":-6179.0},{"date":"2026-09-14","foreign_net":-22890.0,"institution_net":3001.0,"retail_net":19889.0},{"date":"2026-09-11","foreign_net":868.0,"institution_net":-1827.0,"retail_net":959.0},{"date":"2026-09-10","foreign_net":-2165.0,"institution_net":-169.0,"retail_net":2334.0},{"date":"2026-09-09","foreign_net":-604.0,"institution_net":15.0,"retail_net":589.0},{"date":"2026-09-08","foreign_net":-3655.0,"institution_net":-746.0,"retail_net":4401.0}],"periods":{"d1":{"foreign_net":35698.0,"institution_net":-4969.0,"retail_net":-30729.0},"d3":{"foreign_net":26949.0,"institution_net":-6743.0,"retail_net":-20206.0},"d7":{"foreign_net":51365.0,"institution_net":5228.0,"retail_net":-56593.0},"d14":{"foreign_net":-341305.0,"institution_net":6400.0,"retail_net":334905.0},"d30":{"foreign_net":-167232.0,"institution_net":3061.0,"retail_net":164171.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -102, PBR 3.97x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -102원"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +41.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":41.7,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":233.5,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.2%","metrics":[{"name":"ROE","value":-4.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.5,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-27.8,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":1.09,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.32,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -102, PBR 3.97x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +41.7%"},"profitability":{"grade":"C","reason":"ROE -4.2%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.37,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":51.22,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 42% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 42% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.97,"per_5y_high":3147.73,"per_5y_low":241.81,"per_5y_avg":1694.77,"per_percentile":null,"pbr_5y_high":58.75,"pbr_5y_low":9.88,"pbr_5y_avg":28.23,"pbr_percentile":0.0,"per_5y_median":1694.77,"pbr_5y_median":23.38,"history":[{"quarter":"2024-Q2","per":241.81,"pbr":14.18},{"quarter":"2024-Q3","per":null,"pbr":9.88},{"quarter":"2024-Q4","per":null,"pbr":11.04},{"quarter":"2025-Q1","per":null,"pbr":23.38},{"quarter":"2025-Q2","per":null,"pbr":41.52},{"quarter":"2025-Q3","per":null,"pbr":58.75},{"quarter":"2025-Q4","per":null,"pbr":34.85},{"quarter":"2026-Q1","per":null,"pbr":38.57},{"quarter":"2026-Q2","per":null,"pbr":21.92},{"quarter":"현재","per":null,"pbr":3.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6982.7588,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4927.8325,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5217.1182,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10065.1475,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14194.9512,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":20998.1523,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15052.833,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":19390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":241.81,"eps":28.8774,"close":6982.76,"source":"reported"},{"date":"2024-07","per":175.83,"eps":28.8774,"close":5077.46,"source":"reported"},{"date":"2024-08","per":131.61,"eps":28.8774,"close":3800.62,"source":"reported"},{"date":"2026-06","per":null,"eps":6.16,"close":19390.0,"source":"reported"},{"date":"2026-07","per":null,"eps":6.16,"close":11460.0,"source":"reported"},{"date":"2026-08","per":null,"eps":6.16,"close":13510.0,"source":"reported"},{"date":"2026-09","per":null,"eps":6.16,"close":13970.0,"source":"reported"},{"date":"2026-10","per":null,"eps":6.16,"close":9310.0,"source":"reported"}],"trailing_per_history_meta":{},"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":0.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.19,"summary":"배당수익률 0.19%","metrics":[{"name":"배당수익률","value":0.19,"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":"PBR","value":"4.0배"},{"label":"ROE","value":"-4.2%"}],"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":"2026-10-24T00:21:26.388938+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":-0.042384811774692936,"dividend_yield":null,"eps":-102.47,"revenue":24004276738.0,"operating_income":1393395009.0,"net_income":-2224344853.0,"market_cap":null,"profit_margin":-0.09266452296305801,"operating_margin":0.05804778141030945,"roa":-0.017883540694061513,"gross_margin":0.5121544553991135,"total_equity":52479762440.0,"total_assets":124379444264.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":21.34,"roe":-0.04906090703743322,"dividend_yield":0.19,"eps":-65.29,"revenue":16938936872.0,"operating_income":-1043463795.0,"net_income":-1417248216.0,"market_cap":552400000000.0,"profit_margin":-0.0836680735461448,"operating_margin":-0.061601492637052196,"roa":-0.012555670956424167,"gross_margin":0.4777385183114224,"total_equity":28887525763.0,"total_assets":112877139017.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.11873567142426766,"dividend_yield":null,"eps":140.18,"revenue":24194713476.0,"operating_income":4868309813.0,"net_income":3043013141.0,"market_cap":null,"profit_margin":0.1257718197001392,"operating_margin":0.2012137824169371,"roa":0.028529884556755324,"gross_margin":0.5796724482359396,"total_equity":25628466193.0,"total_assets":106660548694.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03454105418496565,"dividend_yield":null,"eps":33.74,"revenue":17862601805.0,"operating_income":1075013812.0,"net_income":732519248.0,"market_cap":null,"profit_margin":0.04100854153256427,"operating_margin":0.06018237565476537,"roa":0.006874726164204617,"gross_margin":0.5329348246645305,"total_equity":21207205897.0,"total_assets":106552498311.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.26003680360047904,"dividend_yield":null,"eps":-242.97,"revenue":16711700723.0,"operating_income":259209424.0,"net_income":-5274344515.0,"market_cap":null,"profit_margin":-0.3156078847044585,"operating_margin":0.015510654977398855,"roa":-0.05125302714168966,"gross_margin":0.5086426032211803,"total_equity":20283069327.0,"total_assets":102907960937.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0896149660340338,"dividend_yield":null,"eps":-105.46,"revenue":11092819064.0,"operating_income":-3018599305.0,"net_income":-2289370547.0,"market_cap":null,"profit_margin":-0.20638311449880148,"operating_margin":-0.27212192749058617,"roa":-0.029718866044638505,"gross_margin":0.4830555726262588,"total_equity":25546743455.0,"total_assets":77034249677.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01332437590576863,"dividend_yield":null,"eps":17.21,"revenue":14224079885.0,"operating_income":-15641669.0,"net_income":373633863.0,"market_cap":null,"profit_margin":0.02626769998627577,"operating_margin":-0.0010996612172077941,"roa":0.005212000641062727,"gross_margin":0.4937868552332023,"total_equity":28041378121.0,"total_assets":71687225066.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014858007302725353,"dividend_yield":null,"eps":20.25,"revenue":17376865545.0,"operating_income":313785909.0,"net_income":439517382.0,"market_cap":null,"profit_margin":0.025293248708278475,"operating_margin":0.018057681817667537,"roa":0.005483457917537322,"gross_margin":0.47603967088185234,"total_equity":29581179565.0,"total_assets":80153324528.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05874452436840925,"dividend_yield":null,"eps":-79.09,"revenue":12560714966.0,"operating_income":-2406868024.0,"net_income":-1716873516.0,"market_cap":null,"profit_margin":-0.13668597055560316,"operating_margin":-0.19161871203311565,"roa":-0.021360903056273268,"gross_margin":0.4791090129255943,"total_equity":29226102934.0,"total_assets":80374575526.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.032432694211646594,"dividend_yield":null,"eps":-46.4,"revenue":12842997844.0,"operating_income":-1514173857.0,"net_income":-1007328313.0,"market_cap":null,"profit_margin":-0.07843404828340793,"operating_margin":-0.1178987862018051,"roa":-0.012851726371454453,"gross_margin":0.5197421289857533,"total_equity":31059038957.0,"total_assets":78380778106.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05374536293526258,"dividend_yield":null,"eps":80.39027205702972,"revenue":19145375259.0,"operating_income":1888344243.0,"net_income":1745029402.0,"market_cap":null,"profit_margin":0.09114626265576506,"operating_margin":0.09863187414476575,"roa":0.023361430846029194,"gross_margin":0.4976225142686298,"total_equity":32468464379.0,"total_assets":74697025773.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05157664954837168,"dividend_yield":null,"eps":73.97712403191342,"revenue":18230778646.0,"operating_income":1787334791.0,"net_income":1605819376.0,"market_cap":null,"profit_margin":0.08808287386849116,"operating_margin":0.09803941047751999,"roa":0.02010471214630217,"gross_margin":0.5185650611842769,"total_equity":31134619834.0,"total_assets":79872786256.0}],"current_price":9310.0,"change_pct":-6.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-24","close":4593.6577},{"date":"2022-11-25","close":4189.6553},{"date":"2022-11-28","close":3795.6282},{"date":"2022-11-29","close":3880.4187},{"date":"2022-11-30","close":3785.6528},{"date":"2022-12-01","close":3845.5049},{"date":"2022-12-02","close":3660.9607},{"date":"2022-12-05","close":3626.0469},{"date":"2022-12-06","close":3476.4163},{"date":"2022-12-07","close":3521.3054},{"date":"2022-12-08","close":3371.6748},{"date":"2022-12-09","close":3441.5024},{"date":"2022-12-12","close":3371.6748},{"date":"2022-12-13","close":3306.835},{"date":"2022-12-14","close":3316.8103},{"date":"2022-12-15","close":3351.7241},{"date":"2022-12-16","close":3326.7856},{"date":"2022-12-19","close":3411.5764},{"date":"2022-12-20","close":3256.9583},{"date":"2022-12-21","close":3192.1182},{"date":"2022-12-22","close":3132.2661},{"date":"2022-12-23","close":2947.7217},{"date":"2022-12-26","close":2862.9312},{"date":"2022-12-27","close":2867.9187},{"date":"2022-12-28","close":2877.894},{"date":"2022-12-29","close":2773.1528},{"date":"2023-01-02","close":2668.4114},{"date":"2023-01-03","close":2688.3621},{"date":"2023-01-04","close":2723.2759},{"date":"2023-01-05","close":2713.3005},{"date":"2023-01-06","close":2793.1035},{"date":"2023-01-09","close":3351.7241},{"date":"2023-01-10","close":3386.6379},{"date":"2023-01-11","close":3316.8103},{"date":"2023-01-12","close":3331.7734},{"date":"2023-01-13","close":3182.1428},{"date":"2023-01-16","close":3366.6873},{"date":"2023-01-17","close":3511.3301},{"date":"2023-01-18","close":3566.1946},{"date":"2023-01-19","close":3446.4902},{"date":"2023-01-20","close":3636.0222},{"date":"2023-01-25","close":3541.2561},{"date":"2023-01-26","close":3441.5024},{"date":"2023-01-27","close":3326.7856},{"date":"2023-01-30","close":3521.3054},{"date":"2023-01-31","close":3375.0},{"date":"2023-02-01","close":3386.6379},{"date":"2023-02-02","close":3675.0},{"date":"2023-02-03","close":3536.2686},{"date":"2023-02-06","close":3471.4287},{"date":"2023-02-07","close":3511.3301},{"date":"2023-02-08","close":3601.1084},{"date":"2023-02-09","close":3645.9976},{"date":"2023-02-10","close":3501.3547},{"date":"2023-02-13","close":3466.4409},{"date":"2023-02-14","close":3710.8374},{"date":"2023-02-15","close":4079.9263},{"date":"2023-02-16","close":4059.9753},{"date":"2023-02-17","close":3940.271},{"date":"2023-02-20","close":3920.3203},{"date":"2023-02-21","close":3920.3203},{"date":"2023-02-22","close":3995.1355},{"date":"2023-02-23","close":3960.2217},{"date":"2023-02-24","close":4079.9263},{"date":"2023-02-27","close":4164.7168},{"date":"2023-02-28","close":4089.9016},{"date":"2023-03-02","close":4005.1108},{"date":"2023-03-03","close":4040.0247},{"date":"2023-03-06","close":4214.5938},{"date":"2023-03-07","close":4384.1748},{"date":"2023-03-08","close":4339.2856},{"date":"2023-03-09","close":4239.5322},{"date":"2023-03-10","close":4129.8032},{"date":"2023-03-13","close":4089.9016},{"date":"2023-03-14","close":4089.9016},{"date":"2023-03-15","close":4229.5566},{"date":"2023-03-16","close":4025.0615},{"date":"2023-03-17","close":4054.9878},{"date":"2023-03-20","close":4329.3105},{"date":"2023-03-21","close":4144.7661},{"date":"2023-03-22","close":4189.6553},{"date":"2023-03-23","close":4314.3472},{"date":"2023-03-24","close":4473.9531},{"date":"2023-03-27","close":4758.2515},{"date":"2023-03-28","close":4698.3989},{"date":"2023-03-29","close":6104.9263},{"date":"2023-03-30","close":6633.6206},{"date":"2023-03-31","close":6469.0273},{"date":"2023-04-03","close":6035.0986},{"date":"2023-04-04","close":5825.6157},{"date":"2023-04-05","close":6000.1846},{"date":"2023-04-06","close":5690.9482},{"date":"2023-04-07","close":6020.1357},{"date":"2023-04-10","close":5381.7119},{"date":"2023-04-11","close":5680.9731},{"date":"2023-04-12","close":6259.5444},{"date":"2023-04-13","close":6334.3599},{"date":"2023-04-14","close":6159.7905},{"date":"2023-04-17","close":5955.2954},{"date":"2023-04-18","close":5690.9482},{"date":"2023-04-19","close":6309.4214},{"date":"2023-04-20","close":5855.542},{"date":"2023-04-21","close":5656.0347},{"date":"2023-04-24","close":5336.8228},{"date":"2023-04-25","close":5132.3276},{"date":"2023-04-26","close":4962.7466},{"date":"2023-04-27","close":5162.2539},{"date":"2023-04-28","close":4833.0664},{"date":"2023-05-02","close":5162.2539},{"date":"2023-05-03","close":5162.2539},{"date":"2023-05-04","close":5581.2192},{"date":"2023-05-08","close":5935.3447},{"date":"2023-05-09","close":5895.4434},{"date":"2023-05-10","close":5636.084},{"date":"2023-05-11","close":5581.2192},{"date":"2023-05-12","close":5880.4805},{"date":"2023-05-15","close":5915.394},{"date":"2023-05-16","close":5715.8867},{"date":"2023-05-17","close":6209.6675},{"date":"2023-05-18","close":6109.9141},{"date":"2023-05-19","close":6628.6333},{"date":"2023-05-22","close":6608.6821},{"date":"2023-05-23","close":6513.9165},{"date":"2023-05-24","close":6573.7686},{"date":"2023-05-25","close":6334.3599},{"date":"2023-05-26","close":6339.3472},{"date":"2023-05-30","close":6613.6699},{"date":"2023-05-31","close":6464.0396},{"date":"2023-06-01","close":6483.9902},{"date":"2023-06-02","close":7232.1431},{"date":"2023-06-05","close":6813.1772},{"date":"2023-06-07","close":7087.5},{"date":"2023-06-08","close":7032.6357},{"date":"2023-06-09","close":6987.7466},{"date":"2023-06-12","close":6932.8818},{"date":"2023-06-13","close":7341.8721},{"date":"2023-06-14","close":7002.7095},{"date":"2023-06-15","close":6992.7339},{"date":"2023-06-16","close":7062.5615},{"date":"2023-06-19","close":7391.749},{"date":"2023-06-20","close":7341.8721},{"date":"2023-06-21","close":7092.4878},{"date":"2023-06-22","close":7197.229},{"date":"2023-06-23","close":7745.8745},{"date":"2023-06-26","close":7316.9336},{"date":"2023-06-27","close":7137.377},{"date":"2023-06-28","close":6838.1157},{"date":"2023-06-29","close":7282.02},{"date":"2023-06-30","close":8369.335},{"date":"2023-07-03","close":8229.6797},{"date":"2023-07-04","close":9142.4258},{"date":"2023-07-05","close":8957.8818},{"date":"2023-07-06","close":8434.1748},{"date":"2023-07-07","close":8080.0493},{"date":"2023-07-10","close":7825.6772},{"date":"2023-07-11","close":8085.0371},{"date":"2023-07-12","close":7945.3818},{"date":"2023-07-13","close":8538.916},{"date":"2023-07-14","close":8603.7559},{"date":"2023-07-17","close":8748.3994},{"date":"2023-07-18","close":8344.3965},{"date":"2023-07-19","close":8404.249},{"date":"2023-07-20","close":8384.2979},{"date":"2023-07-21","close":8119.9507},{"date":"2023-07-24","close":7775.8008},{"date":"2023-07-25","close":7910.4683},{"date":"2023-07-26","close":7321.9214},{"date":"2023-07-27","close":7850.6157},{"date":"2023-07-28","close":7970.3203},{"date":"2023-07-31","close":7905.4805},{"date":"2023-08-01","close":7616.1948},{"date":"2023-08-02","close":7491.5024},{"date":"2023-08-03","close":7282.02},{"date":"2023-08-04","close":7242.1182},{"date":"2023-08-07","close":7481.5273},{"date":"2023-08-08","close":7316.9336},{"date":"2023-08-09","close":7476.5396},{"date":"2023-08-10","close":7306.958},{"date":"2023-08-11","close":7282.02},{"date":"2023-08-14","close":6972.7832},{"date":"2023-08-16","close":6483.9902},{"date":"2023-08-17","close":6568.7808},{"date":"2023-08-18","close":6718.4116},{"date":"2023-08-21","close":6479.0024},{"date":"2023-08-22","close":6588.7314},{"date":"2023-08-23","close":6563.793},{"date":"2023-08-24","close":6922.9062},{"date":"2023-08-25","close":6992.7339},{"date":"2023-08-28","close":6982.7588},{"date":"2023-08-29","close":6967.7954},{"date":"2023-08-30","close":7142.3647},{"date":"2023-08-31","close":7272.0444},{"date":"2023-09-01","close":8154.8647},{"date":"2023-09-04","close":8119.9507},{"date":"2023-09-05","close":8269.5811},{"date":"2023-09-06","close":9117.4873},{"date":"2023-09-07","close":11845.751},{"date":"2023-09-08","close":11571.4287},{"date":"2023-09-11","close":11546.4902},{"date":"2023-09-12","close":12219.8281},{"date":"2023-09-13","close":12369.458},{"date":"2023-09-14","close":12319.5811},{"date":"2023-09-15","close":11421.7979},{"date":"2023-09-18","close":10972.9062},{"date":"2023-09-19","close":11122.5371},{"date":"2023-09-20","close":10848.2148},{"date":"2023-09-21","close":10075.123},{"date":"2023-09-22","close":10050.1846},{"date":"2023-09-25","close":9975.3691},{"date":"2023-09-26","close":9681.0957},{"date":"2023-09-27","close":9910.5293},{"date":"2023-10-04","close":9421.7363},{"date":"2023-10-05","close":9541.4414},{"date":"2023-10-06","close":9740.9482},{"date":"2023-10-10","close":10075.123},{"date":"2023-10-11","close":10274.6309},{"date":"2023-10-12","close":10299.5693},{"date":"2023-10-13","close":9975.3691},{"date":"2023-10-16","close":9720.998},{"date":"2023-10-17","close":10673.6455},{"date":"2023-10-18","close":10449.1992},{"date":"2023-10-19","close":9142.4258},{"date":"2023-10-20","close":8583.8057},{"date":"2023-10-23","close":8628.6943},{"date":"2023-10-24","close":9152.4014},{"date":"2023-10-25","close":8942.9189},{"date":"2023-10-26","close":8678.5713},{"date":"2023-10-27","close":8489.0391},{"date":"2023-10-30","close":8518.9658},{"date":"2023-10-31","close":8129.9263},{"date":"2023-11-01","close":8050.123},{"date":"2023-11-02","close":8917.9805},{"date":"2023-11-03","close":9092.5498},{"date":"2023-11-06","close":9641.1943},{"date":"2023-11-07","close":9531.4658},{"date":"2023-11-08","close":9062.623},{"date":"2023-11-09","close":8793.2881},{"date":"2023-11-10","close":8479.0645},{"date":"2023-11-13","close":6892.9805},{"date":"2023-11-14","close":7476.5396},{"date":"2023-11-15","close":7631.1577},{"date":"2023-11-16","close":7296.9829},{"date":"2023-11-17","close":7117.4263},{"date":"2023-11-20","close":7042.6108},{"date":"2023-11-21","close":7566.3179},{"date":"2023-11-22","close":7725.9238},{"date":"2023-11-23","close":7581.2808},{"date":"2023-11-24","close":7855.6035},{"date":"2023-11-27","close":7960.3447},{"date":"2023-11-28","close":7990.271},{"date":"2023-11-29","close":7985.2832},{"date":"2023-11-30","close":8124.9385},{"date":"2023-12-01","close":7915.4556},{"date":"2023-12-04","close":7546.3672},{"date":"2023-12-05","close":7112.4385},{"date":"2023-12-06","close":7197.229},{"date":"2023-12-07","close":6957.8203},{"date":"2023-12-08","close":7556.3423},{"date":"2023-12-11","close":7910.4683},{"date":"2023-12-12","close":8204.7412},{"date":"2023-12-13","close":8035.1602},{"date":"2023-12-14","close":8229.6797},{"date":"2023-12-15","close":8050.123},{"date":"2023-12-18","close":8070.0742},{"date":"2023-12-19","close":8224.6924},{"date":"2023-12-20","close":8169.8276},{"date":"2023-12-21","close":8419.2119},{"date":"2023-12-22","close":8937.9307},{"date":"2023-12-26","close":9007.7588},{"date":"2023-12-27","close":9626.2314},{"date":"2023-12-28","close":8937.9307},{"date":"2024-01-02","close":8977.833},{"date":"2024-01-03","close":8858.1279},{"date":"2024-01-04","close":8598.7686},{"date":"2024-01-05","close":8568.8428},{"date":"2024-01-08","close":8878.0791},{"date":"2024-01-09","close":9157.3896},{"date":"2024-01-10","close":9227.2168},{"date":"2024-01-11","close":9935.4678},{"date":"2024-01-12","close":9975.3691},{"date":"2024-01-15","close":9905.542},{"date":"2024-01-16","close":10055.1729},{"date":"2024-01-17","close":9985.3447},{"date":"2024-01-18","close":10144.9512},{"date":"2024-01-19","close":11142.4883},{"date":"2024-01-22","close":11312.0693},{"date":"2024-01-23","close":10743.4727},{"date":"2024-01-24","close":11701.1084},{"date":"2024-01-25","close":10803.3252},{"date":"2024-01-26","close":10364.4092},{"date":"2024-01-29","close":9077.5859},{"date":"2024-01-30","close":8798.2764},{"date":"2024-01-31","close":8618.7197},{"date":"2024-02-01","close":8179.8032},{"date":"2024-02-02","close":8429.1875},{"date":"2024-02-05","close":8249.6309},{"date":"2024-02-06","close":8179.8032},{"date":"2024-02-07","close":8149.877},{"date":"2024-02-08","close":8678.5713},{"date":"2024-02-13","close":9037.6846},{"date":"2024-02-14","close":9047.6602},{"date":"2024-02-15","close":9077.5859},{"date":"2024-02-16","close":9267.1182},{"date":"2024-02-19","close":9785.8379},{"date":"2024-02-20","close":9765.8867},{"date":"2024-02-21","close":9686.084},{"date":"2024-02-22","close":10244.7041},{"date":"2024-02-23","close":10184.8525},{"date":"2024-02-26","close":10045.1973},{"date":"2024-02-27","close":9805.7881},{"date":"2024-02-28","close":10035.2217},{"date":"2024-02-29","close":10324.5078},{"date":"2024-03-04","close":10913.0547},{"date":"2024-03-05","close":10803.3252},{"date":"2024-03-06","close":11471.6748},{"date":"2024-03-07","close":11551.4775},{"date":"2024-03-08","close":11062.6846},{"date":"2024-03-11","close":10533.9902},{"date":"2024-03-12","close":11102.5859},{"date":"2024-03-13","close":11631.2812},{"date":"2024-03-14","close":10942.9805},{"date":"2024-03-15","close":10933.0049},{"date":"2024-03-18","close":11052.71},{"date":"2024-03-19","close":10543.9658},{"date":"2024-03-20","close":10962.9316},{"date":"2024-03-21","close":10972.9062},{"date":"2024-03-22","close":10643.7197},{"date":"2024-03-25","close":10174.877},{"date":"2024-03-26","close":10394.335},{"date":"2024-03-27","close":10384.3594},{"date":"2024-03-28","close":10773.3994},{"date":"2024-03-29","close":11202.3398},{"date":"2024-04-01","close":11122.5371},{"date":"2024-04-02","close":10753.4482},{"date":"2024-04-03","close":10324.5078},{"date":"2024-04-04","close":10903.0791},{"date":"2024-04-05","close":10384.3594},{"date":"2024-04-08","close":9855.665},{"date":"2024-04-09","close":9486.5762},{"date":"2024-04-11","close":9646.1826},{"date":"2024-04-12","close":9576.3545},{"date":"2024-04-15","close":9147.4141},{"date":"2024-04-16","close":8469.0889},{"date":"2024-04-17","close":8469.0889},{"date":"2024-04-18","close":8648.6455},{"date":"2024-04-19","close":8139.9014},{"date":"2024-04-22","close":7980.2959},{"date":"2024-04-23","close":7940.394},{"date":"2024-04-24","close":8219.7041},{"date":"2024-04-25","close":8229.6797},{"date":"2024-04-26","close":8329.4336},{"date":"2024-04-29","close":8568.8428},{"date":"2024-04-30","close":8608.7441},{"date":"2024-05-02","close":8608.7441},{"date":"2024-05-03","close":8518.9658},{"date":"2024-05-07","close":8858.1279},{"date":"2024-05-08","close":8917.9805},{"date":"2024-05-09","close":8798.2764},{"date":"2024-05-10","close":8349.3848},{"date":"2024-05-13","close":8339.4092},{"date":"2024-05-14","close":8379.3105},{"date":"2024-05-16","close":8748.3994},{"date":"2024-05-17","close":8139.9014},{"date":"2024-05-20","close":7790.7637},{"date":"2024-05-21","close":7611.207},{"date":"2024-05-22","close":7441.6255},{"date":"2024-05-23","close":7491.5024},{"date":"2024-05-24","close":7152.3398},{"date":"2024-05-27","close":7252.0938},{"date":"2024-05-28","close":7272.0444},{"date":"2024-05-29","close":7042.6108},{"date":"2024-05-30","close":7012.6846},{"date":"2024-05-31","close":6982.7588},{"date":"2024-06-03","close":7102.4634},{"date":"2024-06-04","close":6982.7588},{"date":"2024-06-05","close":7122.4141},{"date":"2024-06-07","close":7252.0938},{"date":"2024-06-10","close":7252.0938},{"date":"2024-06-11","close":7212.1924},{"date":"2024-06-12","close":7282.02},{"date":"2024-06-13","close":7401.7241},{"date":"2024-06-14","close":7202.2168},{"date":"2024-06-17","close":7122.4141},{"date":"2024-06-18","close":7172.2905},{"date":"2024-06-19","close":7361.8228},{"date":"2024-06-20","close":7282.02},{"date":"2024-06-21","close":7032.6357},{"date":"2024-06-24","close":6982.7588},{"date":"2024-06-25","close":6962.8081},{"date":"2024-06-26","close":7132.3892},{"date":"2024-06-27","close":6902.9556},{"date":"2024-06-28","close":6982.7588},{"date":"2024-07-01","close":7032.6357},{"date":"2024-07-02","close":6783.2515},{"date":"2024-07-03","close":6663.5469},{"date":"2024-07-04","close":6803.2021},{"date":"2024-07-05","close":6603.6948},{"date":"2024-07-08","close":6683.4976},{"date":"2024-07-09","close":6723.3989},{"date":"2024-07-10","close":6503.9409},{"date":"2024-07-11","close":6294.458},{"date":"2024-07-12","close":6184.729},{"date":"2024-07-15","close":6114.9014},{"date":"2024-07-16","close":5855.542},{"date":"2024-07-17","close":5765.7637},{"date":"2024-07-18","close":5556.2808},{"date":"2024-07-19","close":5606.1577},{"date":"2024-07-22","close":5296.9214},{"date":"2024-07-23","close":5296.9214},{"date":"2024-07-24","close":5346.7979},{"date":"2024-07-25","close":5177.2168},{"date":"2024-07-26","close":5087.4385},{"date":"2024-07-29","close":5187.1924},{"date":"2024-07-30","close":5037.5615},{"date":"2024-07-31","close":5077.4629},{"date":"2024-08-01","close":5117.3647},{"date":"2024-08-02","close":4718.3496},{"date":"2024-08-05","close":3820.5667},{"date":"2024-08-06","close":4109.8521},{"date":"2024-08-07","close":4079.9263},{"date":"2024-08-08","close":3990.1479},{"date":"2024-08-09","close":4154.7412},{"date":"2024-08-12","close":4299.3843},{"date":"2024-08-13","close":4114.8398},{"date":"2024-08-14","close":4209.606},{"date":"2024-08-16","close":4239.5322},{"date":"2024-08-19","close":4119.8276},{"date":"2024-08-20","close":4269.458},{"date":"2024-08-21","close":4174.6924},{"date":"2024-08-22","close":4099.877},{"date":"2024-08-23","close":4099.877},{"date":"2024-08-26","close":4020.074},{"date":"2024-08-27","close":3970.197},{"date":"2024-08-28","close":3870.4434},{"date":"2024-08-29","close":3730.7883},{"date":"2024-08-30","close":3800.6157},{"date":"2024-09-02","close":3685.8992},{"date":"2024-09-03","close":3631.0344},{"date":"2024-09-04","close":3431.5271},{"date":"2024-09-05","close":3366.6873},{"date":"2024-09-06","close":3246.9829},{"date":"2024-09-09","close":3237.0073},{"date":"2024-09-10","close":3142.2415},{"date":"2024-09-11","close":3271.9211},{"date":"2024-09-12","close":3496.3669},{"date":"2024-09-13","close":3391.6257},{"date":"2024-09-19","close":3222.0444},{"date":"2024-09-20","close":3386.6379},{"date":"2024-09-23","close":4089.9016},{"date":"2024-09-24","close":4294.3965},{"date":"2024-09-25","close":5157.2661},{"date":"2024-09-26","close":5486.4531},{"date":"2024-09-27","close":5197.1675},{"date":"2024-09-30","close":4927.8325},{"date":"2024-10-02","close":5456.5273},{"date":"2024-10-04","close":5366.749},{"date":"2024-10-07","close":5566.2563},{"date":"2024-10-08","close":5486.4531},{"date":"2024-10-10","close":5346.7979},{"date":"2024-10-11","close":5376.7241},{"date":"2024-10-14","close":5546.3057},{"date":"2024-10-15","close":6084.9756},{"date":"2024-10-16","close":6424.1382},{"date":"2024-10-17","close":6394.2119},{"date":"2024-10-18","close":6144.8276},{"date":"2024-10-21","close":6613.6699},{"date":"2024-10-22","close":6952.8325},{"date":"2024-10-23","close":7930.4189},{"date":"2024-10-24","close":7441.6255},{"date":"2024-10-25","close":7441.6255},{"date":"2024-10-28","close":7601.2314},{"date":"2024-10-29","close":7471.5518},{"date":"2024-10-30","close":7202.2168},{"date":"2024-10-31","close":7311.9458},{"date":"2024-11-01","close":8399.2607},{"date":"2024-11-04","close":8080.0493},{"date":"2024-11-05","close":7710.9604},{"date":"2024-11-06","close":7272.0444},{"date":"2024-11-07","close":7272.0444},{"date":"2024-11-08","close":6892.9805},{"date":"2024-11-11","close":6623.6455},{"date":"2024-11-12","close":6104.9263},{"date":"2024-11-13","close":6603.6948},{"date":"2024-11-14","close":6563.793},{"date":"2024-11-15","close":7252.0938},{"date":"2024-11-18","close":7242.1182},{"date":"2024-11-19","close":7102.4634},{"date":"2024-11-20","close":7232.1431},{"date":"2024-11-21","close":7531.4038},{"date":"2024-11-22","close":7511.4531},{"date":"2024-11-25","close":7581.2808},{"date":"2024-11-26","close":7002.7095},{"date":"2024-11-27","close":6833.1279},{"date":"2024-11-28","close":6394.2119},{"date":"2024-11-29","close":6982.7588},{"date":"2024-12-02","close":6533.8672},{"date":"2024-12-03","close":6384.2363},{"date":"2024-12-04","close":6094.9507},{"date":"2024-12-05","close":5855.542},{"date":"2024-12-06","close":5406.6504},{"date":"2024-12-09","close":4838.0542},{"date":"2024-12-10","close":5137.3154},{"date":"2024-12-11","close":5396.6748},{"date":"2024-12-12","close":5905.4189},{"date":"2024-12-13","close":5675.9854},{"date":"2024-12-16","close":5985.2217},{"date":"2024-12-17","close":6065.0249},{"date":"2024-12-18","close":6055.0493},{"date":"2024-12-19","close":5875.4927},{"date":"2024-12-20","close":5526.355},{"date":"2024-12-23","close":5685.9604},{"date":"2024-12-24","close":5386.6997},{"date":"2024-12-26","close":5227.0938},{"date":"2024-12-27","close":5227.0938},{"date":"2024-12-30","close":5217.1182},{"date":"2025-01-02","close":5247.0444},{"date":"2025-01-03","close":5835.5913},{"date":"2025-01-06","close":6214.6553},{"date":"2025-01-07","close":6354.3105},{"date":"2025-01-08","close":6773.2759},{"date":"2025-01-09","close":6633.6206},{"date":"2025-01-10","close":6703.4482},{"date":"2025-01-13","close":6633.6206},{"date":"2025-01-14","close":7022.6602},{"date":"2025-01-15","close":7062.5615},{"date":"2025-01-16","close":7291.9951},{"date":"2025-01-17","close":7681.0347},{"date":"2025-01-20","close":8100.0},{"date":"2025-01-21","close":8129.9263},{"date":"2025-01-22","close":8289.5322},{"date":"2025-01-23","close":7750.8623},{"date":"2025-01-24","close":7850.6157},{"date":"2025-01-31","close":7621.1821},{"date":"2025-02-03","close":7341.8721},{"date":"2025-02-04","close":9316.9951},{"date":"2025-02-05","close":9735.9609},{"date":"2025-02-06","close":9975.3691},{"date":"2025-02-07","close":10823.2764},{"date":"2025-02-10","close":10813.3008},{"date":"2025-02-11","close":10813.3008},{"date":"2025-02-12","close":10693.5957},{"date":"2025-02-13","close":11172.4141},{"date":"2025-02-14","close":10683.6211},{"date":"2025-02-17","close":10224.7539},{"date":"2025-02-18","close":10723.5225},{"date":"2025-02-19","close":11202.3398},{"date":"2025-02-20","close":11082.6357},{"date":"2025-02-21","close":11022.7832},{"date":"2025-02-24","close":11332.0195},{"date":"2025-02-25","close":10923.0293},{"date":"2025-02-26","close":11790.8867},{"date":"2025-02-27","close":12568.9658},{"date":"2025-02-28","close":11890.6406},{"date":"2025-03-04","close":11661.207},{"date":"2025-03-05","close":11421.7979},{"date":"2025-03-06","close":11411.8232},{"date":"2025-03-07","close":11741.0098},{"date":"2025-03-10","close":10873.1533},{"date":"2025-03-11","close":11511.5762},{"date":"2025-03-12","close":11870.6895},{"date":"2025-03-13","close":11341.9951},{"date":"2025-03-14","close":12130.0498},{"date":"2025-03-17","close":12269.7041},{"date":"2025-03-18","close":11810.8379},{"date":"2025-03-19","close":12369.458},{"date":"2025-03-20","close":12159.9756},{"date":"2025-03-21","close":12249.7539},{"date":"2025-03-24","close":12558.9902},{"date":"2025-03-25","close":11990.3945},{"date":"2025-03-26","close":11491.626},{"date":"2025-03-27","close":10843.2266},{"date":"2025-03-28","close":10364.4092},{"date":"2025-03-31","close":10065.1475},{"date":"2025-04-01","close":10883.1279},{"date":"2025-04-02","close":10773.3994},{"date":"2025-04-03","close":10653.6943},{"date":"2025-04-04","close":9456.6504},{"date":"2025-04-07","close":8708.498},{"date":"2025-04-08","close":9167.3643},{"date":"2025-04-09","close":8638.6699},{"date":"2025-04-10","close":9815.7637},{"date":"2025-04-11","close":9865.6406},{"date":"2025-04-14","close":9865.6406},{"date":"2025-04-15","close":10224.7539},{"date":"2025-04-16","close":9706.0342},{"date":"2025-04-17","close":9995.3203},{"date":"2025-04-18","close":10703.5713},{"date":"2025-04-21","close":10404.3105},{"date":"2025-04-22","close":10204.8027},{"date":"2025-04-23","close":10394.335},{"date":"2025-04-24","close":9975.3691},{"date":"2025-04-25","close":9805.7881},{"date":"2025-04-28","close":9307.0195},{"date":"2025-04-29","close":10125.0},{"date":"2025-04-30","close":9925.4932},{"date":"2025-05-02","close":9955.4189},{"date":"2025-05-07","close":9696.0596},{"date":"2025-05-08","close":9815.7637},{"date":"2025-05-09","close":9506.5273},{"date":"2025-05-12","close":9785.8379},{"date":"2025-05-13","close":9795.8125},{"date":"2025-05-14","close":9995.3203},{"date":"2025-05-15","close":9446.6748},{"date":"2025-05-16","close":9586.3301},{"date":"2025-05-19","close":9087.5615},{"date":"2025-05-20","close":9516.5029},{"date":"2025-05-21","close":9396.7979},{"date":"2025-05-22","close":8798.2764},{"date":"2025-05-23","close":8429.1875},{"date":"2025-05-26","close":8997.7832},{"date":"2025-05-27","close":8898.0293},{"date":"2025-05-28","close":9217.2412},{"date":"2025-05-29","close":10573.8916},{"date":"2025-05-30","close":10015.2715},{"date":"2025-06-02","close":9985.3447},{"date":"2025-06-04","close":10354.4336},{"date":"2025-06-05","close":10773.3994},{"date":"2025-06-09","close":11092.6113},{"date":"2025-06-10","close":11002.833},{"date":"2025-06-11","close":11351.9707},{"date":"2025-06-12","close":11491.626},{"date":"2025-06-13","close":11262.1924},{"date":"2025-06-16","close":11262.1924},{"date":"2025-06-17","close":12738.5469},{"date":"2025-06-18","close":13386.9463},{"date":"2025-06-19","close":13706.1582},{"date":"2025-06-20","close":13636.3301},{"date":"2025-06-23","close":13466.749},{"date":"2025-06-24","close":14184.9756},{"date":"2025-06-25","close":14155.0498},{"date":"2025-06-26","close":14304.6797},{"date":"2025-06-27","close":14464.2861},{"date":"2025-06-30","close":14194.9512},{"date":"2025-07-01","close":13516.626},{"date":"2025-07-02","close":13347.0449},{"date":"2025-07-03","close":13726.1084},{"date":"2025-07-04","close":13127.5859},{"date":"2025-07-07","close":13287.1924},{"date":"2025-07-08","close":13706.1582},{"date":"2025-07-09","close":13596.4287},{"date":"2025-07-10","close":14015.3945},{"date":"2025-07-11","close":12529.0645},{"date":"2025-07-14","close":11770.9365},{"date":"2025-07-15","close":11900.6162},{"date":"2025-07-16","close":11830.7881},{"date":"2025-07-17","close":11451.7246},{"date":"2025-07-18","close":11102.5859},{"date":"2025-07-21","close":11102.5859},{"date":"2025-07-22","close":11332.0195},{"date":"2025-07-23","close":11272.168},{"date":"2025-07-24","close":10853.2021},{"date":"2025-07-25","close":11172.4141},{"date":"2025-07-28","close":11521.5518},{"date":"2025-07-29","close":11631.2812},{"date":"2025-07-30","close":11182.3896},{"date":"2025-07-31","close":11341.9951},{"date":"2025-08-01","close":10414.2861},{"date":"2025-08-04","close":10533.9902},{"date":"2025-08-05","close":10573.8916},{"date":"2025-08-06","close":10663.6699},{"date":"2025-08-07","close":10663.6699},{"date":"2025-08-08","close":10843.2266},{"date":"2025-08-11","close":10773.3994},{"date":"2025-08-12","close":11152.4629},{"date":"2025-08-13","close":11252.2168},{"date":"2025-08-14","close":10853.2021},{"date":"2025-08-18","close":10514.0391},{"date":"2025-08-19","close":10174.877},{"date":"2025-08-20","close":9965.3945},{"date":"2025-08-21","close":10294.5811},{"date":"2025-08-22","close":10464.1631},{"date":"2025-08-25","close":10683.6211},{"date":"2025-08-26","close":10853.2021},{"date":"2025-08-27","close":11222.291},{"date":"2025-08-28","close":11172.4141},{"date":"2025-08-29","close":11012.8076},{"date":"2025-09-01","close":11731.0342},{"date":"2025-09-02","close":11970.4434},{"date":"2025-09-03","close":12080.1729},{"date":"2025-09-04","close":12489.1631},{"date":"2025-09-05","close":12928.0791},{"date":"2025-09-08","close":12738.5469},{"date":"2025-09-09","close":13666.2559},{"date":"2025-09-10","close":15302.2168},{"date":"2025-09-11","close":15491.749},{"date":"2025-09-12","close":15920.6895},{"date":"2025-09-15","close":16688.793},{"date":"2025-09-16","close":17506.7734},{"date":"2025-09-17","close":17327.2168},{"date":"2025-09-18","close":18923.2754},{"date":"2025-09-19","close":18670.0},{"date":"2025-09-22","close":21846.0586},{"date":"2025-09-23","close":21197.6602},{"date":"2025-09-24","close":21846.0586},{"date":"2025-09-25","close":20798.6465},{"date":"2025-09-26","close":20399.6309},{"date":"2025-09-29","close":21297.4141},{"date":"2025-09-30","close":20998.1523},{"date":"2025-10-01","close":21147.7832},{"date":"2025-10-02","close":22195.1973},{"date":"2025-10-10","close":22245.0742},{"date":"2025-10-13","close":21746.3066},{"date":"2025-10-14","close":20948.2754},{"date":"2025-10-15","close":21945.8125},{"date":"2025-10-16","close":21048.0293},{"date":"2025-10-17","close":19950.7383},{"date":"2025-10-20","close":19541.748},{"date":"2025-10-21","close":19182.6348},{"date":"2025-10-22","close":19092.8574},{"date":"2025-10-23","close":18723.7695},{"date":"2025-10-24","close":18953.2031},{"date":"2025-10-27","close":18923.2754},{"date":"2025-10-28","close":18663.916},{"date":"2025-10-29","close":19651.4785},{"date":"2025-10-30","close":20848.5215},{"date":"2025-10-31","close":21596.6758},{"date":"2025-11-03","close":22793.7188},{"date":"2025-11-04","close":21247.5371},{"date":"2025-11-05","close":20649.0156},{"date":"2025-11-06","close":20000.6152},{"date":"2025-11-07","close":19192.6113},{"date":"2025-11-10","close":19052.9551},{"date":"2025-11-11","close":19092.8574},{"date":"2025-11-12","close":19262.4395},{"date":"2025-11-13","close":18953.2031},{"date":"2025-11-14","close":17357.1426},{"date":"2025-11-17","close":19192.6113},{"date":"2025-11-18","close":18853.4492},{"date":"2025-11-19","close":18314.7793},{"date":"2025-11-20","close":18823.5215},{"date":"2025-11-21","close":17257.3887},{"date":"2025-11-24","close":17586.5762},{"date":"2025-11-25","close":18035.4688},{"date":"2025-11-26","close":17666.3789},{"date":"2025-11-27","close":17596.5527},{"date":"2025-11-28","close":18175.123},{"date":"2025-12-01","close":17816.0098},{"date":"2025-12-02","close":17825.9863},{"date":"2025-12-03","close":18424.5078},{"date":"2025-12-04","close":18115.2715},{"date":"2025-12-05","close":18155.1719},{"date":"2025-12-08","close":18504.3105},{"date":"2025-12-09","close":17835.9609},{"date":"2025-12-10","close":17357.1426},{"date":"2025-12-11","close":16539.1621},{"date":"2025-12-12","close":16539.1621},{"date":"2025-12-15","close":16100.2461},{"date":"2025-12-16","close":15641.3799},{"date":"2025-12-17","close":15900.7393},{"date":"2025-12-18","close":15870.8135},{"date":"2025-12-19","close":16209.9756},{"date":"2025-12-22","close":16469.3359},{"date":"2025-12-23","close":15721.1826},{"date":"2025-12-24","close":15651.3545},{"date":"2025-12-26","close":16140.1484},{"date":"2025-12-29","close":15302.2168},{"date":"2025-12-30","close":15052.833},{"date":"2026-01-02","close":15741.1328},{"date":"2026-01-05","close":17107.7598},{"date":"2026-01-06","close":17047.9062},{"date":"2026-01-07","close":17407.0195},{"date":"2026-01-08","close":17197.5371},{"date":"2026-01-09","close":16559.1133},{"date":"2026-01-12","close":16249.877},{"date":"2026-01-13","close":16150.123},{"date":"2026-01-14","close":16229.9268},{"date":"2026-01-15","close":15950.6162},{"date":"2026-01-16","close":15541.626},{"date":"2026-01-19","close":15661.3301},{"date":"2026-01-20","close":15651.3545},{"date":"2026-01-21","close":15631.4043},{"date":"2026-01-22","close":15631.4043},{"date":"2026-01-23","close":16249.877},{"date":"2026-01-26","close":16718.7188},{"date":"2026-01-27","close":17426.9707},{"date":"2026-01-28","close":18464.4082},{"date":"2026-01-29","close":18903.3262},{"date":"2026-01-30","close":18743.7188},{"date":"2026-02-02","close":17207.5117},{"date":"2026-02-03","close":17825.9863},{"date":"2026-02-04","close":18434.4824},{"date":"2026-02-05","close":18624.0156},{"date":"2026-02-06","close":19112.8086},{"date":"2026-02-09","close":20050.4922},{"date":"2026-02-10","close":18833.498},{"date":"2026-02-11","close":19052.9551},{"date":"2026-02-12","close":19890.8867},{"date":"2026-02-13","close":20399.6309},{"date":"2026-02-19","close":21147.7832},{"date":"2026-02-20","close":20599.1387},{"date":"2026-02-23","close":21696.4297},{"date":"2026-02-24","close":23940.8867},{"date":"2026-02-25","close":24240.1484},{"date":"2026-02-26","close":31472.291},{"date":"2026-02-27","close":27432.2656},{"date":"2026-03-03","close":23442.1191},{"date":"2026-03-04","close":19950.7383},{"date":"2026-03-05","close":22444.582},{"date":"2026-03-06","close":23242.6113},{"date":"2026-03-09","close":21297.4141},{"date":"2026-03-10","close":22893.4727},{"date":"2026-03-11","close":23242.6113},{"date":"2026-03-12","close":23591.75},{"date":"2026-03-13","close":22993.2266},{"date":"2026-03-16","close":22943.3496},{"date":"2026-03-17","close":21546.7988},{"date":"2026-03-18","close":22793.7188},{"date":"2026-03-19","close":22843.5957},{"date":"2026-03-20","close":23292.4883},{"date":"2026-03-23","close":21347.291},{"date":"2026-03-24","close":22045.5664},{"date":"2026-03-25","close":21945.8125},{"date":"2026-03-26","close":20599.1387},{"date":"2026-03-27","close":20250.0},{"date":"2026-03-30","close":19200.0},{"date":"2026-03-31","close":18780.0},{"date":"2026-04-01","close":21250.0},{"date":"2026-04-02","close":19330.0},{"date":"2026-04-03","close":19730.0},{"date":"2026-04-06","close":19310.0},{"date":"2026-04-07","close":19300.0},{"date":"2026-04-08","close":21150.0},{"date":"2026-04-09","close":20200.0},{"date":"2026-04-10","close":21050.0},{"date":"2026-04-13","close":22650.0},{"date":"2026-04-14","close":23400.0},{"date":"2026-04-15","close":23000.0},{"date":"2026-04-16","close":22500.0},{"date":"2026-04-17","close":22600.0},{"date":"2026-04-20","close":22750.0},{"date":"2026-04-21","close":23100.0},{"date":"2026-04-22","close":24450.0},{"date":"2026-04-23","close":23400.0},{"date":"2026-04-24","close":25200.0},{"date":"2026-04-27","close":25050.0},{"date":"2026-04-28","close":25100.0},{"date":"2026-04-29","close":24750.0},{"date":"2026-04-30","close":25800.0},{"date":"2026-05-04","close":25950.0},{"date":"2026-05-06","close":25200.0},{"date":"2026-05-07","close":23850.0},{"date":"2026-05-08","close":24150.0},{"date":"2026-05-11","close":28100.0},{"date":"2026-05-12","close":25250.0},{"date":"2026-05-13","close":26750.0},{"date":"2026-05-14","close":25700.0},{"date":"2026-05-15","close":23100.0},{"date":"2026-05-18","close":21800.0},{"date":"2026-05-19","close":20650.0},{"date":"2026-05-20","close":20200.0},{"date":"2026-05-21","close":21550.0},{"date":"2026-05-22","close":22200.0},{"date":"2026-05-26","close":23100.0},{"date":"2026-05-27","close":21100.0},{"date":"2026-05-28","close":20100.0},{"date":"2026-05-29","close":19910.0},{"date":"2026-06-01","close":19510.0},{"date":"2026-06-02","close":18620.0},{"date":"2026-06-04","close":20150.0},{"date":"2026-06-05","close":19390.0},{"date":"2026-06-08","close":18160.0},{"date":"2026-06-09","close":21450.0},{"date":"2026-06-10","close":21000.0},{"date":"2026-06-11","close":23150.0},{"date":"2026-06-12","close":25600.0},{"date":"2026-06-15","close":23700.0},{"date":"2026-06-16","close":21500.0},{"date":"2026-06-17","close":22150.0},{"date":"2026-06-18","close":21650.0},{"date":"2026-06-19","close":20550.0},{"date":"2026-06-22","close":20750.0},{"date":"2026-06-23","close":18490.0},{"date":"2026-06-24","close":19040.0},{"date":"2026-06-25","close":19110.0},{"date":"2026-06-26","close":18140.0},{"date":"2026-06-29","close":19220.0},{"date":"2026-06-30","close":19390.0},{"date":"2026-07-01","close":21200.0},{"date":"2026-07-02","close":18680.0},{"date":"2026-07-03","close":18600.0},{"date":"2026-07-06","close":17750.0},{"date":"2026-07-07","close":16010.0},{"date":"2026-07-08","close":14060.0},{"date":"2026-07-09","close":14450.0},{"date":"2026-07-10","close":16470.0},{"date":"2026-07-13","close":15400.0},{"date":"2026-07-14","close":14450.0},{"date":"2026-07-15","close":16350.0},{"date":"2026-07-16","close":14950.0},{"date":"2026-07-20","close":13690.0},{"date":"2026-07-21","close":13830.0},{"date":"2026-07-22","close":14260.0},{"date":"2026-07-23","close":14360.0},{"date":"2026-07-24","close":13050.0},{"date":"2026-07-27","close":13140.0},{"date":"2026-07-28","close":11190.0},{"date":"2026-07-29","close":9840.0},{"date":"2026-07-30","close":9220.0},{"date":"2026-07-31","close":11460.0},{"date":"2026-08-03","close":11530.0},{"date":"2026-08-04","close":11740.0},{"date":"2026-08-05","close":11860.0},{"date":"2026-08-06","close":11480.0},{"date":"2026-08-07","close":10990.0},{"date":"2026-08-10","close":12220.0},{"date":"2026-08-11","close":12380.0},{"date":"2026-08-12","close":13000.0},{"date":"2026-08-13","close":13260.0},{"date":"2026-08-14","close":13700.0},{"date":"2026-08-18","close":13280.0},{"date":"2026-08-19","close":13000.0},{"date":"2026-08-20","close":13400.0},{"date":"2026-08-21","close":12160.0},{"date":"2026-08-24","close":12160.0},{"date":"2026-08-25","close":13710.0},{"date":"2026-08-26","close":14370.0},{"date":"2026-08-27","close":13600.0},{"date":"2026-08-28","close":13280.0},{"date":"2026-08-31","close":13510.0},{"date":"2026-09-01","close":13460.0},{"date":"2026-09-02","close":12920.0},{"date":"2026-09-03","close":12370.0},{"date":"2026-09-04","close":12740.0},{"date":"2026-09-07","close":13060.0},{"date":"2026-09-08","close":12890.0},{"date":"2026-09-09","close":13170.0},{"date":"2026-09-10","close":13500.0},{"date":"2026-09-11","close":13200.0},{"date":"2026-09-14","close":12330.0},{"date":"2026-09-15","close":12640.0},{"date":"2026-09-16","close":13000.0},{"date":"2026-09-17","close":13170.0},{"date":"2026-09-18","close":13530.0},{"date":"2026-09-21","close":14230.0},{"date":"2026-09-22","close":14290.0},{"date":"2026-09-23","close":14420.0},{"date":"2026-09-28","close":13600.0},{"date":"2026-09-29","close":13980.0},{"date":"2026-09-30","close":13970.0},{"date":"2026-10-01","close":14940.0},{"date":"2026-10-02","close":16040.0},{"date":"2026-10-06","close":16820.0},{"date":"2026-10-07","close":15700.0},{"date":"2026-10-08","close":15800.0},{"date":"2026-10-12","close":14470.0},{"date":"2026-10-13","close":13980.0},{"date":"2026-10-14","close":12930.0},{"date":"2026-10-15","close":10530.0},{"date":"2026-10-16","close":11070.0},{"date":"2026-10-19","close":11130.0},{"date":"2026-10-20","close":9980.0},{"date":"2026-10-21","close":10580.0},{"date":"2026-10-22","close":9920.0},{"date":"2026-10-23","close":9310.0}],"chart_data":[{"date":"2024-10-24","open":8100,"high":8110,"low":7392,"close":7442,"volume":1790164,"rsi_14":73.98,"sma_20":5874.25,"sma_60":4673.5,"sma_120":5962.0},{"date":"2024-10-25","open":7711,"high":8389,"low":7312,"close":7442,"volume":3222488,"rsi_14":75.62,"sma_20":6032.0,"sma_60":4708.5,"sma_120":5955.42},{"date":"2024-10-28","open":7442,"high":7731,"low":7033,"close":7601,"volume":1370084,"rsi_14":75.37,"sma_20":6154.5,"sma_60":4749.0,"sma_120":5949.33},{"date":"2024-10-29","open":7501,"high":7741,"low":7292,"close":7472,"volume":794134,"rsi_14":74.45,"sma_20":6254.0,"sma_60":4788.83,"sma_120":5940.17},{"date":"2024-10-30","open":7541,"high":7851,"low":7083,"close":7202,"volume":933838,"rsi_14":72.14,"sma_20":6354.5,"sma_60":4822.5,"sma_120":5928.42},{"date":"2024-10-31","open":7063,"high":7651,"low":6953,"close":7312,"volume":998967,"rsi_14":72.66,"sma_20":6474.0,"sma_60":4860.5,"sma_120":5917.58},{"date":"2024-11-01","open":7242,"high":8399,"low":7172,"close":8399,"volume":5006289,"rsi_14":77.5,"sma_20":6621.5,"sma_60":4916.0,"sma_120":5916.58},{"date":"2024-11-04","open":8778,"high":9177,"low":7821,"close":8080,"volume":3818084,"rsi_14":70.08,"sma_20":6757.5,"sma_60":4965.5,"sma_120":5910.08},{"date":"2024-11-05","open":8090,"high":8309,"low":7681,"close":7711,"volume":905320,"rsi_14":62.87,"sma_20":6865.0,"sma_60":5015.5,"sma_120":5900.0},{"date":"2024-11-06","open":7801,"high":8010,"low":7043,"close":7272,"volume":1166297,"rsi_14":58.12,"sma_20":6954.5,"sma_60":5073.17,"sma_120":5887.25},{"date":"2024-11-07","open":7222,"high":7611,"low":7003,"close":7272,"volume":804218,"rsi_14":61.0,"sma_20":7051.5,"sma_60":5126.17,"sma_120":5878.33},{"date":"2024-11-08","open":7392,"high":7501,"low":6644,"close":6893,"volume":1108651,"rsi_14":52.75,"sma_20":7127.5,"sma_60":5173.17,"sma_120":5866.25},{"date":"2024-11-11","open":6983,"high":6983,"low":6474,"close":6624,"volume":773418,"rsi_14":46.72,"sma_20":7181.5,"sma_60":5217.17,"sma_120":5851.58},{"date":"2024-11-12","open":6773,"high":6773,"low":6105,"close":6105,"volume":865204,"rsi_14":29.98,"sma_20":7182.5,"sma_60":5249.75,"sma_120":5829.5},{"date":"2024-11-13","open":6055,"high":6953,"low":5995,"close":6604,"volume":1653520,"rsi_14":40.83,"sma_20":7191.5,"sma_60":5288.25,"sma_120":5816.67},{"date":"2024-11-14","open":6644,"high":7112,"low":6484,"close":6564,"volume":979010,"rsi_14":40.48,"sma_20":7200.0,"sma_60":5329.17,"sma_120":5806.42},{"date":"2024-11-15","open":6654,"high":7252,"low":6654,"close":7252,"volume":1204866,"rsi_14":46.6,"sma_20":7255.5,"sma_60":5380.0,"sma_120":5803.42},{"date":"2024-11-18","open":7482,"high":7821,"low":7162,"close":7242,"volume":952994,"rsi_14":47.71,"sma_20":7287.0,"sma_60":5430.17,"sma_120":5801.75},{"date":"2024-11-19","open":7292,"high":7462,"low":6953,"close":7102,"volume":553320,"rsi_14":48.98,"sma_20":7294.5,"sma_60":5480.0,"sma_120":5798.5},{"date":"2024-11-20","open":7182,"high":7521,"low":6903,"close":7232,"volume":843493,"rsi_14":49.19,"sma_20":7259.5,"sma_60":5529.5,"sma_120":5799.17},{"date":"2024-11-21","open":7292,"high":8808,"low":6913,"close":7531,"volume":5389480,"rsi_14":39.47,"sma_20":7264.0,"sma_60":5585.58,"sma_120":5801.5},{"date":"2024-11-22","open":7462,"high":7761,"low":7382,"close":7511,"volume":849727,"rsi_14":42.56,"sma_20":7267.5,"sma_60":5642.58,"sma_120":5803.5},{"date":"2024-11-25","open":7511,"high":7671,"low":7362,"close":7581,"volume":514888,"rsi_14":48.16,"sma_20":7266.5,"sma_60":5700.75,"sma_120":5808.0},{"date":"2024-11-26","open":7511,"high":7531,"low":7003,"close":7003,"volume":733898,"rsi_14":46.32,"sma_20":7243.0,"sma_60":5750.58,"sma_120":5807.92},{"date":"2024-11-27","open":7043,"high":7212,"low":6733,"close":6833,"volume":499241,"rsi_14":44.13,"sma_20":7224.5,"sma_60":5798.42,"sma_120":5806.67},{"date":"2024-11-28","open":6723,"high":6833,"low":6245,"close":6394,"volume":627942,"rsi_14":43.56,"sma_20":7178.5,"sma_60":5840.58,"sma_120":5800.75},{"date":"2024-11-29","open":6384,"high":7382,"low":5846,"close":6983,"volume":2044698,"rsi_14":54.29,"sma_20":7107.5,"sma_60":5894.92,"sma_120":5800.75},{"date":"2024-12-02","open":7013,"high":7322,"low":6374,"close":6534,"volume":1270671,"rsi_14":55.21,"sma_20":7030.0,"sma_60":5940.58,"sma_120":5795.83},{"date":"2024-12-03","open":6444,"high":6594,"low":6354,"close":6384,"volume":336633,"rsi_14":47.09,"sma_20":6963.5,"sma_60":5985.67,"sma_120":5788.58},{"date":"2024-12-04","open":6135,"high":6314,"low":5856,"close":6095,"volume":386577,"rsi_14":44.17,"sma_20":6904.5,"sma_60":6026.83,"sma_120":5778.92},{"date":"2024-12-05","open":6095,"high":6284,"low":5786,"close":5856,"volume":478081,"rsi_14":30.45,"sma_20":6833.0,"sma_60":6067.33,"sma_120":5767.58},{"date":"2024-12-06","open":5786,"high":5866,"low":5217,"close":5407,"volume":587945,"rsi_14":27.11,"sma_20":6758.5,"sma_60":6101.42,"sma_120":5751.92},{"date":"2024-12-09","open":5177,"high":5177,"low":4768,"close":4838,"volume":561668,"rsi_14":24.49,"sma_20":6669.0,"sma_60":6128.0,"sma_120":5730.5},{"date":"2024-12-10","open":4838,"high":5227,"low":4838,"close":5137,"volume":330548,"rsi_14":27.27,"sma_20":6620.5,"sma_60":6159.75,"sma_120":5713.25},{"date":"2024-12-11","open":5167,"high":5616,"low":5077,"close":5397,"volume":500778,"rsi_14":26.64,"sma_20":6560.0,"sma_60":6197.42,"sma_120":5698.83},{"date":"2024-12-12","open":5526,"high":6035,"low":5257,"close":5905,"volume":971326,"rsi_14":34.12,"sma_20":6527.0,"sma_60":6241.42,"sma_120":5688.25},{"date":"2024-12-13","open":5786,"high":5806,"low":5666,"close":5676,"volume":396935,"rsi_14":31.74,"sma_20":6448.0,"sma_60":6277.83,"sma_120":5674.17},{"date":"2024-12-16","open":5875,"high":6055,"low":5786,"close":5985,"volume":426179,"rsi_14":39.72,"sma_20":6385.0,"sma_60":6321.17,"sma_120":5663.33},{"date":"2024-12-17","open":6165,"high":6205,"low":5965,"close":6065,"volume":473354,"rsi_14":42.09,"sma_20":6333.0,"sma_60":6368.67,"sma_120":5655.25},{"date":"2024-12-18","open":5975,"high":6125,"low":5846,"close":6055,"volume":300718,"rsi_14":46.17,"sma_20":6274.0,"sma_60":6413.25,"sma_120":5647.5},{"date":"2024-12-19","open":5776,"high":6025,"low":5766,"close":5875,"volume":249944,"rsi_14":36.23,"sma_20":6191.0,"sma_60":6443.08,"sma_120":5638.42},{"date":"2024-12-20","open":5965,"high":6105,"low":5447,"close":5526,"volume":431103,"rsi_14":37.15,"sma_20":6091.5,"sma_60":6463.67,"sma_120":5625.0},{"date":"2024-12-23","open":5536,"high":5786,"low":5397,"close":5686,"volume":248488,"rsi_14":41.12,"sma_20":5996.5,"sma_60":6472.5,"sma_120":5614.83},{"date":"2024-12-24","open":5736,"high":5806,"low":5387,"close":5387,"volume":264305,"rsi_14":41.01,"sma_20":5915.5,"sma_60":6470.83,"sma_120":5601.5},{"date":"2024-12-26","open":5457,"high":5486,"low":5197,"close":5227,"volume":178482,"rsi_14":41.86,"sma_20":5835.0,"sma_60":6471.33,"sma_120":5586.42},{"date":"2024-12-27","open":5127,"high":5457,"low":5127,"close":5227,"volume":204806,"rsi_14":47.37,"sma_20":5776.5,"sma_60":6476.33,"sma_120":5573.42},{"date":"2024-12-30","open":5117,"high":5247,"low":4998,"close":5217,"volume":238907,"rsi_14":56.64,"sma_20":5688.0,"sma_60":6472.33,"sma_120":5561.33},{"date":"2025-01-02","open":5257,"high":5347,"low":5048,"close":5247,"volume":205254,"rsi_14":52.12,"sma_20":5623.5,"sma_60":6470.33,"sma_120":5548.33},{"date":"2025-01-03","open":5247,"high":5965,"low":5197,"close":5836,"volume":937684,"rsi_14":57.53,"sma_20":5596.0,"sma_60":6474.83,"sma_120":5541.92},{"date":"2025-01-06","open":6065,"high":6424,"low":5965,"close":6215,"volume":905854,"rsi_14":55.56,"sma_20":5602.0,"sma_60":6487.0,"sma_120":5538.0},{"date":"2025-01-07","open":6384,"high":6384,"low":6135,"close":6354,"volume":548975,"rsi_14":62.59,"sma_20":5627.0,"sma_60":6503.83,"sma_120":5534.92},{"date":"2025-01-08","open":6185,"high":6853,"low":6055,"close":6773,"volume":1271875,"rsi_14":64.06,"sma_20":5695.5,"sma_60":6527.17,"sma_120":5537.17},{"date":"2025-01-09","open":6823,"high":6863,"low":6554,"close":6634,"volume":429947,"rsi_14":59.93,"sma_20":5785.5,"sma_60":6545.33,"sma_120":5540.0},{"date":"2025-01-10","open":6634,"high":6733,"low":6474,"close":6703,"volume":300346,"rsi_14":61.09,"sma_20":5864.0,"sma_60":6555.67,"sma_120":5544.33},{"date":"2025-01-13","open":6703,"high":7033,"low":6564,"close":6634,"volume":469939,"rsi_14":63.48,"sma_20":5926.0,"sma_60":6559.17,"sma_120":5548.67},{"date":"2025-01-14","open":6644,"high":7033,"low":6534,"close":7023,"volume":752251,"rsi_14":76.22,"sma_20":5982.0,"sma_60":6569.67,"sma_120":5558.42},{"date":"2025-01-15","open":7232,"high":7362,"low":7043,"close":7063,"volume":944238,"rsi_14":75.18,"sma_20":6051.5,"sma_60":6585.0,"sma_120":5569.25},{"date":"2025-01-16","open":7312,"high":8718,"low":7192,"close":7292,"volume":4129211,"rsi_14":85.77,"sma_20":6117.0,"sma_60":6596.33,"sma_120":5583.75},{"date":"2025-01-17","open":7312,"high":7751,"low":7292,"close":7681,"volume":1124902,"rsi_14":92.41,"sma_20":6198.0,"sma_60":6608.5,"sma_120":5601.08},{"date":"2025-01-20","open":7711,"high":8559,"low":7581,"close":8100,"volume":1940416,"rsi_14":93.37,"sma_20":6300.5,"sma_60":6611.33,"sma_120":5624.5},{"date":"2025-01-21","open":8080,"high":8250,"low":8010,"close":8130,"volume":529887,"rsi_14":93.71,"sma_20":6413.5,"sma_60":6622.83,"sma_120":5648.17},{"date":"2025-01-22","open":8180,"high":8349,"low":7751,"close":8290,"volume":659396,"rsi_14":93.95,"sma_20":6552.0,"sma_60":6637.0,"sma_120":5672.75},{"date":"2025-01-23","open":8290,"high":8359,"low":7711,"close":7751,"volume":613459,"rsi_14":78.07,"sma_20":6655.5,"sma_60":6639.5,"sma_120":5694.25},{"date":"2025-01-24","open":7631,"high":8200,"low":7621,"close":7851,"volume":532825,"rsi_14":76.11,"sma_20":6779.0,"sma_60":6645.83,"sma_120":5717.33},{"date":"2025-01-31","open":7382,"high":7851,"low":7252,"close":7621,"volume":430599,"rsi_14":69.66,"sma_20":6899.0,"sma_60":6652.83,"sma_120":5737.67},{"date":"2025-02-03","open":7192,"high":7581,"low":7083,"close":7342,"volume":481354,"rsi_14":59.22,"sma_20":7005.0,"sma_60":6653.33,"sma_120":5756.92},{"date":"2025-02-04","open":7482,"high":9447,"low":7482,"close":9317,"volume":7930421,"rsi_14":77.28,"sma_20":7210.5,"sma_60":6668.67,"sma_120":5792.33},{"date":"2025-02-05","open":9487,"high":9876,"low":8978,"close":9736,"volume":2565972,"rsi_14":78.79,"sma_20":7435.5,"sma_60":6696.33,"sma_120":5830.92},{"date":"2025-02-06","open":9616,"high":10813,"low":9596,"close":9975,"volume":2373337,"rsi_14":80.73,"sma_20":7643.0,"sma_60":6734.17,"sma_120":5874.83},{"date":"2025-02-07","open":10115,"high":11362,"low":9975,"close":10823,"volume":2689962,"rsi_14":82.23,"sma_20":7874.0,"sma_60":6793.5,"sma_120":5933.33},{"date":"2025-02-10","open":11023,"high":11382,"low":10634,"close":10813,"volume":732873,"rsi_14":81.97,"sma_20":8097.5,"sma_60":6852.5,"sma_120":5989.33},{"date":"2025-02-11","open":10833,"high":11332,"low":10614,"close":10813,"volume":575528,"rsi_14":81.24,"sma_20":8300.0,"sma_60":6918.0,"sma_120":6045.58},{"date":"2025-02-12","open":10813,"high":11043,"low":10344,"close":10694,"volume":391235,"rsi_14":78.07,"sma_20":8503.5,"sma_60":6986.0,"sma_120":6101.58},{"date":"2025-02-13","open":10783,"high":11212,"low":10584,"close":11172,"volume":668356,"rsi_14":78.31,"sma_20":8727.5,"sma_60":7070.67,"sma_120":6160.21},{"date":"2025-02-14","open":11362,"high":11551,"low":10374,"close":10684,"volume":725454,"rsi_14":71.69,"sma_20":8930.5,"sma_60":7138.83,"sma_120":6213.54},{"date":"2025-02-17","open":11322,"high":11771,"low":10005,"close":10225,"volume":1236076,"rsi_14":65.65,"sma_20":9091.0,"sma_60":7200.0,"sma_120":6264.58},{"date":"2025-02-18","open":10404,"high":11123,"low":10055,"close":10724,"volume":762273,"rsi_14":74.19,"sma_20":9274.5,"sma_60":7258.0,"sma_120":6319.0},{"date":"2025-02-19","open":10823,"high":11372,"low":10514,"close":11202,"volume":759119,"rsi_14":75.69,"sma_20":9470.5,"sma_60":7324.17,"sma_120":6377.17},{"date":"2025-02-20","open":11342,"high":11611,"low":10873,"close":11083,"volume":493573,"rsi_14":76.98,"sma_20":9641.0,"sma_60":7390.67,"sma_120":6435.33},{"date":"2025-02-21","open":11162,"high":11292,"low":10793,"close":11023,"volume":281038,"rsi_14":79.71,"sma_20":9787.5,"sma_60":7454.0,"sma_120":6491.75},{"date":"2025-02-24","open":10773,"high":12409,"low":10584,"close":11332,"volume":1529525,"rsi_14":72.25,"sma_20":9948.0,"sma_60":7517.5,"sma_120":6551.54},{"date":"2025-02-25","open":11332,"high":11402,"low":10813,"close":10923,"volume":370701,"rsi_14":63.13,"sma_20":10080.0,"sma_60":7574.5,"sma_120":6608.54},{"date":"2025-02-26","open":11123,"high":12150,"low":10743,"close":11791,"volume":1019649,"rsi_14":67.64,"sma_20":10282.5,"sma_60":7644.83,"sma_120":6672.79},{"date":"2025-02-27","open":12170,"high":14464,"low":11861,"close":12569,"volume":6230132,"rsi_14":67.19,"sma_20":10519.0,"sma_60":7737.83,"sma_120":6744.21},{"date":"2025-02-28","open":12409,"high":12679,"low":11881,"close":11891,"volume":826939,"rsi_14":59.38,"sma_20":10733.0,"sma_60":7822.33,"sma_120":6810.38},{"date":"2025-03-04","open":11621,"high":11821,"low":10903,"close":11661,"volume":697571,"rsi_14":57.1,"sma_20":10949.5,"sma_60":7910.33,"sma_120":6875.46},{"date":"2025-03-05","open":11571,"high":12180,"low":11322,"close":11422,"volume":500334,"rsi_14":55.97,"sma_20":11055.0,"sma_60":7984.5,"sma_120":6939.71},{"date":"2025-03-06","open":11551,"high":12150,"low":11272,"close":11412,"volume":599808,"rsi_14":52.13,"sma_20":11139.0,"sma_60":8066.0,"sma_120":7003.29},{"date":"2025-03-07","open":10873,"high":12070,"low":10873,"close":11741,"volume":657809,"rsi_14":59.67,"sma_20":11227.5,"sma_60":8155.5,"sma_120":7070.58},{"date":"2025-03-10","open":11741,"high":11801,"low":10624,"close":10873,"volume":814431,"rsi_14":55.52,"sma_20":11230.0,"sma_60":8235.33,"sma_120":7131.08},{"date":"2025-03-11","open":10255,"high":11691,"low":9955,"close":11512,"volume":852777,"rsi_14":56.55,"sma_20":11265.0,"sma_60":8329.83,"sma_120":7198.58},{"date":"2025-03-12","open":11472,"high":12000,"low":11083,"close":11871,"volume":361225,"rsi_14":55.67,"sma_20":11318.0,"sma_60":8437.83,"sma_120":7269.62},{"date":"2025-03-13","open":11881,"high":12170,"low":11113,"close":11342,"volume":337025,"rsi_14":52.06,"sma_20":11350.5,"sma_60":8546.5,"sma_120":7337.25},{"date":"2025-03-14","open":11282,"high":12260,"low":11093,"close":12130,"volume":436994,"rsi_14":57.87,"sma_20":11398.5,"sma_60":8663.33,"sma_120":7411.54},{"date":"2025-03-17","open":12270,"high":12369,"low":12010,"close":12270,"volume":261964,"rsi_14":56.83,"sma_20":11478.0,"sma_60":8778.17,"sma_120":7487.79},{"date":"2025-03-18","open":12469,"high":12469,"low":11771,"close":11811,"volume":278921,"rsi_14":56.42,"sma_20":11557.5,"sma_60":8876.83,"sma_120":7559.12},{"date":"2025-03-19","open":11811,"high":12389,"low":11601,"close":12369,"volume":474945,"rsi_14":54.38,"sma_20":11640.0,"sma_60":8988.67,"sma_120":7633.25},{"date":"2025-03-20","open":12389,"high":12409,"low":11861,"close":12160,"volume":281793,"rsi_14":46.61,"sma_20":11688.0,"sma_60":9091.83,"sma_120":7706.5},{"date":"2025-03-21","open":11980,"high":12768,"low":11821,"close":12250,"volume":424984,"rsi_14":53.3,"sma_20":11746.5,"sma_60":9195.17,"sma_120":7781.92},{"date":"2025-03-24","open":12459,"high":12788,"low":11821,"close":12559,"volume":417805,"rsi_14":58.12,"sma_20":11823.5,"sma_60":9303.83,"sma_120":7858.54},{"date":"2025-03-25","open":12469,"high":12469,"low":11661,"close":11990,"volume":406080,"rsi_14":54.86,"sma_20":11856.5,"sma_60":9406.0,"sma_120":7924.54},{"date":"2025-03-26","open":11871,"high":12110,"low":11442,"close":11492,"volume":256400,"rsi_14":50.63,"sma_20":11885.0,"sma_60":9505.67,"sma_120":7984.67},{"date":"2025-03-27","open":11113,"high":11482,"low":10773,"close":10843,"volume":278149,"rsi_14":43.26,"sma_20":11837.5,"sma_60":9591.83,"sma_120":8032.17},{"date":"2025-03-28","open":10843,"high":11352,"low":10195,"close":10364,"volume":449768,"rsi_14":45.95,"sma_20":11727.0,"sma_60":9675.0,"sma_120":8072.92},{"date":"2025-03-31","open":10025,"high":10394,"low":9886,"close":10065,"volume":271506,"rsi_14":37.82,"sma_20":11635.5,"sma_60":9755.83,"sma_120":8113.58},{"date":"2025-04-01","open":10125,"high":11073,"low":10125,"close":10883,"volume":283201,"rsi_14":42.28,"sma_20":11596.5,"sma_60":9850.33,"sma_120":8163.33},{"date":"2025-04-02","open":11083,"high":11242,"low":10763,"close":10773,"volume":133147,"rsi_14":45.24,"sma_20":11564.0,"sma_60":9943.17,"sma_120":8207.75},{"date":"2025-04-03","open":10424,"high":10753,"low":10175,"close":10654,"volume":214180,"rsi_14":36.09,"sma_20":11526.0,"sma_60":10033.5,"sma_120":8251.92},{"date":"2025-04-04","open":10275,"high":10504,"low":8998,"close":9457,"volume":825658,"rsi_14":27.9,"sma_20":11411.5,"sma_60":10094.0,"sma_120":8284.42},{"date":"2025-04-07","open":8728,"high":9427,"low":8479,"close":8708,"volume":421425,"rsi_14":26.69,"sma_20":11303.0,"sma_60":10135.67,"sma_120":8311.33},{"date":"2025-04-08","open":9277,"high":9756,"low":8988,"close":9167,"volume":271227,"rsi_14":25.57,"sma_20":11185.5,"sma_60":10182.67,"sma_120":8343.25},{"date":"2025-04-09","open":8998,"high":9357,"low":8100,"close":8639,"volume":329123,"rsi_14":24.38,"sma_20":11023.5,"sma_60":10213.83,"sma_120":8370.5},{"date":"2025-04-10","open":10115,"high":10933,"low":9666,"close":9816,"volume":556556,"rsi_14":34.71,"sma_20":10947.0,"sma_60":10267.0,"sma_120":8406.17},{"date":"2025-04-11","open":9347,"high":9886,"low":9327,"close":9866,"volume":242281,"rsi_14":32.51,"sma_20":10833.5,"sma_60":10319.83,"sma_120":8437.75},{"date":"2025-04-14","open":10185,"high":10334,"low":9726,"close":9866,"volume":193268,"rsi_14":35.1,"sma_20":10713.0,"sma_60":10373.83,"sma_120":8466.5},{"date":"2025-04-15","open":9965,"high":10404,"low":9696,"close":10225,"volume":247054,"rsi_14":40.94,"sma_20":10633.5,"sma_60":10427.33,"sma_120":8498.5},{"date":"2025-04-16","open":10025,"high":10025,"low":9517,"close":9706,"volume":187066,"rsi_14":41.72,"sma_20":10500.0,"sma_60":10471.5,"sma_120":8528.25},{"date":"2025-04-17","open":9836,"high":10624,"low":9536,"close":9995,"volume":281429,"rsi_14":47.23,"sma_20":10391.5,"sma_60":10516.67,"sma_120":8556.5},{"date":"2025-04-18","open":10095,"high":10803,"low":9876,"close":10704,"volume":254880,"rsi_14":54.51,"sma_20":10314.0,"sma_60":10567.17,"sma_120":8587.83},{"date":"2025-04-21","open":10923,"high":10923,"low":10344,"close":10404,"volume":101297,"rsi_14":46.35,"sma_20":10206.0,"sma_60":10605.67,"sma_120":8608.5},{"date":"2025-04-22","open":10315,"high":10444,"low":10175,"close":10205,"volume":47106,"rsi_14":45.73,"sma_20":10116.5,"sma_60":10640.33,"sma_120":8631.58},{"date":"2025-04-23","open":10724,"high":10724,"low":10170,"close":10394,"volume":139969,"rsi_14":48.07,"sma_20":10061.5,"sma_60":10675.5,"sma_120":8656.25},{"date":"2025-04-24","open":10664,"high":10664,"low":9975,"close":9975,"volume":94437,"rsi_14":54.36,"sma_20":10018.0,"sma_60":10712.67,"sma_120":8676.08},{"date":"2025-04-25","open":10215,"high":10235,"low":9277,"close":9806,"volume":241786,"rsi_14":60.22,"sma_20":9990.0,"sma_60":10745.33,"sma_120":8695.58},{"date":"2025-04-28","open":9786,"high":9816,"low":9247,"close":9307,"volume":152945,"rsi_14":51.29,"sma_20":9952.0,"sma_60":10773.5,"sma_120":8713.17},{"date":"2025-04-29","open":9576,"high":10205,"low":9407,"close":10125,"volume":242757,"rsi_14":63.05,"sma_20":9914.0,"sma_60":10820.0,"sma_120":8736.67},{"date":"2025-04-30","open":10045,"high":10125,"low":9856,"close":9925,"volume":114996,"rsi_14":51.16,"sma_20":9871.5,"sma_60":10830.17,"sma_120":8749.42},{"date":"2025-05-02","open":9975,"high":10125,"low":9826,"close":9955,"volume":118030,"rsi_14":50.96,"sma_20":9836.5,"sma_60":10833.83,"sma_120":8765.08},{"date":"2025-05-07","open":10115,"high":10115,"low":9606,"close":9696,"volume":112385,"rsi_14":48.29,"sma_20":9848.5,"sma_60":10829.17,"sma_120":8781.67},{"date":"2025-05-08","open":9846,"high":10055,"low":9686,"close":9816,"volume":119657,"rsi_14":45.67,"sma_20":9904.0,"sma_60":10812.33,"sma_120":8802.92},{"date":"2025-05-09","open":10025,"high":10025,"low":9247,"close":9507,"volume":211866,"rsi_14":47.79,"sma_20":9921.0,"sma_60":10790.5,"sma_120":8821.5},{"date":"2025-05-12","open":9766,"high":9886,"low":9377,"close":9786,"volume":237080,"rsi_14":47.67,"sma_20":9978.5,"sma_60":10773.33,"sma_120":8845.67},{"date":"2025-05-13","open":10075,"high":10205,"low":9726,"close":9796,"volume":195611,"rsi_14":38.06,"sma_20":9977.5,"sma_60":10758.33,"sma_120":8872.17},{"date":"2025-05-14","open":10025,"high":10135,"low":9786,"close":9995,"volume":165622,"rsi_14":44.47,"sma_20":9984.0,"sma_60":10738.67,"sma_120":8904.67},{"date":"2025-05-15","open":9995,"high":9995,"low":9377,"close":9447,"volume":182453,"rsi_14":40.64,"sma_20":9963.0,"sma_60":10718.0,"sma_120":8928.42},{"date":"2025-05-16","open":9487,"high":9726,"low":9127,"close":9586,"volume":194514,"rsi_14":39.9,"sma_20":9931.0,"sma_60":10707.33,"sma_120":8953.67},{"date":"2025-05-19","open":9277,"high":9467,"low":9028,"close":9088,"volume":125284,"rsi_14":39.12,"sma_20":9900.0,"sma_60":10680.0,"sma_120":8969.0},{"date":"2025-05-20","open":9147,"high":9776,"low":9147,"close":9517,"volume":128425,"rsi_14":46.67,"sma_20":9876.0,"sma_60":10651.83,"sma_120":8988.0},{"date":"2025-05-21","open":9526,"high":9526,"low":9347,"close":9397,"volume":72941,"rsi_14":51.13,"sma_20":9810.5,"sma_60":10623.67,"sma_120":9007.17},{"date":"2025-05-22","open":9197,"high":9337,"low":8728,"close":8798,"volume":162824,"rsi_14":32.27,"sma_20":9730.0,"sma_60":10586.5,"sma_120":9020.25},{"date":"2025-05-23","open":8948,"high":9008,"low":8309,"close":8429,"volume":220049,"rsi_14":30.87,"sma_20":9641.0,"sma_60":10538.0,"sma_120":9027.75},{"date":"2025-05-26","open":8429,"high":9038,"low":8290,"close":8998,"volume":185690,"rsi_14":39.24,"sma_20":9571.0,"sma_60":10505.83,"sma_120":9040.17},{"date":"2025-05-27","open":8998,"high":8998,"low":8728,"close":8898,"volume":80123,"rsi_14":40.7,"sma_20":9517.0,"sma_60":10457.5,"sma_120":9051.17},{"date":"2025-05-28","open":9317,"high":9656,"low":9088,"close":9217,"volume":184116,"rsi_14":43.33,"sma_20":9487.5,"sma_60":10401.5,"sma_120":9069.67},{"date":"2025-05-29","open":9477,"high":10644,"low":9367,"close":10574,"volume":838754,"rsi_14":59.64,"sma_20":9551.0,"sma_60":10379.5,"sma_120":9100.92},{"date":"2025-05-30","open":10265,"high":10474,"low":10015,"close":10015,"volume":153619,"rsi_14":51.97,"sma_20":9545.5,"sma_60":10352.0,"sma_120":9131.17},{"date":"2025-06-02","open":10075,"high":10225,"low":9377,"close":9985,"volume":94038,"rsi_14":51.62,"sma_20":9548.5,"sma_60":10328.0,"sma_120":9156.25},{"date":"2025-06-04","open":10185,"high":10474,"low":10185,"close":10354,"volume":96957,"rsi_14":52.99,"sma_20":9568.5,"sma_60":10310.33,"sma_120":9188.17},{"date":"2025-06-05","open":10414,"high":11083,"low":9906,"close":10773,"volume":350319,"rsi_14":61.29,"sma_20":9622.5,"sma_60":10294.17,"sma_120":9224.83},{"date":"2025-06-09","open":11093,"high":11332,"low":10494,"close":11093,"volume":224645,"rsi_14":62.44,"sma_20":9686.5,"sma_60":10297.83,"sma_120":9266.58},{"date":"2025-06-10","open":11302,"high":11472,"low":10933,"close":11003,"volume":106727,"rsi_14":66.96,"sma_20":9761.5,"sma_60":10289.33,"sma_120":9309.58},{"date":"2025-06-11","open":11272,"high":11751,"low":11073,"close":11352,"volume":196843,"rsi_14":66.49,"sma_20":9840.0,"sma_60":10280.67,"sma_120":9359.25},{"date":"2025-06-12","open":11352,"high":11751,"low":10983,"close":11492,"volume":111361,"rsi_14":68.75,"sma_20":9925.0,"sma_60":10283.17,"sma_120":9414.83},{"date":"2025-06-13","open":11641,"high":11811,"low":11003,"close":11262,"volume":239086,"rsi_14":73.61,"sma_20":9988.5,"sma_60":10268.67,"sma_120":9466.0},{"date":"2025-06-16","open":11073,"high":11691,"low":10773,"close":11262,"volume":140576,"rsi_14":79.22,"sma_20":10079.5,"sma_60":10251.83,"sma_120":9515.0},{"date":"2025-06-17","open":11861,"high":12938,"low":11621,"close":12739,"volume":606937,"rsi_14":82.5,"sma_20":10237.5,"sma_60":10267.33,"sma_120":9572.08},{"date":"2025-06-18","open":13467,"high":13547,"low":12988,"close":13387,"volume":348727,"rsi_14":85.6,"sma_20":10453.0,"sma_60":10284.33,"sma_120":9636.5},{"date":"2025-06-19","open":13257,"high":13956,"low":12978,"close":13706,"volume":281788,"rsi_14":85.6,"sma_20":10663.0,"sma_60":10310.17,"sma_120":9701.0},{"date":"2025-06-20","open":13586,"high":13836,"low":12998,"close":13636,"volume":311155,"rsi_14":80.52,"sma_20":10875.5,"sma_60":10333.33,"sma_120":9764.25},{"date":"2025-06-23","open":13038,"high":13806,"low":13028,"close":13467,"volume":201212,"rsi_14":87.28,"sma_20":11109.5,"sma_60":10348.5,"sma_120":9826.17},{"date":"2025-06-24","open":13806,"high":14245,"low":13407,"close":14185,"volume":246708,"rsi_14":89.49,"sma_20":11398.0,"sma_60":10385.17,"sma_120":9895.58},{"date":"2025-06-25","open":14903,"high":14933,"low":13995,"close":14155,"volume":283060,"rsi_14":88.18,"sma_20":11656.5,"sma_60":10429.67,"sma_120":9967.67},{"date":"2025-06-26","open":14564,"high":14953,"low":14125,"close":14305,"volume":269685,"rsi_14":87.5,"sma_20":11927.5,"sma_60":10487.5,"sma_120":10039.67},{"date":"2025-06-27","open":14813,"high":15133,"low":14205,"close":14464,"volume":221493,"rsi_14":87.06,"sma_20":12190.5,"sma_60":10556.0,"sma_120":10115.5},{"date":"2025-06-30","open":14564,"high":14654,"low":14035,"close":14195,"volume":195311,"rsi_14":83.76,"sma_20":12372.0,"sma_60":10625.0,"sma_120":10190.42},{"date":"2025-07-01","open":14095,"high":14255,"low":12968,"close":13517,"volume":275127,"rsi_14":71.4,"sma_20":12547.5,"sma_60":10669.0,"sma_120":10259.67},{"date":"2025-07-02","open":13387,"high":13387,"low":12778,"close":13347,"volume":221000,"rsi_14":68.24,"sma_20":12716.0,"sma_60":10712.0,"sma_120":10327.58},{"date":"2025-07-03","open":13646,"high":13736,"low":13277,"close":13726,"volume":117270,"rsi_14":73.52,"sma_20":12885.0,"sma_60":10763.33,"sma_120":10398.42},{"date":"2025-07-04","open":13686,"high":13816,"low":13118,"close":13128,"volume":135762,"rsi_14":65.98,"sma_20":13003.0,"sma_60":10824.67,"sma_120":10459.33},{"date":"2025-07-07","open":12978,"high":13716,"low":12469,"close":13287,"volume":98590,"rsi_14":56.07,"sma_20":13113.0,"sma_60":10901.17,"sma_120":10518.42},{"date":"2025-07-08","open":13068,"high":13766,"low":12998,"close":13706,"volume":124647,"rsi_14":53.72,"sma_20":13248.5,"sma_60":10977.0,"sma_120":10579.83},{"date":"2025-07-09","open":13726,"high":13846,"low":13307,"close":13596,"volume":107827,"rsi_14":48.66,"sma_20":13361.0,"sma_60":11059.83,"sma_120":10636.83},{"date":"2025-07-10","open":13606,"high":14355,"low":13606,"close":14015,"volume":248017,"rsi_14":54.28,"sma_20":13487.5,"sma_60":11130.0,"sma_120":10698.5},{"date":"2025-07-11","open":14125,"high":14933,"low":12320,"close":12529,"volume":1140725,"rsi_14":41.84,"sma_20":13551.0,"sma_60":11174.5,"sma_120":10747.17},{"date":"2025-07-14","open":12270,"high":12310,"low":11422,"close":11771,"volume":678569,"rsi_14":29.14,"sma_20":13576.5,"sma_60":11206.33,"sma_120":10790.08},{"date":"2025-07-15","open":11581,"high":11980,"low":11482,"close":11901,"volume":182599,"rsi_14":30.85,"sma_20":13534.5,"sma_60":11234.33,"sma_120":10830.83},{"date":"2025-07-16","open":12070,"high":12230,"low":11691,"close":11831,"volume":132569,"rsi_14":28.69,"sma_20":13456.5,"sma_60":11269.83,"sma_120":10870.67},{"date":"2025-07-17","open":11771,"high":11791,"low":11272,"close":11452,"volume":181963,"rsi_14":25.0,"sma_20":13343.5,"sma_60":11294.17,"sma_120":10905.42},{"date":"2025-07-18","open":11472,"high":11661,"low":11073,"close":11103,"volume":166721,"rsi_14":24.67,"sma_20":13216.5,"sma_60":11300.83,"sma_120":10934.0},{"date":"2025-07-21","open":11093,"high":11362,"low":10823,"close":11103,"volume":286118,"rsi_14":27.76,"sma_20":13098.0,"sma_60":11312.5,"sma_120":10959.08},{"date":"2025-07-22","open":11212,"high":11402,"low":10953,"close":11332,"volume":116625,"rsi_14":31.64,"sma_20":12955.0,"sma_60":11331.33,"sma_120":10985.83},{"date":"2025-07-23","open":11332,"high":11332,"low":10644,"close":11272,"volume":125585,"rsi_14":26.25,"sma_20":12810.5,"sma_60":11346.0,"sma_120":11010.75},{"date":"2025-07-24","open":11322,"high":11561,"low":10853,"close":10853,"volume":161339,"rsi_14":27.2,"sma_20":12637.5,"sma_60":11360.67,"sma_120":11036.67},{"date":"2025-07-25","open":11063,"high":11372,"low":10953,"close":11172,"volume":154218,"rsi_14":29.46,"sma_20":12472.5,"sma_60":11383.5,"sma_120":11064.42},{"date":"2025-07-28","open":11292,"high":11751,"low":11222,"close":11522,"volume":136410,"rsi_14":28.49,"sma_20":12338.5,"sma_60":11420.5,"sma_120":11097.0},{"date":"2025-07-29","open":11522,"high":11651,"low":11073,"close":11631,"volume":135968,"rsi_14":30.65,"sma_20":12244.0,"sma_60":11445.67,"sma_120":11132.83},{"date":"2025-07-30","open":11651,"high":11761,"low":11172,"close":11182,"volume":77642,"rsi_14":22.27,"sma_20":12135.5,"sma_60":11466.67,"sma_120":11148.42},{"date":"2025-07-31","open":11182,"high":11701,"low":11152,"close":11342,"volume":140231,"rsi_14":34.3,"sma_20":12016.0,"sma_60":11489.83,"sma_120":11161.83},{"date":"2025-08-01","open":11172,"high":11252,"low":10255,"close":10414,"volume":376155,"rsi_14":32.83,"sma_20":11880.0,"sma_60":11501.83,"sma_120":11165.5},{"date":"2025-08-04","open":10584,"high":11123,"low":10275,"close":10534,"volume":93269,"rsi_14":32.66,"sma_20":11742.0,"sma_60":11513.83,"sma_120":11163.08},{"date":"2025-08-05","open":10793,"high":10863,"low":10384,"close":10574,"volume":51211,"rsi_14":33.93,"sma_20":11585.0,"sma_60":11531.67,"sma_120":11161.08},{"date":"2025-08-06","open":10424,"high":10743,"low":10374,"close":10664,"volume":54228,"rsi_14":39.12,"sma_20":11438.0,"sma_60":11546.33,"sma_120":11159.83},{"date":"2025-08-07","open":10923,"high":10923,"low":10464,"close":10664,"volume":69375,"rsi_14":43.29,"sma_20":11270.0,"sma_60":11560.83,"sma_120":11159.58},{"date":"2025-08-08","open":10813,"high":11093,"low":10374,"close":10843,"volume":100972,"rsi_14":46.24,"sma_20":11185.5,"sma_60":11575.0,"sma_120":11156.83},{"date":"2025-08-11","open":10773,"high":10993,"low":10584,"close":10773,"volume":64275,"rsi_14":41.52,"sma_20":11135.5,"sma_60":11597.17,"sma_120":11157.58},{"date":"2025-08-12","open":11013,"high":11372,"low":10654,"close":11152,"volume":153538,"rsi_14":48.34,"sma_20":11098.0,"sma_60":11623.33,"sma_120":11165.33},{"date":"2025-08-13","open":11282,"high":11402,"low":10803,"close":11252,"volume":92426,"rsi_14":56.06,"sma_20":11069.0,"sma_60":11659.5,"sma_120":11169.75},{"date":"2025-08-14","open":11262,"high":11352,"low":10574,"close":10853,"volume":53397,"rsi_14":45.27,"sma_20":11039.0,"sma_60":11681.83,"sma_120":11166.83},{"date":"2025-08-18","open":10853,"high":10853,"low":10325,"close":10514,"volume":61055,"rsi_14":35.01,"sma_20":11009.5,"sma_60":11700.5,"sma_120":11162.08},{"date":"2025-08-19","open":10474,"high":10574,"low":10075,"close":10175,"volume":65935,"rsi_14":29.72,"sma_20":10963.0,"sma_60":11723.5,"sma_120":11155.0},{"date":"2025-08-20","open":9975,"high":10315,"low":9726,"close":9965,"volume":89933,"rsi_14":31.85,"sma_20":10894.5,"sma_60":11749.17,"sma_120":11143.58},{"date":"2025-08-21","open":9995,"high":10624,"low":9995,"close":10295,"volume":127282,"rsi_14":35.13,"sma_20":10845.5,"sma_60":11770.83,"sma_120":11138.33},{"date":"2025-08-22","open":10275,"high":10554,"low":10205,"close":10464,"volume":78627,"rsi_14":50.9,"sma_20":10826.0,"sma_60":11797.0,"sma_120":11127.25},{"date":"2025-08-25","open":10674,"high":11053,"low":10614,"close":10684,"volume":78316,"rsi_14":52.61,"sma_20":10801.5,"sma_60":11821.5,"sma_120":11111.5},{"date":"2025-08-26","open":10624,"high":10983,"low":10594,"close":10853,"volume":18094,"rsi_14":54.67,"sma_20":10768.0,"sma_60":11826.17,"sma_120":11102.83},{"date":"2025-08-27","open":10903,"high":11532,"low":10674,"close":11222,"volume":126118,"rsi_14":58.54,"sma_20":10747.5,"sma_60":11846.33,"sma_120":11099.17},{"date":"2025-08-28","open":11083,"high":11482,"low":10993,"close":11172,"volume":38741,"rsi_14":57.66,"sma_20":10747.0,"sma_60":11866.17,"sma_120":11097.08},{"date":"2025-08-29","open":11292,"high":11292,"low":10943,"close":11013,"volume":60909,"rsi_14":52.57,"sma_20":10730.5,"sma_60":11877.17,"sma_120":11093.75},{"date":"2025-09-01","open":11083,"high":11891,"low":10903,"close":11731,"volume":287158,"rsi_14":62.12,"sma_20":10796.5,"sma_60":11893.17,"sma_120":11093.67},{"date":"2025-09-02","open":11851,"high":12170,"low":11292,"close":11970,"volume":266987,"rsi_14":60.73,"sma_20":10868.5,"sma_60":11907.83,"sma_120":11102.83},{"date":"2025-09-03","open":11970,"high":12240,"low":11671,"close":12080,"volume":201391,"rsi_14":60.84,"sma_20":10944.0,"sma_60":11925.83,"sma_120":11107.58},{"date":"2025-09-04","open":12080,"high":12699,"low":12010,"close":12489,"volume":250305,"rsi_14":71.35,"sma_20":11035.5,"sma_60":11944.83,"sma_120":11112.75},{"date":"2025-09-05","open":12330,"high":13317,"low":12120,"close":12928,"volume":865245,"rsi_14":80.71,"sma_20":11149.0,"sma_60":11968.83,"sma_120":11126.0},{"date":"2025-09-08","open":12938,"high":13167,"low":12170,"close":12739,"volume":320610,"rsi_14":83.91,"sma_20":11244.0,"sma_60":11993.5,"sma_120":11131.08},{"date":"2025-09-09","open":12749,"high":13696,"low":12100,"close":13666,"volume":461977,"rsi_14":91.13,"sma_20":11389.0,"sma_60":12033.67,"sma_120":11142.75},{"date":"2025-09-10","open":14464,"high":15891,"low":14315,"close":15302,"volume":1096347,"rsi_14":93.13,"sma_20":11597.0,"sma_60":12076.5,"sma_120":11171.92},{"date":"2025-09-11","open":15462,"high":15941,"low":15083,"close":15492,"volume":346034,"rsi_14":93.15,"sma_20":11809.5,"sma_60":12111.67,"sma_120":11198.0},{"date":"2025-09-12","open":15961,"high":16180,"low":15671,"close":15921,"volume":222783,"rsi_14":93.39,"sma_20":12063.5,"sma_60":12148.67,"sma_120":11229.42},{"date":"2025-09-15","open":16320,"high":16988,"low":16120,"close":16689,"volume":502226,"rsi_14":93.98,"sma_20":12373.0,"sma_60":12199.67,"sma_120":11266.5},{"date":"2025-09-16","open":17148,"high":18285,"low":17098,"close":17507,"volume":576340,"rsi_14":94.37,"sma_20":12740.5,"sma_60":12267.17,"sma_120":11307.83},{"date":"2025-09-17","open":17417,"high":17457,"low":16010,"close":17327,"volume":481123,"rsi_14":92.67,"sma_20":13109.5,"sma_60":12319.67,"sma_120":11352.42},{"date":"2025-09-18","open":17929,"high":19285,"low":17457,"close":18923,"volume":455766,"rsi_14":95.67,"sma_20":13535.5,"sma_60":12397.17,"sma_120":11413.42},{"date":"2025-09-19","open":19100,"high":19240,"low":18500,"close":18670,"volume":167792,"rsi_14":93.24,"sma_20":13944.5,"sma_60":12469.33,"sma_120":11478.42},{"date":"2025-09-22","open":18804,"high":22395,"low":18804,"close":21846,"volume":849188,"rsi_14":95.08,"sma_20":14504.0,"sma_60":12592.67,"sma_120":11574.33},{"date":"2025-09-23","open":21248,"high":21547,"low":20549,"close":21198,"volume":213710,"rsi_14":89.67,"sma_20":15022.5,"sma_60":12709.67,"sma_120":11667.33},{"date":"2025-09-24","open":20400,"high":21846,"low":19552,"close":21846,"volume":376946,"rsi_14":89.88,"sma_20":15555.0,"sma_60":12848.83,"sma_120":11758.92},{"date":"2025-09-25","open":21447,"high":22245,"low":20549,"close":20799,"volume":154697,"rsi_14":81.89,"sma_20":16037.5,"sma_60":12973.33,"sma_120":11842.67},{"date":"2025-09-26","open":20001,"high":20649,"low":19452,"close":20400,"volume":299705,"rsi_14":80.52,"sma_20":16508.0,"sma_60":13084.83,"sma_120":11924.08},{"date":"2025-09-29","open":20001,"high":21297,"low":19801,"close":21297,"volume":209683,"rsi_14":80.48,"sma_20":16987.5,"sma_60":13221.33,"sma_120":12023.0},{"date":"2025-09-30","open":21547,"high":21547,"low":20849,"close":20998,"volume":111879,"rsi_14":75.47,"sma_20":17440.0,"sma_60":13350.17,"sma_120":12125.67},{"date":"2025-10-01","open":21547,"high":22195,"low":20849,"close":21148,"volume":179093,"rsi_14":75.38,"sma_20":17894.5,"sma_60":13474.5,"sma_120":12225.75},{"date":"2025-10-02","open":22294,"high":23137,"low":21848,"close":22195,"volume":412953,"rsi_14":76.97,"sma_20":18388.5,"sma_60":13620.67,"sma_120":12340.25},{"date":"2025-10-10","open":23841,"high":24240,"low":21996,"close":22245,"volume":270911,"rsi_14":74.71,"sma_20":18855.5,"sma_60":13758.17,"sma_120":12444.08},{"date":"2025-10-13","open":20849,"high":22295,"low":20649,"close":21746,"volume":162943,"rsi_14":69.41,"sma_20":19307.0,"sma_60":13912.17,"sma_120":12543.33},{"date":"2025-10-14","open":22195,"high":22494,"low":20300,"close":20948,"volume":190744,"rsi_14":65.69,"sma_20":19672.0,"sma_60":14065.5,"sma_120":12635.92},{"date":"2025-10-15","open":20948,"high":21946,"low":20749,"close":21946,"volume":126774,"rsi_14":64.23,"sma_20":20005.0,"sma_60":14233.33,"sma_120":12733.83},{"date":"2025-10-16","open":21846,"high":21846,"low":20849,"close":21048,"volume":158719,"rsi_14":60.27,"sma_20":20283.5,"sma_60":14387.33,"sma_120":12828.58},{"date":"2025-10-17","open":20898,"high":21497,"low":19901,"close":19951,"volume":225351,"rsi_14":40.21,"sma_20":20485.5,"sma_60":14529.33,"sma_120":12911.75},{"date":"2025-10-20","open":20849,"high":20849,"low":18784,"close":19542,"volume":165407,"rsi_14":41.23,"sma_20":20628.5,"sma_60":14670.33,"sma_120":12985.58},{"date":"2025-10-21","open":20050,"high":20100,"low":18903,"close":19183,"volume":181302,"rsi_14":35.44,"sma_20":20712.5,"sma_60":14805.33,"sma_120":13058.92},{"date":"2025-10-22","open":19193,"high":19602,"low":18514,"close":19093,"volume":141260,"rsi_14":39.59,"sma_20":20801.0,"sma_60":14935.0,"sma_120":13133.17},{"date":"2025-10-23","open":18704,"high":19163,"low":18165,"close":18724,"volume":113848,"rsi_14":39.73,"sma_20":20797.5,"sma_60":15059.5,"sma_120":13202.75},{"date":"2025-10-24","open":19023,"high":19282,"low":18175,"close":18953,"volume":185039,"rsi_14":34.35,"sma_20":20814.0,"sma_60":15194.83,"sma_120":13277.75},{"date":"2025-10-27","open":19402,"high":19402,"low":18564,"close":18923,"volume":277681,"rsi_14":35.64,"sma_20":20667.5,"sma_60":15324.33,"sma_120":13353.92},{"date":"2025-10-28","open":19013,"high":19851,"low":18345,"close":18664,"volume":217780,"rsi_14":33.06,"sma_20":20540.5,"sma_60":15443.67,"sma_120":13432.08},{"date":"2025-10-29","open":18774,"high":19881,"low":18165,"close":19651,"volume":197733,"rsi_14":31.09,"sma_20":20430.5,"sma_60":15577.67,"sma_120":13511.67},{"date":"2025-10-30","open":20150,"high":21098,"low":19592,"close":20849,"volume":241703,"rsi_14":41.5,"sma_20":20433.0,"sma_60":15739.17,"sma_120":13602.92},{"date":"2025-10-31","open":21447,"high":21946,"low":20998,"close":21597,"volume":166139,"rsi_14":49.12,"sma_20":20493.0,"sma_60":15910.5,"sma_120":13700.17},{"date":"2025-11-03","open":22245,"high":22794,"low":21048,"close":22794,"volume":181676,"rsi_14":60.4,"sma_20":20568.0,"sma_60":16117.33,"sma_120":13809.58},{"date":"2025-11-04","open":22445,"high":22445,"low":21198,"close":21248,"volume":126756,"rsi_14":46.29,"sma_20":20580.5,"sma_60":16296.33,"sma_120":13905.08},{"date":"2025-11-05","open":20300,"high":21547,"low":19592,"close":20649,"volume":250243,"rsi_14":47.81,"sma_20":20555.5,"sma_60":16464.67,"sma_120":13998.17},{"date":"2025-11-06","open":21248,"high":21447,"low":19931,"close":20001,"volume":109379,"rsi_14":50.29,"sma_20":20438.0,"sma_60":16620.67,"sma_120":14083.5},{"date":"2025-11-07","open":19552,"high":19901,"low":18804,"close":19193,"volume":100427,"rsi_14":48.07,"sma_20":20285.0,"sma_60":16763.17,"sma_120":14162.0},{"date":"2025-11-10","open":19153,"high":19661,"low":18943,"close":19053,"volume":129286,"rsi_14":49.27,"sma_20":20150.0,"sma_60":16900.33,"sma_120":14237.67},{"date":"2025-11-11","open":19452,"high":20150,"low":19083,"close":19093,"volume":103094,"rsi_14":50.0,"sma_20":20057.0,"sma_60":17039.33,"sma_120":14318.25},{"date":"2025-11-12","open":19282,"high":19632,"low":18534,"close":19262,"volume":94159,"rsi_14":53.13,"sma_20":19922.5,"sma_60":17174.83,"sma_120":14399.08},{"date":"2025-11-13","open":19452,"high":19552,"low":18584,"close":18953,"volume":128888,"rsi_14":50.0,"sma_20":19817.5,"sma_60":17303.5,"sma_120":14481.5},{"date":"2025-11-14","open":18255,"high":18434,"low":16749,"close":17357,"volume":220395,"rsi_14":42.36,"sma_20":19687.5,"sma_60":17412.17,"sma_120":14547.0},{"date":"2025-11-17","open":17756,"high":19352,"low":17656,"close":19193,"volume":145445,"rsi_14":52.24,"sma_20":19670.0,"sma_60":17557.17,"sma_120":14628.83},{"date":"2025-11-18","open":18853,"high":19841,"low":18365,"close":18853,"volume":192601,"rsi_14":46.43,"sma_20":19653.5,"sma_60":17702.17,"sma_120":14712.83},{"date":"2025-11-19","open":18943,"high":18943,"low":17926,"close":18315,"volume":76837,"rsi_14":37.95,"sma_20":19614.5,"sma_60":17841.67,"sma_120":14795.42},{"date":"2025-11-20","open":19751,"high":20100,"low":18614,"close":18824,"volume":121456,"rsi_14":36.5,"sma_20":19619.5,"sma_60":17984.17,"sma_120":14877.5},{"date":"2025-11-21","open":17946,"high":18055,"low":17257,"close":17257,"volume":136113,"rsi_14":23.99,"sma_20":19534.5,"sma_60":18097.67,"sma_120":14947.33},{"date":"2025-11-24","open":17706,"high":18125,"low":17237,"close":17587,"volume":42801,"rsi_14":30.58,"sma_20":19467.5,"sma_60":18213.0,"sma_120":15017.25},{"date":"2025-11-25","open":17956,"high":18654,"low":17646,"close":18035,"volume":77296,"rsi_14":35.91,"sma_20":19436.0,"sma_60":18333.0,"sma_120":15079.58},{"date":"2025-11-26","open":18245,"high":18245,"low":17108,"close":17666,"volume":169613,"rsi_14":37.03,"sma_20":19336.5,"sma_60":18440.67,"sma_120":15143.5},{"date":"2025-11-27","open":18155,"high":18395,"low":16579,"close":17597,"volume":152198,"rsi_14":40.34,"sma_20":19173.5,"sma_60":18548.0,"sma_120":15207.08},{"date":"2025-11-28","open":17756,"high":18185,"low":17257,"close":18175,"volume":138440,"rsi_14":44.95,"sma_20":19002.0,"sma_60":18667.67,"sma_120":15272.42},{"date":"2025-12-01","open":18415,"high":18554,"low":17756,"close":17816,"volume":85043,"rsi_14":42.92,"sma_20":18752.5,"sma_60":18769.33,"sma_120":15331.25},{"date":"2025-12-02","open":17956,"high":18145,"low":17547,"close":17826,"volume":90148,"rsi_14":41.89,"sma_20":18581.0,"sma_60":18867.17,"sma_120":15387.5},{"date":"2025-12-03","open":17956,"high":18454,"low":17936,"close":18425,"volume":85320,"rsi_14":47.11,"sma_20":18469.5,"sma_60":18973.17,"sma_120":15449.5},{"date":"2025-12-04","open":19033,"high":19173,"low":17806,"close":18115,"volume":179820,"rsi_14":54.82,"sma_20":18375.0,"sma_60":19067.17,"sma_120":15506.0},{"date":"2025-12-05","open":18006,"high":18155,"low":17437,"close":18155,"volume":122545,"rsi_14":41.45,"sma_20":18323.0,"sma_60":19154.5,"sma_120":15561.67},{"date":"2025-12-08","open":18155,"high":18784,"low":17906,"close":18504,"volume":68301,"rsi_14":47.13,"sma_20":18295.5,"sma_60":19250.83,"sma_120":15622.17},{"date":"2025-12-09","open":18484,"high":18774,"low":17607,"close":17836,"volume":109690,"rsi_14":46.14,"sma_20":18232.5,"sma_60":19320.5,"sma_120":15677.08},{"date":"2025-12-10","open":17676,"high":17896,"low":17048,"close":17357,"volume":127138,"rsi_14":38.13,"sma_20":18137.0,"sma_60":19354.83,"sma_120":15715.67},{"date":"2025-12-11","open":17497,"high":17497,"low":16380,"close":16539,"volume":214783,"rsi_14":43.38,"sma_20":18016.0,"sma_60":19372.33,"sma_120":15742.0},{"date":"2025-12-12","open":16579,"high":16739,"low":16190,"close":16539,"volume":147728,"rsi_14":39.73,"sma_20":17975.0,"sma_60":19382.67,"sma_120":15765.67},{"date":"2025-12-15","open":16070,"high":16160,"low":15711,"close":16100,"volume":77338,"rsi_14":30.98,"sma_20":17820.0,"sma_60":19372.83,"sma_120":15786.25},{"date":"2025-12-16","open":16250,"high":16260,"low":15492,"close":15641,"volume":91656,"rsi_14":30.44,"sma_20":17659.0,"sma_60":19341.67,"sma_120":15804.42},{"date":"2025-12-17","open":15831,"high":16040,"low":15592,"close":15901,"volume":41519,"rsi_14":34.2,"sma_20":17538.0,"sma_60":19317.83,"sma_120":15818.75},{"date":"2025-12-18","open":15562,"high":16300,"low":14544,"close":15871,"volume":139515,"rsi_14":26.09,"sma_20":17390.0,"sma_60":19269.0,"sma_120":15833.08},{"date":"2025-12-19","open":16240,"high":16419,"low":15851,"close":16210,"volume":72122,"rsi_14":33.26,"sma_20":17337.5,"sma_60":19228.67,"sma_120":15849.0},{"date":"2025-12-22","open":16818,"high":17407,"low":16320,"close":16469,"volume":123258,"rsi_14":36.56,"sma_20":17281.5,"sma_60":19138.83,"sma_120":15865.75},{"date":"2025-12-23","open":16280,"high":16310,"low":15412,"close":15721,"volume":130003,"rsi_14":23.99,"sma_20":17165.5,"sma_60":19047.33,"sma_120":15878.5},{"date":"2025-12-24","open":15661,"high":15671,"low":15372,"close":15651,"volume":71200,"rsi_14":25.15,"sma_20":17064.5,"sma_60":18943.83,"sma_120":15896.33},{"date":"2025-12-26","open":15861,"high":16439,"low":14973,"close":16140,"volume":187112,"rsi_14":31.37,"sma_20":16991.5,"sma_60":18866.0,"sma_120":15919.67},{"date":"2025-12-29","open":16320,"high":16320,"low":15053,"close":15302,"volume":221303,"rsi_14":22.84,"sma_20":16847.5,"sma_60":18780.83,"sma_120":15932.83},{"date":"2025-12-30","open":15362,"high":15412,"low":14823,"close":15053,"volume":211489,"rsi_14":24.59,"sma_20":16709.0,"sma_60":18676.5,"sma_120":15948.92},{"date":"2026-01-02","open":15372,"high":15931,"low":14694,"close":15741,"volume":234436,"rsi_14":35.79,"sma_20":16604.5,"sma_60":18588.67,"sma_120":15969.42},{"date":"2026-01-05","open":16409,"high":17217,"low":16130,"close":17108,"volume":262715,"rsi_14":54.56,"sma_20":16538.5,"sma_60":18521.17,"sma_120":15997.83},{"date":"2026-01-06","open":17128,"high":17128,"low":16130,"close":17048,"volume":160629,"rsi_14":54.04,"sma_20":16485.0,"sma_60":18432.67,"sma_120":16026.67},{"date":"2026-01-07","open":17337,"high":18454,"low":16549,"close":17407,"volume":320708,"rsi_14":60.51,"sma_20":16447.5,"sma_60":18351.83,"sma_120":16055.0},{"date":"2026-01-08","open":17417,"high":18006,"low":17058,"close":17198,"volume":149161,"rsi_14":63.04,"sma_20":16382.0,"sma_60":18275.83,"sma_120":16094.0},{"date":"2026-01-09","open":17257,"high":17257,"low":16469,"close":16559,"volume":108549,"rsi_14":55.19,"sma_20":16318.0,"sma_60":18202.5,"sma_120":16134.0},{"date":"2026-01-12","open":16659,"high":17088,"low":15412,"close":16250,"volume":194821,"rsi_14":52.86,"sma_20":16262.5,"sma_60":18107.33,"sma_120":16170.33},{"date":"2026-01-13","open":16320,"high":16330,"low":15771,"close":16150,"volume":209666,"rsi_14":49.53,"sma_20":16243.0,"sma_60":18025.5,"sma_120":16206.42},{"date":"2026-01-14","open":16260,"high":16419,"low":15462,"close":16230,"volume":97680,"rsi_14":48.07,"sma_20":16227.5,"sma_60":17963.33,"sma_120":16246.33},{"date":"2026-01-15","open":15961,"high":15971,"low":15272,"close":15951,"volume":165031,"rsi_14":52.0,"sma_20":16220.0,"sma_60":17903.33,"sma_120":16286.83},{"date":"2026-01-16","open":16260,"high":16260,"low":15482,"close":15542,"volume":109810,"rsi_14":49.1,"sma_20":16215.0,"sma_60":17842.5,"sma_120":16323.92},{"date":"2026-01-19","open":15552,"high":15971,"low":15342,"close":15661,"volume":77025,"rsi_14":53.69,"sma_20":16186.5,"sma_60":17732.0,"sma_120":16360.08},{"date":"2026-01-20","open":15512,"high":15761,"low":14764,"close":15651,"volume":162651,"rsi_14":56.47,"sma_20":16158.5,"sma_60":17676.83,"sma_120":16396.67},{"date":"2026-01-21","open":15312,"high":15941,"low":15083,"close":15631,"volume":108746,"rsi_14":48.61,"sma_20":16116.5,"sma_60":17621.83,"sma_120":16436.58},{"date":"2026-01-22","open":15961,"high":16060,"low":15372,"close":15631,"volume":94366,"rsi_14":21.54,"sma_20":16112.0,"sma_60":17571.17,"sma_120":16473.83},{"date":"2026-01-23","open":15661,"high":16280,"low":15202,"close":16250,"volume":155378,"rsi_14":37.34,"sma_20":16142.0,"sma_60":17514.33,"sma_120":16513.33},{"date":"2026-01-26","open":16230,"high":16789,"low":15961,"close":16719,"volume":170601,"rsi_14":39.45,"sma_20":16171.0,"sma_60":17445.33,"sma_120":16555.83},{"date":"2026-01-27","open":16609,"high":17527,"low":16280,"close":17427,"volume":242270,"rsi_14":53.05,"sma_20":16277.5,"sma_60":17375.67,"sma_120":16608.0},{"date":"2026-01-28","open":17636,"high":18584,"low":17357,"close":18464,"volume":206142,"rsi_14":72.9,"sma_20":16448.5,"sma_60":17303.33,"sma_120":16667.5},{"date":"2026-01-29","open":19322,"high":19502,"low":17457,"close":18903,"volume":289198,"rsi_14":80.93,"sma_20":16607.0,"sma_60":17264.17,"sma_120":16738.42},{"date":"2026-01-30","open":18814,"high":19642,"low":18574,"close":18744,"volume":234684,"rsi_14":79.82,"sma_20":16689.0,"sma_60":17232.33,"sma_120":16807.0},{"date":"2026-02-02","open":18953,"high":18953,"low":17068,"close":17208,"volume":233306,"rsi_14":58.42,"sma_20":16697.0,"sma_60":17185.67,"sma_120":16862.42},{"date":"2026-02-03","open":17477,"high":17946,"low":17327,"close":17826,"volume":112218,"rsi_14":65.26,"sma_20":16718.0,"sma_60":17162.83,"sma_120":16922.25},{"date":"2026-02-04","open":17607,"high":18504,"low":17357,"close":18434,"volume":98814,"rsi_14":72.8,"sma_20":16780.0,"sma_60":17211.17,"sma_120":16987.17},{"date":"2026-02-05","open":17856,"high":21148,"low":17537,"close":18624,"volume":789957,"rsi_14":73.59,"sma_20":16883.5,"sma_60":17204.0,"sma_120":17052.17},{"date":"2026-02-06","open":17756,"high":19681,"low":17427,"close":19113,"volume":343334,"rsi_14":75.0,"sma_20":17027.0,"sma_60":17204.33,"sma_120":17121.83},{"date":"2026-02-09","open":20450,"high":20450,"low":19522,"close":20050,"volume":203358,"rsi_14":78.09,"sma_20":17222.5,"sma_60":17217.5,"sma_120":17196.17},{"date":"2026-02-10","open":19881,"high":20100,"low":18764,"close":18833,"volume":157305,"rsi_14":67.73,"sma_20":17353.0,"sma_60":17215.5,"sma_120":17259.5},{"date":"2026-02-11","open":18833,"high":19612,"low":18644,"close":19053,"volume":121127,"rsi_14":68.5,"sma_20":17508.5,"sma_60":17243.83,"sma_120":17328.0},{"date":"2026-02-12","open":19402,"high":20599,"low":19043,"close":19891,"volume":238574,"rsi_14":69.23,"sma_20":17726.5,"sma_60":17255.5,"sma_120":17406.33},{"date":"2026-02-13","open":19801,"high":20400,"low":19422,"close":20400,"volume":170021,"rsi_14":69.36,"sma_20":17970.0,"sma_60":17281.33,"sma_120":17491.75},{"date":"2026-02-19","open":20799,"high":21447,"low":20200,"close":21148,"volume":208552,"rsi_14":69.49,"sma_20":18245.0,"sma_60":17328.67,"sma_120":17585.17},{"date":"2026-02-20","open":20699,"high":21148,"low":20450,"close":20599,"volume":95748,"rsi_14":61.78,"sma_20":18493.0,"sma_60":17358.33,"sma_120":17671.25},{"date":"2026-02-23","open":20998,"high":22295,"low":20998,"close":21696,"volume":318311,"rsi_14":64.37,"sma_20":18797.0,"sma_60":17432.5,"sma_120":17765.08},{"date":"2026-02-24","open":21297,"high":23991,"low":20799,"close":23941,"volume":263708,"rsi_14":72.02,"sma_20":19213.5,"sma_60":17538.67,"sma_120":17875.83},{"date":"2026-02-25","open":23991,"high":24639,"low":23642,"close":24240,"volume":223096,"rsi_14":83.29,"sma_20":19614.0,"sma_60":17642.33,"sma_120":17987.67},{"date":"2026-02-26","open":31472,"high":31472,"low":31472,"close":31472,"volume":54772,"rsi_14":89.72,"sma_20":20405.5,"sma_60":17649.5,"sma_120":17490.25},{"date":"2026-02-27","open":34016,"high":34615,"low":27233,"close":27432,"volume":1562370,"rsi_14":71.83,"sma_20":20855.0,"sma_60":18037.33,"sma_120":18292.67},{"date":"2026-03-03","open":25836,"high":26185,"low":23442,"close":23442,"volume":568458,"rsi_14":59.87,"sma_20":21104.5,"sma_60":18125.33,"sma_120":18396.5},{"date":"2026-03-04","open":21946,"high":23692,"low":19951,"close":19951,"volume":615383,"rsi_14":51.53,"sma_20":21157.0,"sma_60":18161.0,"sma_120":18465.17},{"date":"2026-03-05","open":22295,"high":23292,"low":22095,"close":22445,"volume":327605,"rsi_14":54.13,"sma_20":21342.5,"sma_60":18238.17,"sma_120":18552.67},{"date":"2026-03-06","open":22345,"high":23891,"low":21248,"close":23243,"volume":357935,"rsi_14":57.72,"sma_20":21645.0,"sma_60":18318.67,"sma_120":18645.92},{"date":"2026-03-09","open":21397,"high":21846,"low":20450,"close":21297,"volume":229950,"rsi_14":53.71,"sma_20":21819.0,"sma_60":18371.83,"sma_120":18719.5},{"date":"2026-03-10","open":22744,"high":22943,"low":21946,"close":22893,"volume":246017,"rsi_14":54.84,"sma_20":22042.5,"sma_60":18451.0,"sma_120":18802.75},{"date":"2026-03-11","open":23642,"high":24440,"low":22794,"close":23243,"volume":243437,"rsi_14":54.6,"sma_20":22274.0,"sma_60":18530.17,"sma_120":18890.5},{"date":"2026-03-12","open":22893,"high":23941,"low":22794,"close":23592,"volume":149470,"rsi_14":54.01,"sma_20":22498.5,"sma_60":18626.33,"sma_120":18973.42},{"date":"2026-03-13","open":22993,"high":23542,"low":22345,"close":22993,"volume":125755,"rsi_14":53.92,"sma_20":22646.0,"sma_60":18720.5,"sma_120":19037.67},{"date":"2026-03-16","open":23243,"high":23891,"low":22544,"close":22943,"volume":224022,"rsi_14":52.12,"sma_20":22852.0,"sma_60":18876.83,"sma_120":17918.25},{"date":"2026-03-17","open":23342,"high":23342,"low":21497,"close":21547,"volume":277931,"rsi_14":45.82,"sma_20":22977.0,"sma_60":18911.17,"sma_120":19146.92},{"date":"2026-03-18","open":22245,"high":22893,"low":21547,"close":22794,"volume":220984,"rsi_14":47.55,"sma_20":23122.5,"sma_60":19023.0,"sma_120":19197.92},{"date":"2026-03-19","open":23891,"high":24041,"low":22744,"close":22844,"volume":462130,"rsi_14":30.73,"sma_20":23245.0,"sma_60":19143.33,"sma_120":19242.5},{"date":"2026-03-20","open":23841,"high":23991,"low":22943,"close":23292,"volume":185900,"rsi_14":38.99,"sma_20":23352.5,"sma_60":19266.83,"sma_120":19292.33},{"date":"2026-03-23","open":22445,"high":22445,"low":21248,"close":21347,"volume":128735,"rsi_14":43.75,"sma_20":23390.0,"sma_60":19358.33,"sma_120":19313.67},{"date":"2026-03-24","open":22644,"high":22644,"low":21297,"close":22046,"volume":100153,"rsi_14":57.5,"sma_20":23407.5,"sma_60":19455.83,"sma_120":19342.25},{"date":"2026-03-25","open":22395,"high":22844,"low":21696,"close":21946,"volume":189632,"rsi_14":47.84,"sma_20":23307.5,"sma_60":19547.33,"sma_120":19343.08},{"date":"2026-03-26","open":21547,"high":21547,"low":20450,"close":20599,"volume":150986,"rsi_14":39.09,"sma_20":23125.0,"sma_60":19628.83,"sma_120":19338.08},{"date":"2026-03-27","open":19701,"high":20799,"low":19452,"close":20250,"volume":145471,"rsi_14":45.02,"sma_20":22562.5,"sma_60":19705.67,"sma_120":19324.75},{"date":"2026-03-30","open":19100,"high":19730,"low":18860,"close":19200,"volume":90546,"rsi_14":31.34,"sma_20":22147.5,"sma_60":19756.0,"sma_120":19311.0},{"date":"2026-03-31","open":18690,"high":19830,"low":17720,"close":18780,"volume":109491,"rsi_14":27.67,"sma_20":21911.5,"sma_60":19813.33,"sma_120":19297.08},{"date":"2026-04-01","open":19700,"high":21350,"low":19540,"close":21250,"volume":138598,"rsi_14":40.2,"sma_20":21974.0,"sma_60":19916.0,"sma_120":19296.25},{"date":"2026-04-02","open":21450,"high":21450,"low":19010,"close":19330,"volume":134266,"rsi_14":36.28,"sma_20":21815.5,"sma_60":19975.17,"sma_120":19281.92},{"date":"2026-04-03","open":20000,"high":20600,"low":19520,"close":19730,"volume":78021,"rsi_14":38.25,"sma_20":21637.0,"sma_60":20018.17,"sma_120":19269.67},{"date":"2026-04-06","open":20050,"high":20100,"low":19150,"close":19310,"volume":51659,"rsi_14":41.14,"sma_20":21535.0,"sma_60":20055.17,"sma_120":19243.92},{"date":"2026-04-07","open":19940,"high":20150,"low":19050,"close":19300,"volume":49908,"rsi_14":34.82,"sma_20":21352.5,"sma_60":20086.0,"sma_120":19218.92},{"date":"2026-04-08","open":20400,"high":21150,"low":20250,"close":21150,"volume":111607,"rsi_14":43.51,"sma_20":21245.0,"sma_60":20151.17,"sma_120":19213.5},{"date":"2026-04-09","open":20950,"high":21200,"low":20100,"close":20200,"volume":55142,"rsi_14":38.74,"sma_20":21072.5,"sma_60":20211.17,"sma_120":19206.83},{"date":"2026-04-10","open":20700,"high":21500,"low":20250,"close":21050,"volume":140098,"rsi_14":48.64,"sma_20":20972.5,"sma_60":20290.5,"sma_120":19198.92},{"date":"2026-04-13","open":21000,"high":23350,"low":20900,"close":22650,"volume":219218,"rsi_14":51.99,"sma_20":20955.0,"sma_60":20398.17,"sma_120":19211.83},{"date":"2026-04-14","open":23550,"high":24000,"low":22900,"close":23400,"volume":175268,"rsi_14":54.85,"sma_20":21045.0,"sma_60":20517.0,"sma_120":19240.17},{"date":"2026-04-15","open":23650,"high":23650,"low":22550,"close":23000,"volume":131676,"rsi_14":58.71,"sma_20":21052.5,"sma_60":20633.83,"sma_120":19268.58},{"date":"2026-04-16","open":22700,"high":22850,"low":21900,"close":22500,"volume":137961,"rsi_14":58.06,"sma_20":21032.5,"sma_60":20749.17,"sma_120":19295.83},{"date":"2026-04-17","open":22800,"high":22850,"low":22050,"close":22600,"volume":66239,"rsi_14":63.45,"sma_20":20995.0,"sma_60":20864.17,"sma_120":19324.67},{"date":"2026-04-20","open":22200,"high":23500,"low":22200,"close":22750,"volume":74049,"rsi_14":66.05,"sma_20":21062.5,"sma_60":20981.83,"sma_120":19357.83},{"date":"2026-04-21","open":22800,"high":23150,"low":22400,"close":23100,"volume":114430,"rsi_14":59.02,"sma_20":21112.5,"sma_60":21105.67,"sma_120":19392.0},{"date":"2026-04-22","open":23200,"high":24700,"low":22900,"close":24450,"volume":258288,"rsi_14":76.45,"sma_20":21235.0,"sma_60":21252.0,"sma_120":19437.67},{"date":"2026-04-23","open":24800,"high":25400,"low":23050,"close":23400,"volume":202385,"rsi_14":67.76,"sma_20":21372.5,"sma_60":21370.5,"sma_120":19476.75},{"date":"2026-04-24","open":24300,"high":25500,"low":23700,"close":25200,"volume":375654,"rsi_14":75.15,"sma_20":21617.5,"sma_60":21511.17,"sma_120":19522.58},{"date":"2026-04-27","open":26450,"high":26500,"low":24700,"close":25050,"volume":204712,"rsi_14":74.26,"sma_20":21910.0,"sma_60":21637.5,"sma_120":19557.17},{"date":"2026-04-28","open":25500,"high":26200,"low":24400,"close":25100,"volume":200512,"rsi_14":69.65,"sma_20":22226.0,"sma_60":21747.33,"sma_120":19585.92},{"date":"2026-04-29","open":24250,"high":25250,"low":24250,"close":24750,"volume":66015,"rsi_14":74.07,"sma_20":22401.0,"sma_60":21844.0,"sma_120":19072.08},{"date":"2026-04-30","open":25100,"high":26550,"low":24750,"close":25800,"volume":327208,"rsi_14":66.44,"sma_20":23592.5,"sma_60":21345.0,"sma_120":22373.33},{"date":"2026-05-04","open":26300,"high":26300,"low":25500,"close":25950,"volume":171145,"rsi_14":70.12,"sma_20":23035.5,"sma_60":22105.83,"sma_120":19683.0},{"date":"2026-05-06","open":25950,"high":27300,"low":24650,"close":25200,"volume":425204,"rsi_14":60.98,"sma_20":23330.0,"sma_60":22228.0,"sma_120":19725.92},{"date":"2026-05-07","open":25300,"high":25300,"low":23350,"close":23850,"volume":226637,"rsi_14":54.64,"sma_20":23557.5,"sma_60":22317.5,"sma_120":19764.33},{"date":"2026-05-08","open":23450,"high":24900,"low":23300,"close":24150,"volume":244673,"rsi_14":59.22,"sma_20":23707.5,"sma_60":22408.83,"sma_120":19806.42},{"date":"2026-05-11","open":25350,"high":29000,"low":24800,"close":28100,"volume":1061719,"rsi_14":71.48,"sma_20":24102.5,"sma_60":22557.83,"sma_120":19881.08},{"date":"2026-05-12","open":29800,"high":29800,"low":24050,"close":25250,"volume":862030,"rsi_14":58.06,"sma_20":24312.5,"sma_60":22643.67,"sma_120":19930.58},{"date":"2026-05-13","open":24300,"high":27300,"low":23700,"close":26750,"volume":351493,"rsi_14":60.96,"sma_20":24517.5,"sma_60":22774.83,"sma_120":19995.17},{"date":"2026-05-14","open":26050,"high":26050,"low":24650,"close":25700,"volume":188976,"rsi_14":53.82,"sma_20":24632.5,"sma_60":22884.83,"sma_120":20064.33},{"date":"2026-05-15","open":25100,"high":25500,"low":22800,"close":23100,"volume":227322,"rsi_14":49.16,"sma_20":24637.5,"sma_60":22937.5,"sma_120":20096.5},{"date":"2026-05-18","open":22050,"high":22350,"low":19990,"close":21800,"volume":350883,"rsi_14":40.23,"sma_20":24602.5,"sma_60":22960.0,"sma_120":20120.67},{"date":"2026-05-19","open":20900,"high":21200,"low":20050,"close":20650,"volume":123255,"rsi_14":38.04,"sma_20":24505.0,"sma_60":22950.83,"sma_120":20139.75},{"date":"2026-05-20","open":20350,"high":21000,"low":19000,"close":20200,"volume":111771,"rsi_14":36.97,"sma_20":24377.5,"sma_60":22943.33,"sma_120":20150.83},{"date":"2026-05-21","open":20750,"high":22250,"low":20750,"close":21550,"volume":120944,"rsi_14":41.92,"sma_20":24300.0,"sma_60":22940.0,"sma_120":20186.25},{"date":"2026-05-22","open":21600,"high":22300,"low":21100,"close":22200,"volume":111918,"rsi_14":40.72,"sma_20":24187.5,"sma_60":22910.0,"sma_120":20224.33},{"date":"2026-05-26","open":22550,"high":23800,"low":22550,"close":23100,"volume":126050,"rsi_14":42.93,"sma_20":24172.5,"sma_60":22890.0,"sma_120":20266.17},{"date":"2026-05-27","open":24000,"high":24000,"low":20950,"close":21100,"volume":169435,"rsi_14":40.42,"sma_20":23967.5,"sma_60":22715.83,"sma_120":20294.42},{"date":"2026-05-28","open":20700,"high":20700,"low":19250,"close":20100,"volume":152489,"rsi_14":41.09,"sma_20":23720.0,"sma_60":22592.5,"sma_120":20314.92},{"date":"2026-05-29","open":21000,"high":21000,"low":19120,"close":19910,"volume":116301,"rsi_14":39.88,"sma_20":23460.5,"sma_60":22532.67,"sma_120":20329.0},{"date":"2026-06-01","open":19400,"high":19750,"low":18950,"close":19510,"volume":140827,"rsi_14":25.3,"sma_20":23198.5,"sma_60":22524.5,"sma_120":20342.75},{"date":"2026-06-02","open":18890,"high":19250,"low":18060,"close":18620,"volume":195906,"rsi_14":28.52,"sma_20":22839.5,"sma_60":22459.83,"sma_120":20349.0},{"date":"2026-06-04","open":19340,"high":21300,"low":19210,"close":20150,"volume":281956,"rsi_14":28.65,"sma_20":22549.5,"sma_60":22407.33,"sma_120":20363.0},{"date":"2026-06-05","open":19510,"high":19950,"low":18670,"close":19390,"volume":117218,"rsi_14":29.2,"sma_20":22259.0,"sma_60":22374.67,"sma_120":20373.25},{"date":"2026-06-08","open":17300,"high":18970,"low":17260,"close":18160,"volume":127167,"rsi_14":32.1,"sma_20":21974.5,"sma_60":22294.83,"sma_120":20372.92},{"date":"2026-06-09","open":18430,"high":21750,"low":18430,"close":21450,"volume":246277,"rsi_14":48.89,"sma_20":21839.5,"sma_60":22264.0,"sma_120":20397.08},{"date":"2026-06-10","open":21600,"high":22950,"low":20150,"close":21000,"volume":144167,"rsi_14":51.16,"sma_20":21484.5,"sma_60":22219.83,"sma_120":20423.08},{"date":"2026-06-11","open":19900,"high":23150,"low":19900,"close":23150,"volume":229315,"rsi_14":58.78,"sma_20":21379.5,"sma_60":22221.5,"sma_120":20471.0},{"date":"2026-06-12","open":25000,"high":27500,"low":24150,"close":25600,"volume":537268,"rsi_14":61.32,"sma_20":21322.0,"sma_60":22264.83,"sma_120":20546.17},{"date":"2026-06-15","open":25550,"high":26000,"low":23450,"close":23700,"volume":184331,"rsi_14":53.92,"sma_20":21222.0,"sma_60":22299.83,"sma_120":20605.5},{"date":"2026-06-16","open":23550,"high":23750,"low":21350,"close":21500,"volume":184659,"rsi_14":46.09,"sma_20":21142.0,"sma_60":22277.33,"sma_120":20650.17},{"date":"2026-06-17","open":21450,"high":22150,"low":21150,"close":22150,"volume":101347,"rsi_14":59.64,"sma_20":21169.5,"sma_60":22251.5,"sma_120":20978.58},{"date":"2026-06-18","open":21800,"high":21800,"low":20950,"close":21650,"volume":81233,"rsi_14":54.17,"sma_20":21209.5,"sma_60":22236.5,"sma_120":20751.67},{"date":"2026-06-19","open":21800,"high":21800,"low":19990,"close":20550,"volume":112442,"rsi_14":51.64,"sma_20":21227.0,"sma_60":22222.33,"sma_120":20790.33},{"date":"2026-06-22","open":19740,"high":21050,"low":19710,"close":20750,"volume":90944,"rsi_14":53.21,"sma_20":21187.0,"sma_60":22199.83,"sma_120":20827.83},{"date":"2026-06-23","open":20750,"high":20750,"low":18490,"close":18490,"volume":146297,"rsi_14":49.69,"sma_20":21001.5,"sma_60":22141.33,"sma_120":20844.33},{"date":"2026-06-24","open":18500,"high":19140,"low":17600,"close":19040,"volume":166859,"rsi_14":47.18,"sma_20":20798.5,"sma_60":22114.5,"sma_120":20871.67},{"date":"2026-06-25","open":20050,"high":21250,"low":18940,"close":19110,"volume":154825,"rsi_14":49.26,"sma_20":20699.0,"sma_60":22094.67,"sma_120":20900.17},{"date":"2026-06-26","open":18710,"high":19120,"low":17400,"close":18140,"volume":146369,"rsi_14":49.95,"sma_20":20601.0,"sma_60":22077.0,"sma_120":20916.5},{"date":"2026-06-29","open":18220,"high":19440,"low":17870,"close":19220,"volume":78945,"rsi_14":43.25,"sma_20":20566.5,"sma_60":22084.33,"sma_120":20948.83},{"date":"2026-06-30","open":19160,"high":20300,"low":19160,"close":19390,"volume":78746,"rsi_14":45.05,"sma_20":20560.5,"sma_60":22053.33,"sma_120":20984.67},{"date":"2026-07-01","open":20750,"high":21450,"low":19980,"close":21200,"volume":197331,"rsi_14":43.87,"sma_20":20689.5,"sma_60":22084.5,"sma_120":21029.83},{"date":"2026-07-02","open":19750,"high":19960,"low":18450,"close":18680,"volume":103434,"rsi_14":28.35,"sma_20":20616.0,"sma_60":22067.0,"sma_120":21042.58},{"date":"2026-07-03","open":18870,"high":18870,"low":17300,"close":18600,"volume":97468,"rsi_14":31.99,"sma_20":20576.5,"sma_60":22055.17,"sma_120":21055.17},{"date":"2026-07-06","open":18890,"high":18890,"low":17480,"close":17750,"volume":46343,"rsi_14":35.36,"sma_20":20556.0,"sma_60":22029.33,"sma_120":21057.67},{"date":"2026-07-07","open":17350,"high":17930,"low":15650,"close":16010,"volume":150611,"rsi_14":27.91,"sma_20":20284.0,"sma_60":21943.67,"sma_120":21047.42},{"date":"2026-07-08","open":15250,"high":15590,"low":13820,"close":14060,"volume":229903,"rsi_14":25.28,"sma_20":19937.0,"sma_60":21841.33,"sma_120":21026.25},{"date":"2026-07-09","open":14180,"high":15190,"low":14070,"close":14450,"volume":174013,"rsi_14":29.17,"sma_20":19502.0,"sma_60":21731.33,"sma_120":21010.92},{"date":"2026-07-10","open":14750,"high":16990,"low":14750,"close":16470,"volume":174445,"rsi_14":37.0,"sma_20":19045.5,"sma_60":21628.33,"sma_120":21013.25},{"date":"2026-07-13","open":16780,"high":17900,"low":15310,"close":15400,"volume":155486,"rsi_14":39.88,"sma_20":18630.5,"sma_60":21495.0,"sma_120":21006.0},{"date":"2026-07-14","open":15090,"high":15400,"low":13590,"close":14450,"volume":149671,"rsi_14":35.35,"sma_20":18278.0,"sma_60":21352.5,"sma_120":20993.17},{"date":"2026-07-15","open":15310,"high":16700,"low":15280,"close":16350,"volume":128317,"rsi_14":42.11,"sma_20":17988.0,"sma_60":21250.0,"sma_120":20999.58},{"date":"2026-07-16","open":16000,"high":16000,"low":14720,"close":14950,"volume":69153,"rsi_14":41.1,"sma_20":17653.0,"sma_60":21122.5,"sma_120":20993.33},{"date":"2026-07-20","open":14170,"high":14670,"low":13360,"close":13690,"volume":93419,"rsi_14":34.73,"sma_20":17310.0,"sma_60":20971.5,"sma_120":20976.67},{"date":"2026-07-21","open":13540,"high":14190,"low":13240,"close":13830,"volume":67090,"rsi_14":34.62,"sma_20":16964.0,"sma_60":20817.0,"sma_120":20961.33},{"date":"2026-07-22","open":14870,"high":15700,"low":14160,"close":14260,"volume":59071,"rsi_14":29.22,"sma_20":16752.5,"sma_60":20647.17,"sma_120":20949.58},{"date":"2026-07-23","open":14280,"high":14650,"low":13960,"close":14360,"volume":84096,"rsi_14":34.87,"sma_20":16518.5,"sma_60":20496.5,"sma_120":20933.5},{"date":"2026-07-24","open":14210,"high":14360,"low":13000,"close":13050,"volume":61740,"rsi_14":32.11,"sma_20":16215.5,"sma_60":20294.0,"sma_120":20902.58},{"date":"2026-07-27","open":13350,"high":13620,"low":12950,"close":13140,"volume":42138,"rsi_14":34.37,"sma_20":15965.5,"sma_60":20095.5,"sma_120":20866.5},{"date":"2026-07-28","open":12370,"high":12420,"low":10890,"close":11190,"volume":111660,"rsi_14":33.89,"sma_20":15564.0,"sma_60":19863.67,"sma_120":20805.5},{"date":"2026-07-29","open":11180,"high":11460,"low":8670,"close":9840,"volume":438773,"rsi_14":35.31,"sma_20":15086.5,"sma_60":19615.17,"sma_120":20729.58},{"date":"2026-07-30","open":8920,"high":9990,"low":8920,"close":9220,"volume":214531,"rsi_14":32.08,"sma_20":14487.5,"sma_60":19338.83,"sma_120":20649.83},{"date":"2026-07-31","open":10010,"high":11570,"low":9960,"close":11460,"volume":239659,"rsi_14":33.09,"sma_20":14126.5,"sma_60":19097.33,"sma_120":20601.58},{"date":"2026-08-03","open":11280,"high":12000,"low":10920,"close":11530,"volume":76689,"rsi_14":35.99,"sma_20":13773.0,"sma_60":18869.5,"sma_120":20548.75},{"date":"2026-08-04","open":12000,"high":12010,"low":11240,"close":11740,"volume":85326,"rsi_14":39.63,"sma_20":13472.5,"sma_60":18667.67,"sma_120":20492.58},{"date":"2026-08-05","open":12320,"high":12320,"low":11770,"close":11860,"volume":108559,"rsi_14":30.12,"sma_20":13265.0,"sma_60":18462.83,"sma_120":20435.83},{"date":"2026-08-06","open":11530,"high":11860,"low":11280,"close":11480,"volume":97678,"rsi_14":33.11,"sma_20":13136.0,"sma_60":18185.83,"sma_120":20371.83},{"date":"2026-08-07","open":11530,"high":11740,"low":10760,"close":10990,"volume":55753,"rsi_14":35.79,"sma_20":12963.0,"sma_60":17948.17,"sma_120":20295.92},{"date":"2026-08-10","open":11310,"high":12480,"low":11260,"close":12220,"volume":148277,"rsi_14":42.4,"sma_20":12750.5,"sma_60":17706.0,"sma_120":20240.42},{"date":"2026-08-11","open":11940,"high":12990,"low":11830,"close":12380,"volume":87758,"rsi_14":40.89,"sma_20":12599.5,"sma_60":17484.0,"sma_120":20184.42},{"date":"2026-08-12","open":12700,"high":13350,"low":12250,"close":13000,"volume":114758,"rsi_14":43.73,"sma_20":12527.0,"sma_60":17315.67,"sma_120":20126.58},{"date":"2026-08-13","open":13400,"high":13620,"low":13150,"close":13260,"volume":53392,"rsi_14":51.07,"sma_20":12372.5,"sma_60":17173.33,"sma_120":20066.67},{"date":"2026-08-14","open":13990,"high":14010,"low":13110,"close":13700,"volume":99069,"rsi_14":52.76,"sma_20":12310.0,"sma_60":17057.5,"sma_120":20004.17},{"date":"2026-08-18","open":13860,"high":14210,"low":13150,"close":13280,"volume":64429,"rsi_14":62.14,"sma_20":12289.5,"sma_60":16942.17,"sma_120":19942.75},{"date":"2026-08-19","open":12870,"high":13370,"low":12450,"close":13000,"volume":33999,"rsi_14":70.95,"sma_20":12248.0,"sma_60":16799.67,"sma_120":19869.83},{"date":"2026-08-20","open":13120,"high":13590,"low":13120,"close":13400,"volume":78057,"rsi_14":78.55,"sma_20":12205.0,"sma_60":16653.0,"sma_120":19781.5},{"date":"2026-08-21","open":13100,"high":13170,"low":12160,"close":12160,"volume":99544,"rsi_14":55.54,"sma_20":12095.0,"sma_60":16470.67,"sma_120":19680.33},{"date":"2026-08-24","open":12210,"high":12570,"low":12000,"close":12160,"volume":33405,"rsi_14":55.04,"sma_20":12050.5,"sma_60":16321.67,"sma_120":19518.75},{"date":"2026-08-25","open":11910,"high":13800,"low":11400,"close":13710,"volume":134062,"rsi_14":62.98,"sma_20":12079.0,"sma_60":16215.17,"sma_120":19403.83},{"date":"2026-08-26","open":13750,"high":14440,"low":13350,"close":14370,"volume":101571,"rsi_14":65.44,"sma_20":12238.0,"sma_60":16122.83,"sma_120":19327.75},{"date":"2026-08-27","open":14350,"high":14440,"low":13410,"close":13600,"volume":75461,"rsi_14":62.44,"sma_20":12426.0,"sma_60":16024.33,"sma_120":19274.42},{"date":"2026-08-28","open":13660,"high":13660,"low":12950,"close":13280,"volume":42246,"rsi_14":63.71,"sma_20":12629.0,"sma_60":15935.33,"sma_120":19197.58},{"date":"2026-08-31","open":12810,"high":13550,"low":12580,"close":13510,"volume":39414,"rsi_14":58.78,"sma_20":12731.5,"sma_60":15824.67,"sma_120":19116.0},{"date":"2026-09-01","open":13900,"high":14320,"low":12970,"close":13460,"volume":91843,"rsi_14":57.46,"sma_20":12828.0,"sma_60":15725.83,"sma_120":19050.25},{"date":"2026-09-02","open":12940,"high":13230,"low":12760,"close":12920,"volume":62965,"rsi_14":49.44,"sma_20":12887.0,"sma_60":15638.5,"sma_120":18966.67},{"date":"2026-09-03","open":13200,"high":13300,"low":12230,"close":12370,"volume":59899,"rsi_14":44.03,"sma_20":12912.5,"sma_60":15487.17,"sma_120":18875.58},{"date":"2026-09-04","open":12400,"high":13100,"low":12400,"close":12740,"volume":35588,"rsi_14":43.5,"sma_20":12975.5,"sma_60":15349.5,"sma_120":18784.67},{"date":"2026-09-07","open":13000,"high":13400,"low":12790,"close":13060,"volume":60254,"rsi_14":48.49,"sma_20":13079.0,"sma_60":15181.33,"sma_120":18701.42},{"date":"2026-09-08","open":13000,"high":13500,"low":12890,"close":12890,"volume":54462,"rsi_14":49.23,"sma_20":13112.5,"sma_60":14969.5,"sma_120":18617.17},{"date":"2026-09-09","open":12890,"high":13600,"low":12860,"close":13170,"volume":63453,"rsi_14":48.37,"sma_20":13152.0,"sma_60":14794.0,"sma_120":18546.92},{"date":"2026-09-10","open":13170,"high":13650,"low":12700,"close":13500,"volume":38536,"rsi_14":60.91,"sma_20":13177.0,"sma_60":14660.67,"sma_120":18469.0},{"date":"2026-09-11","open":13180,"high":13390,"low":12850,"close":13200,"volume":37849,"rsi_14":58.07,"sma_20":13174.0,"sma_60":14511.5,"sma_120":18388.17},{"date":"2026-09-14","open":13140,"high":13300,"low":12310,"close":12330,"volume":81647,"rsi_14":38.02,"sma_20":13105.5,"sma_60":14356.17,"sma_120":18296.33},{"date":"2026-09-15","open":12360,"high":12900,"low":12130,"close":12640,"volume":41933,"rsi_14":34.01,"sma_20":13073.5,"sma_60":14224.33,"sma_120":18223.33},{"date":"2026-09-16","open":12520,"high":13290,"low":12400,"close":13000,"volume":71946,"rsi_14":44.0,"sma_20":13073.5,"sma_60":14095.17,"sma_120":18147.5},{"date":"2026-09-17","open":13130,"high":13470,"low":12960,"close":13170,"volume":38095,"rsi_14":48.87,"sma_20":13062.0,"sma_60":14006.5,"sma_120":18073.92},{"date":"2026-09-18","open":13500,"high":13600,"low":13170,"close":13530,"volume":64080,"rsi_14":50.2,"sma_20":13130.5,"sma_60":13914.67,"sma_120":18014.58},{"date":"2026-09-21","open":13700,"high":14350,"low":13530,"close":14230,"volume":159023,"rsi_14":56.84,"sma_20":13234.0,"sma_60":13833.33,"sma_120":17964.0},{"date":"2026-09-22","open":14630,"high":14790,"low":13560,"close":14290,"volume":159462,"rsi_14":63.3,"sma_20":13263.0,"sma_60":13769.17,"sma_120":17923.08},{"date":"2026-09-23","open":14560,"high":14560,"low":13870,"close":14420,"volume":139020,"rsi_14":71.67,"sma_20":13265.5,"sma_60":13689.17,"sma_120":17886.75},{"date":"2026-09-28","open":14390,"high":14390,"low":13540,"close":13600,"volume":76470,"rsi_14":58.3,"sma_20":13265.5,"sma_60":13592.67,"sma_120":17823.0},{"date":"2026-09-29","open":13500,"high":13980,"low":12750,"close":13980,"volume":106941,"rsi_14":58.78,"sma_20":13300.5,"sma_60":13472.33,"sma_120":17778.42},{"date":"2026-09-30","open":14000,"high":14300,"low":13690,"close":13970,"volume":69934,"rsi_14":60.63,"sma_20":13323.5,"sma_60":13393.83,"sma_120":17730.42},{"date":"2026-10-01","open":14000,"high":14990,"low":13700,"close":14940,"volume":214462,"rsi_14":65.34,"sma_20":13397.5,"sma_60":13332.83,"sma_120":17694.0},{"date":"2026-10-02","open":17000,"high":17100,"low":15880,"close":16040,"volume":802541,"rsi_14":69.42,"sma_20":13553.5,"sma_60":13304.33,"sma_120":17666.83},{"date":"2026-10-06","open":16880,"high":17210,"low":16690,"close":16820,"volume":313856,"rsi_14":75.78,"sma_20":13776.0,"sma_60":13317.83,"sma_120":17630.75},{"date":"2026-10-07","open":16470,"high":16600,"low":15630,"close":15700,"volume":192483,"rsi_14":73.18,"sma_20":13924.0,"sma_60":13345.17,"sma_120":17593.25},{"date":"2026-10-08","open":16370,"high":16580,"low":15670,"close":15800,"volume":221490,"rsi_14":72.38,"sma_20":14061.0,"sma_60":13367.67,"sma_120":17549.5},{"date":"2026-10-12","open":15200,"high":15900,"low":14410,"close":14470,"volume":147764,"rsi_14":59.15,"sma_20":14140.0,"sma_60":13334.33,"sma_120":17481.33},{"date":"2026-10-13","open":14010,"high":14380,"low":13350,"close":13980,"volume":185753,"rsi_14":54.85,"sma_20":14180.5,"sma_60":13310.67,"sma_120":17402.83},{"date":"2026-10-14","open":13920,"high":14100,"low":12830,"close":12930,"volume":124799,"rsi_14":46.68,"sma_20":14152.0,"sma_60":13285.33,"sma_120":17318.92},{"date":"2026-10-15","open":11790,"high":11870,"low":10500,"close":10530,"volume":255143,"rsi_14":32.77,"sma_20":14018.5,"sma_60":13188.33,"sma_120":17219.17},{"date":"2026-10-16","open":11010,"high":11320,"low":10610,"close":11070,"volume":162419,"rsi_14":35.65,"sma_20":13955.5,"sma_60":13123.67,"sma_120":17123.08},{"date":"2026-10-19","open":10200,"high":11710,"low":10200,"close":11130,"volume":121526,"rsi_14":35.25,"sma_20":13880.0,"sma_60":13081.0,"sma_120":17026.25},{"date":"2026-10-20","open":10820,"high":10840,"low":9950,"close":9980,"volume":134020,"rsi_14":34.23,"sma_20":13729.0,"sma_60":13016.83,"sma_120":16916.92},{"date":"2026-10-21","open":10220,"high":10820,"low":10200,"close":10580,"volume":138651,"rsi_14":35.47,"sma_20":13599.5,"sma_60":12955.5,"sma_120":16801.33},{"date":"2026-10-22","open":10490,"high":10660,"low":9760,"close":9920,"volume":142801,"rsi_14":33.6,"sma_20":13419.0,"sma_60":12881.5,"sma_120":16689.0},{"date":"2026-10-23","open":9600,"high":9750,"low":9100,"close":9310,"volume":111225,"rsi_14":26.52,"sma_20":13173.0,"sma_60":12819.17,"sma_120":16556.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":241.81,"pbr":14.18,"ttm_eps":null,"close":6982.7588},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":9.88,"ttm_eps":null,"close":4927.8325},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":11.04,"ttm_eps":null,"close":5217.1182},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":23.38,"ttm_eps":null,"close":10065.1475},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":41.52,"ttm_eps":null,"close":14194.9512},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":58.75,"ttm_eps":null,"close":20998.1523},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":34.85,"ttm_eps":null,"close":15052.833},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":38.57,"ttm_eps":null,"close":18780.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3147.73,"pbr":21.92,"ttm_eps":null,"close":19390.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"펨트론","phase":"above-fold","symbol_resolved":true}