{"status":"ok","report":{"price_analysis":{"current":6680.0,"change_1d":-3.9,"change_7d":-10.2,"change_30d":-3.0,"high_30d":8370.0,"low_30d":6310.0,"position_in_range":18.0,"support":6516.0,"resistance":8164.0},"summary":"엔에프씨(265740)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1193.47억. 현재가 6,680원, 전일 대비 -3.9%, 30일 -3.0%. PER 8.9배 / ROE 5.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6.50만, 기관 순매도 1.51만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.9배입니다. ROE 5.0%입니다. 시가총액 1193.47억. 매출 926.15억, 영업이익 170.58억.","grade":"C","comment":"PER 8.87배, ROE 4.96%","per":8.87,"pbr":1.67,"roe":4.96,"eps":752.71,"revenue":92615214176.0,"operating_income":17058027121.0,"net_income":13448729840.0,"market_cap":119347044320,"profit_margin":14.52,"roa":3.75,"operating_margin":18.42,"gross_margin":24.87,"debt_ratio":0.32325034327846086,"total_assets":94364823060.0,"total_equity":71312902762.0,"total_debt":23051920298.0,"dividend_yield":0.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(5.01)가 시그널선(128.64)을 하회합니다(데드크로스). SMA20 7448, SMA60 6906 — 혼조세입니다. 볼린저밴드 6885~8012 (현재 위치 -18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.7906976744186,"macd":5.011937292686525,"macd_signal":128.6384200934197,"sma_20":7448.5,"sma_60":6905.583333333333,"bb_upper":8012.1763255628175,"bb_lower":6884.8236744371825,"atr_14":475.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.50만, 기관 순매수 -1.51만. 30일 누적: 외국인 -6.25만, 기관 -9.83만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":65049.0,"institutional_flow":-15135.0,"data":[{"date":"2026-10-23","foreign_net":50125.0,"institution_net":-7078.0,"retail_net":-43047.0},{"date":"2026-10-22","foreign_net":30775.0,"institution_net":-14924.0,"retail_net":-15851.0},{"date":"2026-10-21","foreign_net":25968.0,"institution_net":-127.0,"retail_net":-25841.0},{"date":"2026-10-20","foreign_net":33289.0,"institution_net":11335.0,"retail_net":-44624.0},{"date":"2026-10-19","foreign_net":-75108.0,"institution_net":-4341.0,"retail_net":79449.0},{"date":"2026-10-16","foreign_net":26506.0,"institution_net":5866.0,"retail_net":-32372.0},{"date":"2026-10-15","foreign_net":-56335.0,"institution_net":-1603.0,"retail_net":57938.0},{"date":"2026-10-14","foreign_net":31035.0,"institution_net":-3507.0,"retail_net":-27528.0},{"date":"2026-10-13","foreign_net":-23244.0,"institution_net":-33180.0,"retail_net":56424.0},{"date":"2026-10-12","foreign_net":-117830.0,"institution_net":109145.0,"retail_net":8685.0},{"date":"2026-10-08","foreign_net":-47151.0,"institution_net":4384.0,"retail_net":42767.0},{"date":"2026-10-07","foreign_net":38643.0,"institution_net":17440.0,"retail_net":-56083.0},{"date":"2026-10-06","foreign_net":18309.0,"institution_net":-2230.0,"retail_net":-16079.0},{"date":"2026-10-02","foreign_net":-28703.0,"institution_net":9723.0,"retail_net":18980.0},{"date":"2026-10-01","foreign_net":-15864.0,"institution_net":0.0,"retail_net":15864.0},{"date":"2026-09-30","foreign_net":-27643.0,"institution_net":0.0,"retail_net":27643.0},{"date":"2026-09-29","foreign_net":-1500.0,"institution_net":3731.0,"retail_net":-2231.0},{"date":"2026-09-28","foreign_net":-8186.0,"institution_net":940.0,"retail_net":7246.0},{"date":"2026-09-23","foreign_net":-76722.0,"institution_net":111.0,"retail_net":76611.0},{"date":"2026-09-22","foreign_net":-15213.0,"institution_net":-585.0,"retail_net":15798.0},{"date":"2026-09-21","foreign_net":-155487.0,"institution_net":9662.0,"retail_net":145825.0},{"date":"2026-09-18","foreign_net":437369.0,"institution_net":-247616.0,"retail_net":-189753.0},{"date":"2026-09-17","foreign_net":-54384.0,"institution_net":-25144.0,"retail_net":79528.0},{"date":"2026-09-16","foreign_net":58069.0,"institution_net":-107281.0,"retail_net":49212.0},{"date":"2026-09-15","foreign_net":39611.0,"institution_net":2490.0,"retail_net":-42101.0},{"date":"2026-09-14","foreign_net":-48699.0,"institution_net":43237.0,"retail_net":5462.0},{"date":"2026-09-11","foreign_net":56690.0,"institution_net":-68237.0,"retail_net":11547.0},{"date":"2026-09-10","foreign_net":-24459.0,"institution_net":35721.0,"retail_net":-11262.0},{"date":"2026-09-09","foreign_net":-79725.0,"institution_net":0.0,"retail_net":79725.0},{"date":"2026-09-08","foreign_net":-52637.0,"institution_net":163755.0,"retail_net":-111118.0}],"periods":{"d1":{"foreign_net":50125.0,"institution_net":-7078.0,"retail_net":-43047.0},"d3":{"foreign_net":106868.0,"institution_net":-22129.0,"retail_net":-84739.0},"d7":{"foreign_net":35220.0,"institution_net":-10872.0,"retail_net":-24348.0},"d14":{"foreign_net":-93721.0,"institution_net":90903.0,"retail_net":2818.0},"d30":{"foreign_net":-62501.0,"institution_net":-98313.0,"retail_net":160814.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +21.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.1,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.1,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":4.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.8,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.94,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":174.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +21.1%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":18.08,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":18.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.87,"current_pbr":1.67,"per_5y_high":20.01,"per_5y_low":6.56,"per_5y_avg":12.66,"per_percentile":40.0,"pbr_5y_high":2.1,"pbr_5y_low":0.75,"pbr_5y_avg":1.3,"pbr_percentile":77.8,"per_5y_median":11.17,"pbr_5y_median":1.26,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.36},{"quarter":"2024-Q3","per":null,"pbr":1.05},{"quarter":"2024-Q4","per":null,"pbr":0.75},{"quarter":"2025-Q1","per":null,"pbr":0.77},{"quarter":"2025-Q2","per":20.01,"pbr":1.46},{"quarter":"2025-Q3","per":18.09,"pbr":1.75},{"quarter":"2025-Q4","per":7.48,"pbr":1.18},{"quarter":"2026-Q1","per":11.17,"pbr":2.1},{"quarter":"2026-Q2","per":6.56,"pbr":1.26},{"quarter":"현재","per":8.87,"pbr":1.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4075.7874,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3208.3889,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2264.6001,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2368.0967,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4716.4795,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5874.6538,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":20.01,"eps":235.67,"close":4716.48,"source":"reported"},{"date":"2025-07","per":23.55,"eps":235.67,"close":5549.38,"source":"reported"},{"date":"2025-08","per":24.43,"eps":235.67,"close":5756.37,"source":"reported"},{"date":"2025-09","per":18.09,"eps":324.69,"close":5874.65,"source":"reported"},{"date":"2025-10","per":18.52,"eps":324.69,"close":6012.65,"source":"reported"},{"date":"2025-11","per":14.51,"eps":324.69,"close":4711.55,"source":"reported"},{"date":"2025-12","per":7.48,"eps":563.16,"close":4215.0,"source":"reported"},{"date":"2026-01","per":8.25,"eps":563.16,"close":4645.0,"source":"reported"},{"date":"2026-02","per":14.99,"eps":563.16,"close":8440.0,"source":"reported"},{"date":"2026-03","per":11.17,"eps":696.34,"close":7780.0,"source":"reported"},{"date":"2026-04","per":10.25,"eps":696.34,"close":7140.0,"source":"reported"},{"date":"2026-05","per":8.0,"eps":696.34,"close":5570.0,"source":"reported"},{"date":"2026-06","per":6.56,"eps":752.71,"close":4940.0,"source":"reported"},{"date":"2026-07","per":8.01,"eps":752.71,"close":6030.0,"source":"reported"},{"date":"2026-08","per":9.92,"eps":752.71,"close":7470.0,"source":"reported"},{"date":"2026-09","per":9.91,"eps":752.71,"close":7460.0,"source":"reported"},{"date":"2026-10","per":8.99,"eps":752.71,"close":6770.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.1,"std":5.66,"upper_1sd":18.75,"lower_1sd":7.44,"current":8.99,"count":17},"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":0.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":13.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.87,"summary":"배당수익률 0.87%","metrics":[{"name":"배당수익률","value":0.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.9배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:16.553673+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.049638018127152225,"dividend_yield":null,"eps":198.0,"revenue":26883917583.0,"operating_income":4997970450.0,"net_income":3539831160.0,"market_cap":null,"profit_margin":0.13167095714645422,"operating_margin":0.1859093056125294,"roa":0.037512189873436935,"gross_margin":0.24874964053708987,"total_equity":71312902762.0,"total_assets":94364823060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.29,"pbr":1.89,"roe":0.05117534923557529,"dividend_yield":0.87,"eps":194.16,"revenue":22200431688.0,"operating_income":4027297800.0,"net_income":3468310608.0,"market_cap":123600000000.0,"profit_margin":0.15622716966691805,"operating_margin":0.1814062832920891,"roa":0.03757005579109476,"gross_margin":0.2543118300736351,"total_equity":67773071602.0,"total_assets":92315822667.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06033621260657341,"dividend_yield":null,"eps":220.82,"revenue":25330718831.0,"operating_income":5083487820.0,"net_income":3944575049.0,"market_cap":null,"profit_margin":0.15572298106963264,"operating_margin":0.2006847043668881,"roa":0.04285080793697829,"gross_margin":0.28091665141739225,"total_equity":65376576994.0,"total_assets":92053691375.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.040693541952932615,"dividend_yield":null,"eps":139.73,"revenue":18200146074.0,"operating_income":2949271051.0,"net_income":2496013023.0,"market_cap":null,"profit_margin":0.13714247198079935,"operating_margin":0.16204655935224666,"roa":0.028951090820732387,"gross_margin":0.2577122667548542,"total_equity":61336833886.0,"total_assets":86214817896.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04299070470819377,"dividend_yield":null,"eps":141.63,"revenue":16781310037.0,"operating_income":3077638051.0,"net_income":2530042267.0,"market_cap":null,"profit_margin":0.15076548025283348,"operating_margin":0.18339676963325982,"roa":0.03223123357364885,"gross_margin":0.22626236769526886,"total_equity":58850914033.0,"total_assets":78496600548.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019342561165000417,"dividend_yield":null,"eps":60.98,"revenue":11309599075.0,"operating_income":1407676376.0,"net_income":1089389907.0,"market_cap":null,"profit_margin":0.096324361259464,"operating_margin":0.12446739859343776,"roa":0.014246779214854722,"gross_margin":0.3146793437503,"total_equity":56320871766.0,"total_assets":76465697304.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.005708546328793152,"dividend_yield":null,"eps":-17.65,"revenue":7809640359.0,"operating_income":-675950135.0,"net_income":-315291473.0,"market_cap":null,"profit_margin":-0.040372086102102155,"operating_margin":-0.08655329873430347,"roa":-0.00428206945403082,"gross_margin":0.36381957764874845,"total_equity":55231481859.0,"total_assets":73630630326.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01631290645461578,"dividend_yield":null,"eps":50.71,"revenue":9825323599.0,"operating_income":1186652218.0,"net_income":905924155.0,"market_cap":null,"profit_margin":0.09220298404138089,"operating_margin":0.12077487382917086,"roa":0.011479934866001056,"gross_margin":-0.03738934390287047,"total_equity":55534196651.0,"total_assets":78913701652.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08407913104585756,"dividend_yield":null,"eps":-257.12,"revenue":11307234512.0,"operating_income":-5896350288.0,"net_income":-4593097682.0,"market_cap":null,"profit_margin":-0.4062087575105562,"operating_margin":-0.5214670556043032,"roa":-0.05862224409203005,"gross_margin":0.03760628034633266,"total_equity":54628272496.0,"total_assets":78350765194.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.020901778501231625,"dividend_yield":null,"eps":-69.29,"revenue":11283358040.0,"operating_income":-1702788404.0,"net_income":-1237831962.0,"market_cap":null,"profit_margin":-0.10970421727395616,"operating_margin":-0.1509114926570211,"roa":-0.014813016410911596,"gross_margin":0.27974996962872234,"total_equity":59221370178.0,"total_assets":83563801434.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008327129008403248,"dividend_yield":null,"eps":28.35,"revenue":10416187414.0,"operating_income":442198878.0,"net_income":506426626.0,"market_cap":null,"profit_margin":0.04861919298027715,"operating_margin":0.04245304547858436,"roa":0.006280709261519416,"gross_margin":0.2204534046606777,"total_equity":60816474140.0,"total_assets":80632075919.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01664630141656226,"dividend_yield":null,"eps":112.0,"revenue":11542678147.0,"operating_income":1087906250.0,"net_income":1004141409.0,"market_cap":null,"profit_margin":0.08699379781814166,"operating_margin":0.0942507653895515,"roa":0.012959979375068563,"gross_margin":0.2210826489746011,"total_equity":60322193133.0,"total_assets":77480170295.0}],"current_price":6680.0,"change_pct":-3.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-02","close":8166.7266},{"date":"2020-12-03","close":8142.6362},{"date":"2020-12-04","close":7492.189},{"date":"2020-12-07","close":7154.9204},{"date":"2020-12-08","close":7371.7358},{"date":"2020-12-09","close":7179.0112},{"date":"2020-12-10","close":7058.5576},{"date":"2020-12-11","close":7010.3765},{"date":"2020-12-14","close":6817.6514},{"date":"2020-12-15","close":7082.6479},{"date":"2020-12-16","close":7251.2827},{"date":"2020-12-17","close":7034.4668},{"date":"2020-12-18","close":7034.4668},{"date":"2020-12-21","close":6986.2856},{"date":"2020-12-22","close":6673.1069},{"date":"2020-12-23","close":6408.1104},{"date":"2020-12-24","close":6215.3853},{"date":"2020-12-28","close":6094.9321},{"date":"2020-12-29","close":6216.3447},{"date":"2020-12-30","close":6653.4312},{"date":"2021-01-04","close":6459.1709},{"date":"2021-01-05","close":6896.2578},{"date":"2021-01-06","close":7114.8008},{"date":"2021-01-07","close":7041.9531},{"date":"2021-01-08","close":6823.4102},{"date":"2021-01-11","close":8863.1475},{"date":"2021-01-12","close":9033.127},{"date":"2021-01-13","close":8717.4521},{"date":"2021-01-14","close":10927.1689},{"date":"2021-01-15","close":10708.625},{"date":"2021-01-18","close":10684.3428},{"date":"2021-01-19","close":11121.4307},{"date":"2021-01-20","close":10320.1035},{"date":"2021-01-21","close":9494.4961},{"date":"2021-01-22","close":9713.04},{"date":"2021-01-25","close":9858.7344},{"date":"2021-01-26","close":9494.4961},{"date":"2021-01-27","close":9251.6699},{"date":"2021-01-28","close":8814.583},{"date":"2021-01-29","close":8086.104},{"date":"2021-02-01","close":8231.7998},{"date":"2021-02-02","close":8134.6699},{"date":"2021-02-03","close":8741.7344},{"date":"2021-02-04","close":8887.4307},{"date":"2021-02-05","close":8547.4736},{"date":"2021-02-08","close":8450.3438},{"date":"2021-02-09","close":8158.9531},{"date":"2021-02-10","close":8450.3438},{"date":"2021-02-15","close":8474.626},{"date":"2021-02-16","close":8717.4521},{"date":"2021-02-17","close":8911.7129},{"date":"2021-02-18","close":8741.7344},{"date":"2021-02-19","close":8863.1475},{"date":"2021-02-22","close":8668.8877},{"date":"2021-02-23","close":8377.4961},{"date":"2021-02-24","close":7964.6914},{"date":"2021-02-25","close":8183.2354},{"date":"2021-02-26","close":7916.1265},{"date":"2021-03-02","close":7576.1704},{"date":"2021-03-03","close":7624.7358},{"date":"2021-03-04","close":7891.8438},{"date":"2021-03-05","close":8086.104},{"date":"2021-03-08","close":7770.4312},{"date":"2021-03-09","close":8134.6699},{"date":"2021-03-10","close":8037.5396},{"date":"2021-03-11","close":8523.1914},{"date":"2021-03-12","close":8547.4736},{"date":"2021-03-15","close":8596.04},{"date":"2021-03-16","close":8741.7344},{"date":"2021-03-17","close":8523.1914},{"date":"2021-03-18","close":8547.4736},{"date":"2021-03-19","close":8401.7783},{"date":"2021-03-22","close":8353.2129},{"date":"2021-03-23","close":8061.8223},{"date":"2021-03-24","close":8377.4961},{"date":"2021-03-25","close":8620.3213},{"date":"2021-03-26","close":8693.1699},{"date":"2021-03-29","close":8790.2998},{"date":"2021-03-30","close":8863.1475},{"date":"2021-03-31","close":8644.6045},{"date":"2021-04-01","close":8547.4736},{"date":"2021-04-02","close":8426.0605},{"date":"2021-04-05","close":8426.0605},{"date":"2021-04-06","close":8401.7783},{"date":"2021-04-07","close":8353.2129},{"date":"2021-04-08","close":8353.2129},{"date":"2021-04-09","close":8450.3438},{"date":"2021-04-12","close":8450.3438},{"date":"2021-04-13","close":8474.626},{"date":"2021-04-14","close":8377.4961},{"date":"2021-04-15","close":8328.9307},{"date":"2021-04-16","close":8304.6484},{"date":"2021-04-19","close":8328.9307},{"date":"2021-04-20","close":8304.6484},{"date":"2021-04-21","close":8183.2354},{"date":"2021-04-22","close":8134.6699},{"date":"2021-04-23","close":8134.6699},{"date":"2021-04-26","close":8207.5176},{"date":"2021-04-27","close":8134.6699},{"date":"2021-04-28","close":7916.1265},{"date":"2021-04-29","close":7770.4312},{"date":"2021-04-30","close":7794.7134},{"date":"2021-05-03","close":7988.9741},{"date":"2021-05-04","close":7940.4092},{"date":"2021-05-06","close":8013.2573},{"date":"2021-05-07","close":8061.8223},{"date":"2021-05-10","close":8110.3882},{"date":"2021-05-11","close":8061.8223},{"date":"2021-05-12","close":7916.1265},{"date":"2021-05-13","close":7843.2788},{"date":"2021-05-14","close":7843.2788},{"date":"2021-05-17","close":7406.1924},{"date":"2021-05-18","close":7406.1924},{"date":"2021-05-20","close":7333.3442},{"date":"2021-05-21","close":7309.0615},{"date":"2021-05-24","close":7284.7788},{"date":"2021-05-25","close":7333.3442},{"date":"2021-05-26","close":7673.3013},{"date":"2021-05-27","close":7916.1265},{"date":"2021-05-28","close":7916.1265},{"date":"2021-05-31","close":7867.5615},{"date":"2021-06-01","close":7891.8438},{"date":"2021-06-02","close":7940.4092},{"date":"2021-06-03","close":7843.2788},{"date":"2021-06-04","close":7988.9741},{"date":"2021-06-07","close":7867.5615},{"date":"2021-06-08","close":7867.5615},{"date":"2021-06-09","close":7746.1484},{"date":"2021-06-10","close":7649.0181},{"date":"2021-06-11","close":7770.4312},{"date":"2021-06-14","close":7721.8657},{"date":"2021-06-15","close":7673.3013},{"date":"2021-06-16","close":7649.0181},{"date":"2021-06-17","close":7673.3013},{"date":"2021-06-18","close":7721.8657},{"date":"2021-06-21","close":7527.605},{"date":"2021-06-22","close":7721.8657},{"date":"2021-06-23","close":7916.1265},{"date":"2021-06-24","close":8231.7998},{"date":"2021-06-25","close":8231.7998},{"date":"2021-06-28","close":8256.083},{"date":"2021-06-29","close":8183.2354},{"date":"2021-06-30","close":7964.6914},{"date":"2021-07-01","close":7940.4092},{"date":"2021-07-02","close":7940.4092},{"date":"2021-07-05","close":7916.1265},{"date":"2021-07-06","close":7940.4092},{"date":"2021-07-07","close":7770.4312},{"date":"2021-07-08","close":7576.1704},{"date":"2021-07-09","close":7649.0181},{"date":"2021-07-12","close":7673.3013},{"date":"2021-07-13","close":7867.5615},{"date":"2021-07-14","close":7746.1484},{"date":"2021-07-15","close":7794.7134},{"date":"2021-07-16","close":7770.4312},{"date":"2021-07-19","close":7649.0181},{"date":"2021-07-20","close":7600.4531},{"date":"2021-07-21","close":7527.605},{"date":"2021-07-22","close":7551.8877},{"date":"2021-07-23","close":7576.1704},{"date":"2021-07-26","close":7406.1924},{"date":"2021-07-27","close":7357.627},{"date":"2021-07-28","close":7406.1924},{"date":"2021-07-29","close":7649.0181},{"date":"2021-07-30","close":7600.4531},{"date":"2021-08-02","close":7624.7358},{"date":"2021-08-03","close":7479.0396},{"date":"2021-08-04","close":7479.0396},{"date":"2021-08-05","close":7600.4531},{"date":"2021-08-06","close":7600.4531},{"date":"2021-08-09","close":7600.4531},{"date":"2021-08-10","close":7527.605},{"date":"2021-08-11","close":7381.9092},{"date":"2021-08-12","close":7479.0396},{"date":"2021-08-13","close":7236.2144},{"date":"2021-08-17","close":6969.106},{"date":"2021-08-18","close":6993.3877},{"date":"2021-08-19","close":6799.1274},{"date":"2021-08-20","close":6507.7363},{"date":"2021-08-23","close":6556.3013},{"date":"2021-08-24","close":6653.4312},{"date":"2021-08-25","close":6701.9971},{"date":"2021-08-26","close":6871.9751},{"date":"2021-08-27","close":6993.3877},{"date":"2021-08-30","close":6993.3877},{"date":"2021-08-31","close":6944.8228},{"date":"2021-09-01","close":6871.9751},{"date":"2021-09-02","close":7041.9531},{"date":"2021-09-03","close":7090.5181},{"date":"2021-09-06","close":7090.5181},{"date":"2021-09-07","close":7041.9531},{"date":"2021-09-08","close":6944.8228},{"date":"2021-09-09","close":6799.1274},{"date":"2021-09-10","close":6847.6919},{"date":"2021-09-13","close":6750.562},{"date":"2021-09-14","close":6774.8442},{"date":"2021-09-15","close":6823.4102},{"date":"2021-09-16","close":6774.8442},{"date":"2021-09-17","close":6993.3877},{"date":"2021-09-23","close":6799.1274},{"date":"2021-09-24","close":6799.1274},{"date":"2021-09-27","close":6701.9971},{"date":"2021-09-28","close":6532.0186},{"date":"2021-09-29","close":6580.5835},{"date":"2021-09-30","close":6459.1709},{"date":"2021-10-01","close":6216.3447},{"date":"2021-10-05","close":5973.519},{"date":"2021-10-06","close":5827.8232},{"date":"2021-10-07","close":6070.6489},{"date":"2021-10-08","close":6192.0625},{"date":"2021-10-12","close":6119.2139},{"date":"2021-10-13","close":6119.2139},{"date":"2021-10-14","close":6337.7578},{"date":"2021-10-15","close":6386.3228},{"date":"2021-10-18","close":6289.1924},{"date":"2021-10-19","close":6580.5835},{"date":"2021-10-20","close":6532.0186},{"date":"2021-10-21","close":6532.0186},{"date":"2021-10-22","close":6556.3013},{"date":"2021-10-25","close":6580.5835},{"date":"2021-10-26","close":6677.7139},{"date":"2021-10-27","close":6532.0186},{"date":"2021-10-28","close":6410.606},{"date":"2021-10-29","close":6434.8882},{"date":"2021-11-01","close":6264.9102},{"date":"2021-11-02","close":6459.1709},{"date":"2021-11-03","close":6459.1709},{"date":"2021-11-04","close":6289.1924},{"date":"2021-11-05","close":6240.6274},{"date":"2021-11-08","close":6167.7803},{"date":"2021-11-09","close":6386.3228},{"date":"2021-11-10","close":6094.9321},{"date":"2021-11-11","close":6192.0625},{"date":"2021-11-12","close":6216.3447},{"date":"2021-11-15","close":6289.1924},{"date":"2021-11-16","close":6750.562},{"date":"2021-11-17","close":6604.8667},{"date":"2021-11-18","close":6677.7139},{"date":"2021-11-19","close":6774.8442},{"date":"2021-11-22","close":6532.0186},{"date":"2021-11-23","close":6532.0186},{"date":"2021-11-24","close":6629.1489},{"date":"2021-11-25","close":6556.3013},{"date":"2021-11-26","close":6337.7578},{"date":"2021-11-29","close":6362.041},{"date":"2021-11-30","close":5949.2363},{"date":"2021-12-01","close":6119.2139},{"date":"2021-12-02","close":6264.9102},{"date":"2021-12-03","close":6362.041},{"date":"2021-12-06","close":6434.8882},{"date":"2021-12-07","close":6653.4312},{"date":"2021-12-08","close":6604.8667},{"date":"2021-12-09","close":6604.8667},{"date":"2021-12-10","close":6604.8667},{"date":"2021-12-13","close":6556.3013},{"date":"2021-12-14","close":6459.1709},{"date":"2021-12-15","close":6434.8882},{"date":"2021-12-16","close":6604.8667},{"date":"2021-12-17","close":6556.3013},{"date":"2021-12-20","close":6337.7578},{"date":"2021-12-21","close":6337.7578},{"date":"2021-12-22","close":6410.606},{"date":"2021-12-23","close":6556.3013},{"date":"2021-12-24","close":6410.606},{"date":"2021-12-27","close":6410.606},{"date":"2021-12-28","close":6289.1924},{"date":"2021-12-29","close":6509.4365},{"date":"2021-12-30","close":6656.2661},{"date":"2022-01-03","close":6850.0},{"date":"2022-01-04","close":6607.3228},{"date":"2022-01-05","close":6925.4536},{"date":"2022-01-06","close":6852.0391},{"date":"2022-01-07","close":7047.8115},{"date":"2022-01-10","close":6900.9819},{"date":"2022-01-11","close":6705.209},{"date":"2022-01-12","close":6827.5674},{"date":"2022-01-13","close":6582.8516},{"date":"2022-01-14","close":6460.4932},{"date":"2022-01-17","close":6338.1357},{"date":"2022-01-18","close":6215.7778},{"date":"2022-01-19","close":6558.3799},{"date":"2022-01-20","close":6509.4365},{"date":"2022-01-21","close":6411.5508},{"date":"2022-01-24","close":6166.835},{"date":"2022-01-25","close":5628.46},{"date":"2022-01-26","close":5628.46},{"date":"2022-01-27","close":5383.7446},{"date":"2022-01-28","close":5530.5737},{"date":"2022-02-03","close":5897.6479},{"date":"2022-02-04","close":5946.5913},{"date":"2022-02-07","close":5946.5913},{"date":"2022-02-08","close":5946.5913},{"date":"2022-02-09","close":5946.5913},{"date":"2022-02-10","close":6289.1924},{"date":"2022-02-11","close":6387.0791},{"date":"2022-02-14","close":6338.1357},{"date":"2022-02-15","close":6117.8916},{"date":"2022-02-16","close":6362.6074},{"date":"2022-02-17","close":6460.4932},{"date":"2022-02-18","close":6558.3799},{"date":"2022-02-21","close":6533.9082},{"date":"2022-02-22","close":6533.9082},{"date":"2022-02-23","close":6533.9082},{"date":"2022-02-24","close":6093.4204},{"date":"2022-02-25","close":6166.835},{"date":"2022-02-28","close":6166.835},{"date":"2022-03-02","close":6509.4365},{"date":"2022-03-03","close":6558.3799},{"date":"2022-03-04","close":6509.4365},{"date":"2022-03-07","close":6240.2495},{"date":"2022-03-08","close":6117.8916},{"date":"2022-03-10","close":6191.3066},{"date":"2022-03-11","close":6313.6641},{"date":"2022-03-14","close":6166.835},{"date":"2022-03-15","close":6166.835},{"date":"2022-03-16","close":6044.4771},{"date":"2022-03-17","close":6044.4771},{"date":"2022-03-18","close":6313.6641},{"date":"2022-03-21","close":6142.3633},{"date":"2022-03-22","close":6142.3633},{"date":"2022-03-23","close":6142.3633},{"date":"2022-03-24","close":6068.9487},{"date":"2022-03-25","close":6142.3633},{"date":"2022-03-28","close":6289.1924},{"date":"2022-03-29","close":7365.9419},{"date":"2022-03-30","close":6949.9248},{"date":"2022-03-31","close":6974.3965},{"date":"2022-04-01","close":7023.3398},{"date":"2022-04-04","close":7096.7544},{"date":"2022-04-05","close":6974.3965},{"date":"2022-04-06","close":6949.9248},{"date":"2022-04-07","close":6729.6812},{"date":"2022-04-08","close":6778.624},{"date":"2022-04-11","close":6925.4536},{"date":"2022-04-12","close":6778.624},{"date":"2022-04-13","close":6827.5674},{"date":"2022-04-14","close":6876.5107},{"date":"2022-04-15","close":6827.5674},{"date":"2022-04-18","close":6998.8682},{"date":"2022-04-19","close":6949.9248},{"date":"2022-04-20","close":6998.8682},{"date":"2022-04-21","close":6949.9248},{"date":"2022-04-22","close":6925.4536},{"date":"2022-04-25","close":6876.5107},{"date":"2022-04-26","close":6925.4536},{"date":"2022-04-27","close":6803.0957},{"date":"2022-04-28","close":6852.0391},{"date":"2022-04-29","close":7047.8115},{"date":"2022-05-02","close":7194.6406},{"date":"2022-05-03","close":7072.2832},{"date":"2022-05-04","close":6900.9819},{"date":"2022-05-06","close":6852.0391},{"date":"2022-05-09","close":6750.0},{"date":"2022-05-10","close":6631.7944},{"date":"2022-05-11","close":6582.8516},{"date":"2022-05-12","close":6191.3066},{"date":"2022-05-13","close":6117.8916},{"date":"2022-05-16","close":5971.062},{"date":"2022-05-17","close":5995.5337},{"date":"2022-05-18","close":5873.1763},{"date":"2022-05-19","close":5750.8184},{"date":"2022-05-20","close":5897.6479},{"date":"2022-05-23","close":5873.1763},{"date":"2022-05-24","close":5848.7046},{"date":"2022-05-25","close":5750.8184},{"date":"2022-05-26","close":5799.7612},{"date":"2022-05-27","close":5897.6479},{"date":"2022-05-30","close":5922.1196},{"date":"2022-05-31","close":5897.6479},{"date":"2022-06-02","close":5946.5913},{"date":"2022-06-03","close":5922.1196},{"date":"2022-06-07","close":5824.2329},{"date":"2022-06-08","close":5799.7612},{"date":"2022-06-09","close":5775.29},{"date":"2022-06-10","close":5824.2329},{"date":"2022-06-13","close":5530.5737},{"date":"2022-06-14","close":5408.2163},{"date":"2022-06-15","close":5334.8013},{"date":"2022-06-16","close":5359.2729},{"date":"2022-06-17","close":5334.8013},{"date":"2022-06-20","close":4894.3135},{"date":"2022-06-21","close":4894.3135},{"date":"2022-06-22","close":4654.4922},{"date":"2022-06-23","close":4346.1509},{"date":"2022-06-24","close":4512.5571},{"date":"2022-06-27","close":4649.5977},{"date":"2022-06-28","close":4747.4844},{"date":"2022-06-29","close":5187.9722},{"date":"2022-06-30","close":4992.1997},{"date":"2022-07-01","close":5016.6714},{"date":"2022-07-04","close":4850.2646},{"date":"2022-07-05","close":5090.0859},{"date":"2022-07-06","close":5530.5737},{"date":"2022-07-07","close":5457.1597},{"date":"2022-07-08","close":5506.1021},{"date":"2022-07-11","close":5457.1597},{"date":"2022-07-12","close":5457.1597},{"date":"2022-07-13","close":5432.688},{"date":"2022-07-14","close":5408.2163},{"date":"2022-07-15","close":5457.1597},{"date":"2022-07-18","close":5506.1021},{"date":"2022-07-19","close":5555.0454},{"date":"2022-07-20","close":5530.5737},{"date":"2022-07-21","close":5579.5171},{"date":"2022-07-22","close":5481.6309},{"date":"2022-07-25","close":5457.1597},{"date":"2022-07-26","close":5481.6309},{"date":"2022-07-27","close":5579.5171},{"date":"2022-07-28","close":5555.0454},{"date":"2022-07-29","close":5530.5737},{"date":"2022-08-01","close":5530.5737},{"date":"2022-08-02","close":5408.2163},{"date":"2022-08-03","close":5432.688},{"date":"2022-08-04","close":5285.8584},{"date":"2022-08-05","close":5383.7446},{"date":"2022-08-08","close":5408.2163},{"date":"2022-08-09","close":5408.2163},{"date":"2022-08-10","close":5310.3296},{"date":"2022-08-11","close":5334.8013},{"date":"2022-08-12","close":5481.6309},{"date":"2022-08-16","close":5481.6309},{"date":"2022-08-17","close":5481.6309},{"date":"2022-08-18","close":5383.7446},{"date":"2022-08-19","close":5383.7446},{"date":"2022-08-22","close":5163.5005},{"date":"2022-08-23","close":5114.5576},{"date":"2022-08-24","close":5163.5005},{"date":"2022-08-25","close":5212.4438},{"date":"2022-08-26","close":5139.0288},{"date":"2022-08-29","close":4943.2568},{"date":"2022-08-30","close":5432.688},{"date":"2022-08-31","close":5530.5737},{"date":"2022-09-01","close":5285.8584},{"date":"2022-09-02","close":5114.5576},{"date":"2022-09-05","close":4860.0527},{"date":"2022-09-06","close":4894.3135},{"date":"2022-09-07","close":4796.4272},{"date":"2022-09-08","close":4845.3701},{"date":"2022-09-13","close":4992.1997},{"date":"2022-09-14","close":4943.2568},{"date":"2022-09-15","close":4943.2568},{"date":"2022-09-16","close":4894.3135},{"date":"2022-09-19","close":4767.061},{"date":"2022-09-20","close":4796.4272},{"date":"2022-09-21","close":4786.6387},{"date":"2022-09-22","close":4600.6543},{"date":"2022-09-23","close":4600.6543},{"date":"2022-09-26","close":4248.2642},{"date":"2022-09-27","close":4189.5322},{"date":"2022-09-28","close":3827.3533},{"date":"2022-09-29","close":4013.3372},{"date":"2022-09-30","close":3988.8655},{"date":"2022-10-04","close":4072.0691},{"date":"2022-10-05","close":4057.386},{"date":"2022-10-06","close":4204.2153},{"date":"2022-10-07","close":4165.061},{"date":"2022-10-11","close":4032.9143},{"date":"2022-10-12","close":4008.4426},{"date":"2022-10-13","close":3890.9792},{"date":"2022-10-14","close":3944.8164},{"date":"2022-10-17","close":3983.9709},{"date":"2022-10-18","close":4042.7031},{"date":"2022-10-19","close":4013.3372},{"date":"2022-10-20","close":4018.2312},{"date":"2022-10-21","close":3910.5564},{"date":"2022-10-24","close":3944.8164},{"date":"2022-10-25","close":3920.345},{"date":"2022-10-26","close":3866.5076},{"date":"2022-10-27","close":3861.6133},{"date":"2022-10-28","close":3783.3042},{"date":"2022-10-31","close":3842.0359},{"date":"2022-11-01","close":3861.6133},{"date":"2022-11-02","close":3925.2393},{"date":"2022-11-03","close":3988.8655},{"date":"2022-11-04","close":3993.7598},{"date":"2022-11-07","close":4125.9062},{"date":"2022-11-08","close":4184.6377},{"date":"2022-11-09","close":4106.3286},{"date":"2022-11-10","close":4125.9062},{"date":"2022-11-11","close":4160.166},{"date":"2022-11-14","close":4145.4834},{"date":"2022-11-15","close":4311.8901},{"date":"2022-11-16","close":4223.792},{"date":"2022-11-17","close":4199.3203},{"date":"2022-11-18","close":4184.6377},{"date":"2022-11-21","close":4091.646},{"date":"2022-11-22","close":3915.4509},{"date":"2022-11-23","close":3959.4995},{"date":"2022-11-24","close":3964.3938},{"date":"2022-11-25","close":3964.3938},{"date":"2022-11-28","close":3895.8733},{"date":"2022-11-29","close":4013.3372},{"date":"2022-11-30","close":3993.7598},{"date":"2022-12-01","close":4023.1255},{"date":"2022-12-02","close":3930.1335},{"date":"2022-12-05","close":4723.0127},{"date":"2022-12-06","close":4478.2969},{"date":"2022-12-07","close":4522.3457},{"date":"2022-12-08","close":4468.5083},{"date":"2022-12-09","close":4546.8174},{"date":"2022-12-12","close":4576.1826},{"date":"2022-12-13","close":4448.9312},{"date":"2022-12-14","close":4502.7681},{"date":"2022-12-15","close":4517.4517},{"date":"2022-12-16","close":4527.2397},{"date":"2022-12-19","close":4444.0366},{"date":"2022-12-20","close":4346.1509},{"date":"2022-12-21","close":4321.6792},{"date":"2022-12-22","close":4448.9312},{"date":"2022-12-23","close":4311.8901},{"date":"2022-12-26","close":4140.5894},{"date":"2022-12-27","close":4429.3535},{"date":"2022-12-28","close":4424.4487},{"date":"2022-12-29","close":4292.0093},{"date":"2023-01-02","close":4076.1826},{"date":"2023-01-03","close":4036.9414},{"date":"2023-01-04","close":4105.6133},{"date":"2023-01-05","close":4130.1396},{"date":"2023-01-06","close":4203.7163},{"date":"2023-01-09","close":4375.397},{"date":"2023-01-10","close":4292.0093},{"date":"2023-01-11","close":4336.1558},{"date":"2023-01-12","close":4365.5864},{"date":"2023-01-13","close":4345.9658},{"date":"2023-01-16","close":4365.5864},{"date":"2023-01-17","close":4336.1558},{"date":"2023-01-18","close":4395.0176},{"date":"2023-01-19","close":4571.6035},{"date":"2023-01-20","close":4615.7495},{"date":"2023-01-25","close":4620.6548},{"date":"2023-01-26","close":4625.5596},{"date":"2023-01-27","close":4664.8013},{"date":"2023-01-30","close":4581.4136},{"date":"2023-01-31","close":4679.5166},{"date":"2023-02-01","close":4586.3188},{"date":"2023-02-02","close":4620.6548},{"date":"2023-02-03","close":4635.3701},{"date":"2023-02-06","close":4826.6714},{"date":"2023-02-07","close":4890.438},{"date":"2023-02-08","close":4856.1021},{"date":"2023-02-09","close":4905.1538},{"date":"2023-02-10","close":4856.1021},{"date":"2023-02-13","close":4807.0503},{"date":"2023-02-14","close":4679.5166},{"date":"2023-02-15","close":4522.5518},{"date":"2023-02-16","close":4542.1719},{"date":"2023-02-17","close":4689.3267},{"date":"2023-02-20","close":4713.8525},{"date":"2023-02-21","close":4699.1372},{"date":"2023-02-22","close":4650.0859},{"date":"2023-02-23","close":4601.0342},{"date":"2023-02-24","close":4566.6982},{"date":"2023-02-27","close":4532.3618},{"date":"2023-02-28","close":4512.7412},{"date":"2023-03-02","close":4561.793},{"date":"2023-03-03","close":4615.7495},{"date":"2023-03-06","close":4576.5083},{"date":"2023-03-07","close":4463.6895},{"date":"2023-03-08","close":4395.0176},{"date":"2023-03-09","close":4473.5005},{"date":"2023-03-10","close":4365.5864},{"date":"2023-03-13","close":4296.9146},{"date":"2023-03-14","close":4159.5703},{"date":"2023-03-15","close":4203.7163},{"date":"2023-03-16","close":4120.3291},{"date":"2023-03-17","close":4306.7251},{"date":"2023-03-20","close":4257.6733},{"date":"2023-03-21","close":4223.3374},{"date":"2023-03-22","close":4179.1909},{"date":"2023-03-23","close":4159.5703},{"date":"2023-03-24","close":4238.0527},{"date":"2023-03-27","close":4174.2856},{"date":"2023-03-28","close":4213.5273},{"date":"2023-03-29","close":4164.4756},{"date":"2023-03-30","close":4257.6733},{"date":"2023-03-31","close":4277.2939},{"date":"2023-04-03","close":4301.8198},{"date":"2023-04-04","close":4238.0527},{"date":"2023-04-05","close":4169.3804},{"date":"2023-04-06","close":4125.2344},{"date":"2023-04-07","close":4144.855},{"date":"2023-04-10","close":4007.5105},{"date":"2023-04-11","close":4061.4673},{"date":"2023-04-12","close":4061.4673},{"date":"2023-04-13","close":4061.4673},{"date":"2023-04-14","close":4139.9497},{"date":"2023-04-17","close":4125.2344},{"date":"2023-04-18","close":4164.4756},{"date":"2023-04-19","close":4169.3804},{"date":"2023-04-20","close":4105.6133},{"date":"2023-04-21","close":4002.6052},{"date":"2023-04-24","close":4007.5105},{"date":"2023-04-25","close":4007.5105},{"date":"2023-04-26","close":3938.8384},{"date":"2023-04-27","close":3953.5537},{"date":"2023-04-28","close":3968.269},{"date":"2023-05-02","close":3973.1746},{"date":"2023-05-03","close":3982.9849},{"date":"2023-05-04","close":4032.0364},{"date":"2023-05-08","close":4027.1311},{"date":"2023-05-09","close":4056.562},{"date":"2023-05-10","close":4164.4756},{"date":"2023-05-11","close":4189.001},{"date":"2023-05-12","close":4139.9497},{"date":"2023-05-15","close":4218.4321},{"date":"2023-05-16","close":4144.855},{"date":"2023-05-17","close":4223.3374},{"date":"2023-05-18","close":4306.7251},{"date":"2023-05-19","close":4321.4404},{"date":"2023-05-22","close":4434.2588},{"date":"2023-05-23","close":4439.1641},{"date":"2023-05-24","close":4345.9658},{"date":"2023-05-25","close":4287.104},{"date":"2023-05-26","close":4218.4321},{"date":"2023-05-30","close":4213.5273},{"date":"2023-05-31","close":4135.0444},{"date":"2023-06-01","close":4095.8032},{"date":"2023-06-02","close":4115.4238},{"date":"2023-06-05","close":4120.3291},{"date":"2023-06-07","close":4238.0527},{"date":"2023-06-08","close":4144.855},{"date":"2023-06-09","close":4610.8442},{"date":"2023-06-12","close":4532.3618},{"date":"2023-06-13","close":4537.2671},{"date":"2023-06-14","close":4434.2588},{"date":"2023-06-15","close":4429.3535},{"date":"2023-06-16","close":4483.3105},{"date":"2023-06-19","close":4419.5435},{"date":"2023-06-20","close":4414.6382},{"date":"2023-06-21","close":4517.6465},{"date":"2023-06-22","close":4468.5952},{"date":"2023-06-23","close":4424.4487},{"date":"2023-06-26","close":4444.0688},{"date":"2023-06-27","close":4444.0688},{"date":"2023-06-28","close":4444.0688},{"date":"2023-06-29","close":4399.9229},{"date":"2023-06-30","close":4414.6382},{"date":"2023-07-03","close":4419.5435},{"date":"2023-07-04","close":4458.7842},{"date":"2023-07-05","close":4370.4917},{"date":"2023-07-06","close":4360.6816},{"date":"2023-07-07","close":4311.6304},{"date":"2023-07-10","close":4272.3887},{"date":"2023-07-11","close":4385.2075},{"date":"2023-07-12","close":4439.1641},{"date":"2023-07-13","close":4453.8794},{"date":"2023-07-14","close":4385.2075},{"date":"2023-07-17","close":4350.8711},{"date":"2023-07-18","close":4247.8628},{"date":"2023-07-19","close":4198.811},{"date":"2023-07-20","close":4252.7681},{"date":"2023-07-21","close":4115.4238},{"date":"2023-07-24","close":3958.459},{"date":"2023-07-25","close":3879.9763},{"date":"2023-07-26","close":3796.5891},{"date":"2023-07-27","close":3894.6919},{"date":"2023-07-28","close":3870.166},{"date":"2023-07-31","close":3909.4075},{"date":"2023-08-01","close":3953.5537},{"date":"2023-08-02","close":3958.459},{"date":"2023-08-03","close":3919.2175},{"date":"2023-08-04","close":3987.8899},{"date":"2023-08-07","close":3904.5022},{"date":"2023-08-08","close":3909.4075},{"date":"2023-08-09","close":3904.5022},{"date":"2023-08-10","close":4228.2427},{"date":"2023-08-11","close":4247.8628},{"date":"2023-08-14","close":4483.3105},{"date":"2023-08-16","close":4292.0093},{"date":"2023-08-17","close":4149.7603},{"date":"2023-08-18","close":4144.855},{"date":"2023-08-21","close":4130.1396},{"date":"2023-08-22","close":4076.1826},{"date":"2023-08-23","close":4002.6052},{"date":"2023-08-24","close":4085.9927},{"date":"2023-08-25","close":4125.2344},{"date":"2023-08-28","close":4189.001},{"date":"2023-08-29","close":4189.001},{"date":"2023-08-30","close":4149.7603},{"date":"2023-08-31","close":4267.4834},{"date":"2023-09-01","close":4208.6221},{"date":"2023-09-04","close":4238.0527},{"date":"2023-09-05","close":4272.3887},{"date":"2023-09-06","close":4360.6816},{"date":"2023-09-07","close":4429.3535},{"date":"2023-09-08","close":4355.7764},{"date":"2023-09-11","close":4355.7764},{"date":"2023-09-12","close":4321.4404},{"date":"2023-09-13","close":4306.7251},{"date":"2023-09-14","close":4316.5352},{"date":"2023-09-15","close":4345.9658},{"date":"2023-09-18","close":4350.8711},{"date":"2023-09-19","close":4301.8198},{"date":"2023-09-20","close":4144.855},{"date":"2023-09-21","close":4130.1396},{"date":"2023-09-22","close":4090.8979},{"date":"2023-09-25","close":4071.2773},{"date":"2023-09-26","close":4041.8464},{"date":"2023-09-27","close":4032.0364},{"date":"2023-10-04","close":4012.4158},{"date":"2023-10-05","close":4007.5105},{"date":"2023-10-06","close":4002.6052},{"date":"2023-10-10","close":3992.7949},{"date":"2023-10-11","close":4027.1311},{"date":"2023-10-12","close":4159.5703},{"date":"2023-10-13","close":4071.2773},{"date":"2023-10-16","close":3987.8899},{"date":"2023-10-17","close":4027.1311},{"date":"2023-10-18","close":4032.0364},{"date":"2023-10-19","close":3943.7434},{"date":"2023-10-20","close":3943.7434},{"date":"2023-10-23","close":3929.0281},{"date":"2023-10-24","close":4007.5105},{"date":"2023-10-25","close":4066.3726},{"date":"2023-10-26","close":3963.364},{"date":"2023-10-27","close":3963.364},{"date":"2023-10-30","close":4041.8464},{"date":"2023-10-31","close":3992.7949},{"date":"2023-11-01","close":4017.3208},{"date":"2023-11-02","close":4017.3208},{"date":"2023-11-03","close":4027.1311},{"date":"2023-11-06","close":4056.562},{"date":"2023-11-07","close":3973.1746},{"date":"2023-11-08","close":4007.5105},{"date":"2023-11-09","close":4046.7517},{"date":"2023-11-10","close":4051.657},{"date":"2023-11-13","close":4081.0879},{"date":"2023-11-14","close":4076.1826},{"date":"2023-11-15","close":4120.3291},{"date":"2023-11-16","close":4164.4756},{"date":"2023-11-17","close":4120.3291},{"date":"2023-11-20","close":4164.4756},{"date":"2023-11-21","close":4159.5703},{"date":"2023-11-22","close":4115.4238},{"date":"2023-11-23","close":4095.8032},{"date":"2023-11-24","close":4130.1396},{"date":"2023-11-27","close":4085.9927},{"date":"2023-11-28","close":4017.3208},{"date":"2023-11-29","close":4017.3208},{"date":"2023-11-30","close":4036.9414},{"date":"2023-12-01","close":4046.7517},{"date":"2023-12-04","close":4022.2261},{"date":"2023-12-05","close":4090.8979},{"date":"2023-12-06","close":4120.3291},{"date":"2023-12-07","close":4071.2773},{"date":"2023-12-08","close":4257.6733},{"date":"2023-12-11","close":4292.0093},{"date":"2023-12-12","close":4287.104},{"date":"2023-12-13","close":4213.5273},{"date":"2023-12-14","close":4198.811},{"date":"2023-12-15","close":4189.001},{"date":"2023-12-18","close":4193.9062},{"date":"2023-12-19","close":4213.5273},{"date":"2023-12-20","close":4233.1475},{"date":"2023-12-21","close":4193.9062},{"date":"2023-12-22","close":4179.1909},{"date":"2023-12-26","close":4159.5703},{"date":"2023-12-27","close":4258.1382},{"date":"2023-12-28","close":4336.9927},{"date":"2024-01-02","close":4317.2793},{"date":"2024-01-03","close":4396.1333},{"date":"2024-01-04","close":4361.6348},{"date":"2024-01-05","close":4307.4224},{"date":"2024-01-08","close":4302.4941},{"date":"2024-01-09","close":4322.2075},{"date":"2024-01-10","close":4341.9209},{"date":"2024-01-11","close":4292.6372},{"date":"2024-01-12","close":4263.0669},{"date":"2024-01-15","close":4322.2075},{"date":"2024-01-16","close":4361.6348},{"date":"2024-01-17","close":4317.2793},{"date":"2024-01-18","close":4361.6348},{"date":"2024-01-19","close":4366.563},{"date":"2024-01-22","close":4425.7041},{"date":"2024-01-23","close":4351.7778},{"date":"2024-01-24","close":4336.9927},{"date":"2024-01-25","close":4336.9927},{"date":"2024-01-26","close":4317.2793},{"date":"2024-01-29","close":4307.4224},{"date":"2024-01-30","close":4238.4248},{"date":"2024-01-31","close":4194.0693},{"date":"2024-02-01","close":4139.8564},{"date":"2024-02-02","close":4154.6421},{"date":"2024-02-05","close":4154.6421},{"date":"2024-02-06","close":4075.7874},{"date":"2024-02-07","close":4130.0},{"date":"2024-02-08","close":4149.7134},{"date":"2024-02-13","close":4164.4985},{"date":"2024-02-14","close":4169.4272},{"date":"2024-02-15","close":4189.1406},{"date":"2024-02-16","close":4184.2124},{"date":"2024-02-19","close":4189.1406},{"date":"2024-02-20","close":4189.1406},{"date":"2024-02-21","close":4248.2817},{"date":"2024-02-22","close":4184.2124},{"date":"2024-02-23","close":4174.3555},{"date":"2024-02-26","close":4169.4272},{"date":"2024-02-27","close":4149.7134},{"date":"2024-02-28","close":4164.4985},{"date":"2024-02-29","close":4130.0},{"date":"2024-03-04","close":4125.0713},{"date":"2024-03-05","close":4115.2148},{"date":"2024-03-06","close":4105.3579},{"date":"2024-03-07","close":4065.9307},{"date":"2024-03-08","close":4065.9307},{"date":"2024-03-11","close":4051.1455},{"date":"2024-03-12","close":4085.6443},{"date":"2024-03-13","close":4085.6443},{"date":"2024-03-14","close":4070.8591},{"date":"2024-03-15","close":4095.501},{"date":"2024-03-18","close":4100.4297},{"date":"2024-03-19","close":4100.4297},{"date":"2024-03-20","close":4100.4297},{"date":"2024-03-21","close":4120.1431},{"date":"2024-03-22","close":4110.2861},{"date":"2024-03-25","close":4110.2861},{"date":"2024-03-26","close":4110.2861},{"date":"2024-03-27","close":4130.0},{"date":"2024-03-28","close":4169.4272},{"date":"2024-03-29","close":4100.4297},{"date":"2024-04-01","close":4110.2861},{"date":"2024-04-02","close":4031.4319},{"date":"2024-04-03","close":4065.9307},{"date":"2024-04-04","close":4070.8591},{"date":"2024-04-05","close":4031.4319},{"date":"2024-04-08","close":3942.7207},{"date":"2024-04-09","close":3952.5774},{"date":"2024-04-11","close":3957.5059},{"date":"2024-04-12","close":3937.7922},{"date":"2024-04-15","close":3908.2219},{"date":"2024-04-16","close":3814.5823},{"date":"2024-04-17","close":3780.0835},{"date":"2024-04-18","close":3854.0095},{"date":"2024-04-19","close":3873.7231},{"date":"2024-04-22","close":3883.5798},{"date":"2024-04-23","close":3883.5798},{"date":"2024-04-24","close":3854.0095},{"date":"2024-04-25","close":3858.9377},{"date":"2024-04-26","close":3883.5798},{"date":"2024-04-29","close":3868.7947},{"date":"2024-04-30","close":3962.4343},{"date":"2024-05-02","close":4105.3579},{"date":"2024-05-03","close":4011.7183},{"date":"2024-05-07","close":4001.8616},{"date":"2024-05-08","close":4006.7898},{"date":"2024-05-09","close":4021.575},{"date":"2024-05-10","close":4100.4297},{"date":"2024-05-13","close":4090.5728},{"date":"2024-05-14","close":3937.7922},{"date":"2024-05-16","close":3992.0046},{"date":"2024-05-17","close":3967.3625},{"date":"2024-05-20","close":3883.5798},{"date":"2024-05-21","close":3952.5774},{"date":"2024-05-22","close":3987.0762},{"date":"2024-05-23","close":3947.6492},{"date":"2024-05-24","close":3972.291},{"date":"2024-05-27","close":3952.5774},{"date":"2024-05-28","close":3942.7207},{"date":"2024-05-29","close":3996.9331},{"date":"2024-05-30","close":3952.5774},{"date":"2024-05-31","close":4026.5034},{"date":"2024-06-03","close":4075.7874},{"date":"2024-06-04","close":3996.9331},{"date":"2024-06-05","close":3972.291},{"date":"2024-06-07","close":3982.1479},{"date":"2024-06-10","close":3923.0071},{"date":"2024-06-11","close":3932.8638},{"date":"2024-06-12","close":4405.9902},{"date":"2024-06-13","close":4608.0547},{"date":"2024-06-14","close":4474.9878},{"date":"2024-06-17","close":4263.0669},{"date":"2024-06-18","close":4267.9951},{"date":"2024-06-19","close":4223.6396},{"date":"2024-06-20","close":4272.9233},{"date":"2024-06-21","close":4169.4272},{"date":"2024-06-24","close":4248.2817},{"date":"2024-06-25","close":4277.8521},{"date":"2024-06-26","close":4184.2124},{"date":"2024-06-27","close":4046.217},{"date":"2024-06-28","close":4075.7874},{"date":"2024-07-01","close":4061.0022},{"date":"2024-07-02","close":3932.8638},{"date":"2024-07-03","close":3942.7207},{"date":"2024-07-04","close":3967.3625},{"date":"2024-07-05","close":3942.7207},{"date":"2024-07-08","close":3996.9331},{"date":"2024-07-09","close":3987.0762},{"date":"2024-07-10","close":3992.0046},{"date":"2024-07-11","close":3942.7207},{"date":"2024-07-12","close":3918.0786},{"date":"2024-07-15","close":3927.9355},{"date":"2024-07-16","close":3903.2935},{"date":"2024-07-17","close":3873.7231},{"date":"2024-07-18","close":3878.6514},{"date":"2024-07-19","close":4110.2861},{"date":"2024-07-22","close":3987.0762},{"date":"2024-07-23","close":4036.3604},{"date":"2024-07-24","close":4248.2817},{"date":"2024-07-25","close":4189.1406},{"date":"2024-07-26","close":4164.4985},{"date":"2024-07-29","close":4302.4941},{"date":"2024-07-30","close":4169.4272},{"date":"2024-07-31","close":4194.0693},{"date":"2024-08-01","close":4149.7134},{"date":"2024-08-02","close":3893.4365},{"date":"2024-08-05","close":3420.3101},{"date":"2024-08-06","close":3553.377},{"date":"2024-08-07","close":3716.0142},{"date":"2024-08-08","close":3656.8733},{"date":"2024-08-09","close":3765.2983},{"date":"2024-08-12","close":3720.9426},{"date":"2024-08-13","close":3651.9451},{"date":"2024-08-14","close":3642.0881},{"date":"2024-08-16","close":3671.6587},{"date":"2024-08-19","close":3612.5178},{"date":"2024-08-20","close":3661.8018},{"date":"2024-08-21","close":3647.0166},{"date":"2024-08-22","close":3528.7349},{"date":"2024-08-23","close":3523.8066},{"date":"2024-08-26","close":3509.0215},{"date":"2024-08-27","close":3474.5225},{"date":"2024-08-28","close":3430.167},{"date":"2024-08-29","close":3316.8137},{"date":"2024-08-30","close":3321.7422},{"date":"2024-09-02","close":3390.7397},{"date":"2024-09-03","close":3410.4534},{"date":"2024-09-04","close":3247.8162},{"date":"2024-09-05","close":3178.8186},{"date":"2024-09-06","close":3050.6802},{"date":"2024-09-09","close":3090.1074},{"date":"2024-09-10","close":3213.3174},{"date":"2024-09-11","close":3075.322},{"date":"2024-09-12","close":3129.5344},{"date":"2024-09-13","close":3090.1074},{"date":"2024-09-19","close":3090.1074},{"date":"2024-09-20","close":3104.8926},{"date":"2024-09-23","close":3129.5344},{"date":"2024-09-24","close":3173.8901},{"date":"2024-09-25","close":3262.6013},{"date":"2024-09-26","close":3316.8137},{"date":"2024-09-27","close":3292.1716},{"date":"2024-09-30","close":3208.3889},{"date":"2024-10-02","close":3099.9641},{"date":"2024-10-04","close":3070.3938},{"date":"2024-10-07","close":3223.1741},{"date":"2024-10-08","close":3085.179},{"date":"2024-10-10","close":3154.1765},{"date":"2024-10-11","close":3154.1765},{"date":"2024-10-14","close":3134.4629},{"date":"2024-10-15","close":3119.6777},{"date":"2024-10-16","close":3070.3938},{"date":"2024-10-17","close":3095.0356},{"date":"2024-10-18","close":3035.895},{"date":"2024-10-21","close":3030.9666},{"date":"2024-10-22","close":2971.8257},{"date":"2024-10-23","close":3021.1096},{"date":"2024-10-24","close":2981.6824},{"date":"2024-10-25","close":2819.0452},{"date":"2024-10-28","close":2764.8328},{"date":"2024-10-29","close":2685.9785},{"date":"2024-10-30","close":2666.2649},{"date":"2024-10-31","close":2646.5513},{"date":"2024-11-01","close":2754.9761},{"date":"2024-11-04","close":2754.9761},{"date":"2024-11-05","close":2833.8306},{"date":"2024-11-06","close":2621.9092},{"date":"2024-11-07","close":2631.7661},{"date":"2024-11-08","close":2690.9067},{"date":"2024-11-11","close":2523.3413},{"date":"2024-11-12","close":2538.1265},{"date":"2024-11-13","close":2449.4153},{"date":"2024-11-14","close":2365.6323},{"date":"2024-11-15","close":2373.0249},{"date":"2024-11-18","close":2409.988},{"date":"2024-11-19","close":2392.7385},{"date":"2024-11-20","close":2397.667},{"date":"2024-11-21","close":2469.1289},{"date":"2024-11-22","close":2414.9165},{"date":"2024-11-25","close":2422.3091},{"date":"2024-11-26","close":2434.6299},{"date":"2024-11-27","close":2402.5955},{"date":"2024-11-28","close":2432.1658},{"date":"2024-11-29","close":2380.4175},{"date":"2024-12-02","close":2360.7041},{"date":"2024-12-03","close":2419.8447},{"date":"2024-12-04","close":2375.4893},{"date":"2024-12-05","close":2345.9187},{"date":"2024-12-06","close":2355.7756},{"date":"2024-12-09","close":3055.6084},{"date":"2024-12-10","close":3026.0381},{"date":"2024-12-11","close":3109.8208},{"date":"2024-12-12","close":2804.26},{"date":"2024-12-13","close":2631.7661},{"date":"2024-12-16","close":2685.9785},{"date":"2024-12-17","close":2621.9092},{"date":"2024-12-18","close":2631.7661},{"date":"2024-12-19","close":2478.9856},{"date":"2024-12-20","close":2365.6323},{"date":"2024-12-23","close":2370.5608},{"date":"2024-12-24","close":2249.8149},{"date":"2024-12-26","close":2249.8149},{"date":"2024-12-27","close":2225.1729},{"date":"2024-12-30","close":2264.6001},{"date":"2025-01-02","close":2355.7756},{"date":"2025-01-03","close":2340.9905},{"date":"2025-01-06","close":2365.6323},{"date":"2025-01-07","close":2405.0596},{"date":"2025-01-08","close":2449.4153},{"date":"2025-01-09","close":2478.9856},{"date":"2025-01-10","close":2478.9856},{"date":"2025-01-13","close":2390.2744},{"date":"2025-01-14","close":2557.8401},{"date":"2025-01-15","close":2888.043},{"date":"2025-01-16","close":3026.0381},{"date":"2025-01-17","close":2759.9045},{"date":"2025-01-20","close":2764.8328},{"date":"2025-01-21","close":2685.9785},{"date":"2025-01-22","close":2621.9092},{"date":"2025-01-23","close":2602.1956},{"date":"2025-01-24","close":2439.5583},{"date":"2025-01-31","close":2429.7017},{"date":"2025-02-03","close":2375.4893},{"date":"2025-02-04","close":2407.5237},{"date":"2025-02-05","close":2464.2004},{"date":"2025-02-06","close":2474.0571},{"date":"2025-02-07","close":2461.7363},{"date":"2025-02-10","close":2427.2373},{"date":"2025-02-11","close":2380.4175},{"date":"2025-02-12","close":2390.2744},{"date":"2025-02-13","close":2402.5955},{"date":"2025-02-14","close":2373.0249},{"date":"2025-02-17","close":2429.7017},{"date":"2025-02-18","close":2414.9165},{"date":"2025-02-19","close":2385.3459},{"date":"2025-02-20","close":2405.0596},{"date":"2025-02-21","close":2439.5583},{"date":"2025-02-24","close":2538.1265},{"date":"2025-02-25","close":2474.0571},{"date":"2025-02-26","close":2449.4153},{"date":"2025-02-27","close":2474.0571},{"date":"2025-02-28","close":2449.4153},{"date":"2025-03-04","close":2437.0942},{"date":"2025-03-05","close":2437.0942},{"date":"2025-03-06","close":2446.9509},{"date":"2025-03-07","close":2557.8401},{"date":"2025-03-10","close":2602.1956},{"date":"2025-03-11","close":2498.6992},{"date":"2025-03-12","close":2552.9116},{"date":"2025-03-13","close":2488.8425},{"date":"2025-03-14","close":2543.0549},{"date":"2025-03-17","close":2552.9116},{"date":"2025-03-18","close":2528.2695},{"date":"2025-03-19","close":2493.7708},{"date":"2025-03-20","close":2528.2695},{"date":"2025-03-21","close":2469.1289},{"date":"2025-03-24","close":2402.5955},{"date":"2025-03-25","close":2373.0249},{"date":"2025-03-26","close":2414.9165},{"date":"2025-03-27","close":2382.8818},{"date":"2025-03-28","close":2397.667},{"date":"2025-03-31","close":2368.0967},{"date":"2025-04-01","close":2368.0967},{"date":"2025-04-02","close":2446.9509},{"date":"2025-04-03","close":2353.3113},{"date":"2025-04-04","close":2365.6323},{"date":"2025-04-07","close":2217.7803},{"date":"2025-04-08","close":2239.9583},{"date":"2025-04-09","close":2168.4963},{"date":"2025-04-10","close":2321.2769},{"date":"2025-04-11","close":2377.9534},{"date":"2025-04-14","close":2503.6277},{"date":"2025-04-15","close":2513.4844},{"date":"2025-04-16","close":2451.8794},{"date":"2025-04-17","close":2533.198},{"date":"2025-04-18","close":2513.4844},{"date":"2025-04-21","close":2513.4844},{"date":"2025-04-22","close":2577.5537},{"date":"2025-04-23","close":2562.7683},{"date":"2025-04-24","close":2503.6277},{"date":"2025-04-25","close":2543.0549},{"date":"2025-04-28","close":2592.3389},{"date":"2025-04-29","close":2794.4033},{"date":"2025-04-30","close":2853.5442},{"date":"2025-05-02","close":3154.1765},{"date":"2025-05-07","close":3075.322},{"date":"2025-05-08","close":3371.0261},{"date":"2025-05-09","close":3272.4583},{"date":"2025-05-12","close":3090.1074},{"date":"2025-05-13","close":3124.6062},{"date":"2025-05-14","close":3277.3865},{"date":"2025-05-15","close":3228.1025},{"date":"2025-05-16","close":3223.1741},{"date":"2025-05-19","close":3203.4604},{"date":"2025-05-20","close":3671.6587},{"date":"2025-05-21","close":3681.5154},{"date":"2025-05-22","close":3484.3794},{"date":"2025-05-23","close":3375.9546},{"date":"2025-05-26","close":3400.5967},{"date":"2025-05-27","close":3371.0261},{"date":"2025-05-28","close":3587.8757},{"date":"2025-05-29","close":3563.2339},{"date":"2025-05-30","close":3440.0237},{"date":"2025-06-02","close":3597.7327},{"date":"2025-06-04","close":3814.5823},{"date":"2025-06-05","close":3661.8018},{"date":"2025-06-09","close":3918.0786},{"date":"2025-06-10","close":3918.0786},{"date":"2025-06-11","close":3923.0071},{"date":"2025-06-12","close":3686.4438},{"date":"2025-06-13","close":3504.093},{"date":"2025-06-16","close":3597.7327},{"date":"2025-06-17","close":3592.8042},{"date":"2025-06-18","close":4667.1958},{"date":"2025-06-19","close":4470.0596},{"date":"2025-06-20","close":5273.3887},{"date":"2025-06-23","close":4938.2578},{"date":"2025-06-24","close":4953.043},{"date":"2025-06-25","close":4829.833},{"date":"2025-06-26","close":4790.4058},{"date":"2025-06-27","close":4573.5562},{"date":"2025-06-30","close":4716.4795},{"date":"2025-07-01","close":4450.3457},{"date":"2025-07-02","close":4425.7041},{"date":"2025-07-03","close":4519.3438},{"date":"2025-07-04","close":4277.8521},{"date":"2025-07-07","close":4474.9878},{"date":"2025-07-08","close":5214.248},{"date":"2025-07-09","close":5120.6084},{"date":"2025-07-10","close":5480.3818},{"date":"2025-07-11","close":5618.377},{"date":"2025-07-14","close":5618.377},{"date":"2025-07-15","close":5391.6704},{"date":"2025-07-16","close":5539.5225},{"date":"2025-07-17","close":5465.5967},{"date":"2025-07-18","close":5160.0356},{"date":"2025-07-21","close":5120.6084},{"date":"2025-07-22","close":5031.8975},{"date":"2025-07-23","close":4977.6851},{"date":"2025-07-24","close":4928.4009},{"date":"2025-07-25","close":4834.7612},{"date":"2025-07-28","close":4662.2671},{"date":"2025-07-29","close":4854.4746},{"date":"2025-07-30","close":4918.5439},{"date":"2025-07-31","close":5549.3794},{"date":"2025-08-01","close":5100.895},{"date":"2025-08-04","close":5204.3911},{"date":"2025-08-05","close":5830.2983},{"date":"2025-08-06","close":5716.9448},{"date":"2025-08-07","close":5618.377},{"date":"2025-08-08","close":5401.5273},{"date":"2025-08-11","close":5411.3843},{"date":"2025-08-12","close":5879.582},{"date":"2025-08-13","close":5258.6035},{"date":"2025-08-14","close":5243.8184},{"date":"2025-08-18","close":5618.377},{"date":"2025-08-19","close":5204.3911},{"date":"2025-08-20","close":5155.1074},{"date":"2025-08-21","close":5105.8232},{"date":"2025-08-22","close":5145.2505},{"date":"2025-08-25","close":5135.3936},{"date":"2025-08-26","close":5086.1099},{"date":"2025-08-27","close":5046.6826},{"date":"2025-08-28","close":5174.8208},{"date":"2025-08-29","close":5756.3721},{"date":"2025-09-01","close":7294.0332},{"date":"2025-09-02","close":6623.7705},{"date":"2025-09-03","close":6406.9209},{"date":"2025-09-04","close":6308.353},{"date":"2025-09-05","close":6949.0449},{"date":"2025-09-08","close":6860.334},{"date":"2025-09-09","close":6722.3389},{"date":"2025-09-10","close":6416.7778},{"date":"2025-09-11","close":6751.9092},{"date":"2025-09-12","close":6604.0571},{"date":"2025-09-15","close":6268.9258},{"date":"2025-09-16","close":6278.7827},{"date":"2025-09-17","close":6328.0664},{"date":"2025-09-18","close":6199.9282},{"date":"2025-09-19","close":6170.0},{"date":"2025-09-22","close":6268.9258},{"date":"2025-09-23","close":6199.9282},{"date":"2025-09-24","close":5973.2217},{"date":"2025-09-25","close":5992.9355},{"date":"2025-09-26","close":5943.6514},{"date":"2025-09-29","close":5983.0786},{"date":"2025-09-30","close":5874.6538},{"date":"2025-10-01","close":5943.6514},{"date":"2025-10-02","close":5815.5132},{"date":"2025-10-10","close":5598.6631},{"date":"2025-10-13","close":6121.0737},{"date":"2025-10-14","close":5815.5132},{"date":"2025-10-15","close":5795.7993},{"date":"2025-10-16","close":5716.9448},{"date":"2025-10-17","close":5460.668},{"date":"2025-10-20","close":5539.5225},{"date":"2025-10-21","close":5381.8135},{"date":"2025-10-22","close":5953.5083},{"date":"2025-10-23","close":5884.5107},{"date":"2025-10-24","close":5963.3647},{"date":"2025-10-27","close":6012.6489},{"date":"2025-10-28","close":5953.5083},{"date":"2025-10-29","close":5825.3696},{"date":"2025-10-30","close":5943.6514},{"date":"2025-10-31","close":6012.6489},{"date":"2025-11-03","close":5894.3672},{"date":"2025-11-04","close":5943.6514},{"date":"2025-11-05","close":5746.5151},{"date":"2025-11-06","close":5569.0928},{"date":"2025-11-07","close":5736.6587},{"date":"2025-11-10","close":6091.5034},{"date":"2025-11-11","close":5933.7944},{"date":"2025-11-12","close":5135.3936},{"date":"2025-11-13","close":4948.1143},{"date":"2025-11-14","close":4637.625},{"date":"2025-11-17","close":4534.1289},{"date":"2025-11-18","close":4381.3481},{"date":"2025-11-19","close":4435.5605},{"date":"2025-11-20","close":4548.9141},{"date":"2025-11-21","close":4465.1313},{"date":"2025-11-24","close":4346.8496},{"date":"2025-11-25","close":4292.6372},{"date":"2025-11-26","close":4336.9927},{"date":"2025-11-27","close":4410.9189},{"date":"2025-11-28","close":4711.5513},{"date":"2025-12-01","close":4780.5488},{"date":"2025-12-02","close":4864.3315},{"date":"2025-12-03","close":4854.4746},{"date":"2025-12-04","close":4898.8306},{"date":"2025-12-05","close":4948.1143},{"date":"2025-12-08","close":4967.8281},{"date":"2025-12-09","close":4957.9712},{"date":"2025-12-10","close":4957.9712},{"date":"2025-12-11","close":4903.7588},{"date":"2025-12-12","close":4770.6919},{"date":"2025-12-15","close":4780.5488},{"date":"2025-12-16","close":4637.625},{"date":"2025-12-17","close":4563.6992},{"date":"2025-12-18","close":4519.3438},{"date":"2025-12-19","close":4539.0571},{"date":"2025-12-22","close":4332.0645},{"date":"2025-12-23","close":4267.9951},{"date":"2025-12-24","close":4258.1382},{"date":"2025-12-26","close":4130.0},{"date":"2025-12-29","close":4240.0},{"date":"2025-12-30","close":4215.0},{"date":"2026-01-02","close":4395.0},{"date":"2026-01-05","close":4325.0},{"date":"2026-01-06","close":4345.0},{"date":"2026-01-07","close":4125.0},{"date":"2026-01-08","close":4295.0},{"date":"2026-01-09","close":4435.0},{"date":"2026-01-12","close":4430.0},{"date":"2026-01-13","close":4405.0},{"date":"2026-01-14","close":4390.0},{"date":"2026-01-15","close":4260.0},{"date":"2026-01-16","close":4200.0},{"date":"2026-01-19","close":4235.0},{"date":"2026-01-20","close":4655.0},{"date":"2026-01-21","close":4630.0},{"date":"2026-01-22","close":4905.0},{"date":"2026-01-23","close":4885.0},{"date":"2026-01-26","close":4750.0},{"date":"2026-01-27","close":4700.0},{"date":"2026-01-28","close":4645.0},{"date":"2026-01-29","close":4875.0},{"date":"2026-01-30","close":4645.0},{"date":"2026-02-02","close":4990.0},{"date":"2026-02-03","close":5360.0},{"date":"2026-02-04","close":5530.0},{"date":"2026-02-05","close":5470.0},{"date":"2026-02-06","close":5500.0},{"date":"2026-02-09","close":7150.0},{"date":"2026-02-10","close":7320.0},{"date":"2026-02-11","close":7310.0},{"date":"2026-02-12","close":7000.0},{"date":"2026-02-13","close":6750.0},{"date":"2026-02-19","close":6750.0},{"date":"2026-02-20","close":6960.0},{"date":"2026-02-23","close":7960.0},{"date":"2026-02-24","close":8120.0},{"date":"2026-02-25","close":8810.0},{"date":"2026-02-26","close":8480.0},{"date":"2026-02-27","close":8440.0},{"date":"2026-03-03","close":8200.0},{"date":"2026-03-04","close":7120.0},{"date":"2026-03-05","close":7990.0},{"date":"2026-03-06","close":9350.0},{"date":"2026-03-09","close":9070.0},{"date":"2026-03-10","close":9020.0},{"date":"2026-03-11","close":9400.0},{"date":"2026-03-12","close":8930.0},{"date":"2026-03-13","close":8300.0},{"date":"2026-03-16","close":8130.0},{"date":"2026-03-17","close":8640.0},{"date":"2026-03-18","close":8210.0},{"date":"2026-03-19","close":8110.0},{"date":"2026-03-20","close":9000.0},{"date":"2026-03-23","close":8610.0},{"date":"2026-03-24","close":8400.0},{"date":"2026-03-25","close":8480.0},{"date":"2026-03-26","close":8410.0},{"date":"2026-03-27","close":8300.0},{"date":"2026-03-30","close":8030.0},{"date":"2026-03-31","close":7780.0},{"date":"2026-04-01","close":8190.0},{"date":"2026-04-02","close":7360.0},{"date":"2026-04-03","close":7310.0},{"date":"2026-04-06","close":7170.0},{"date":"2026-04-07","close":7200.0},{"date":"2026-04-08","close":7300.0},{"date":"2026-04-09","close":7140.0},{"date":"2026-04-10","close":7150.0},{"date":"2026-04-13","close":7250.0},{"date":"2026-04-14","close":7060.0},{"date":"2026-04-15","close":6900.0},{"date":"2026-04-16","close":7200.0},{"date":"2026-04-17","close":7040.0},{"date":"2026-04-20","close":7130.0},{"date":"2026-04-21","close":6920.0},{"date":"2026-04-22","close":7000.0},{"date":"2026-04-23","close":6810.0},{"date":"2026-04-24","close":6770.0},{"date":"2026-04-27","close":7150.0},{"date":"2026-04-28","close":7050.0},{"date":"2026-04-29","close":7020.0},{"date":"2026-04-30","close":7140.0},{"date":"2026-05-04","close":7430.0},{"date":"2026-05-06","close":7050.0},{"date":"2026-05-07","close":6890.0},{"date":"2026-05-08","close":7000.0},{"date":"2026-05-11","close":6890.0},{"date":"2026-05-12","close":6930.0},{"date":"2026-05-13","close":6480.0},{"date":"2026-05-14","close":6600.0},{"date":"2026-05-15","close":6170.0},{"date":"2026-05-18","close":6140.0},{"date":"2026-05-19","close":6100.0},{"date":"2026-05-20","close":5960.0},{"date":"2026-05-21","close":5940.0},{"date":"2026-05-22","close":5950.0},{"date":"2026-05-26","close":6070.0},{"date":"2026-05-27","close":5730.0},{"date":"2026-05-28","close":5710.0},{"date":"2026-05-29","close":5570.0},{"date":"2026-06-01","close":5610.0},{"date":"2026-06-02","close":5470.0},{"date":"2026-06-04","close":5460.0},{"date":"2026-06-05","close":5240.0},{"date":"2026-06-08","close":4860.0},{"date":"2026-06-09","close":5110.0},{"date":"2026-06-10","close":5140.0},{"date":"2026-06-11","close":5080.0},{"date":"2026-06-12","close":5150.0},{"date":"2026-06-15","close":5190.0},{"date":"2026-06-16","close":5150.0},{"date":"2026-06-17","close":5160.0},{"date":"2026-06-18","close":5650.0},{"date":"2026-06-19","close":5620.0},{"date":"2026-06-22","close":5210.0},{"date":"2026-06-23","close":4800.0},{"date":"2026-06-24","close":4795.0},{"date":"2026-06-25","close":4720.0},{"date":"2026-06-26","close":4580.0},{"date":"2026-06-29","close":4960.0},{"date":"2026-06-30","close":4940.0},{"date":"2026-07-01","close":5420.0},{"date":"2026-07-02","close":5230.0},{"date":"2026-07-03","close":5300.0},{"date":"2026-07-06","close":5280.0},{"date":"2026-07-07","close":5470.0},{"date":"2026-07-08","close":5240.0},{"date":"2026-07-09","close":5160.0},{"date":"2026-07-10","close":5200.0},{"date":"2026-07-13","close":5210.0},{"date":"2026-07-14","close":5020.0},{"date":"2026-07-15","close":5380.0},{"date":"2026-07-16","close":5120.0},{"date":"2026-07-20","close":4890.0},{"date":"2026-07-21","close":4935.0},{"date":"2026-07-22","close":4885.0},{"date":"2026-07-23","close":5240.0},{"date":"2026-07-24","close":5300.0},{"date":"2026-07-27","close":5530.0},{"date":"2026-07-28","close":5340.0},{"date":"2026-07-29","close":4965.0},{"date":"2026-07-30","close":5350.0},{"date":"2026-07-31","close":6030.0},{"date":"2026-08-03","close":5980.0},{"date":"2026-08-04","close":5980.0},{"date":"2026-08-05","close":6020.0},{"date":"2026-08-06","close":6360.0},{"date":"2026-08-07","close":6350.0},{"date":"2026-08-10","close":6550.0},{"date":"2026-08-11","close":6700.0},{"date":"2026-08-12","close":7080.0},{"date":"2026-08-13","close":6340.0},{"date":"2026-08-14","close":6180.0},{"date":"2026-08-18","close":6380.0},{"date":"2026-08-19","close":6070.0},{"date":"2026-08-20","close":6300.0},{"date":"2026-08-21","close":6400.0},{"date":"2026-08-24","close":6550.0},{"date":"2026-08-25","close":7250.0},{"date":"2026-08-26","close":7690.0},{"date":"2026-08-27","close":7470.0},{"date":"2026-08-28","close":8090.0},{"date":"2026-08-31","close":7470.0},{"date":"2026-09-01","close":7260.0},{"date":"2026-09-02","close":7080.0},{"date":"2026-09-03","close":6860.0},{"date":"2026-09-04","close":6680.0},{"date":"2026-09-07","close":6510.0},{"date":"2026-09-08","close":6890.0},{"date":"2026-09-09","close":6900.0},{"date":"2026-09-10","close":6670.0},{"date":"2026-09-11","close":7100.0},{"date":"2026-09-14","close":6920.0},{"date":"2026-09-15","close":6880.0},{"date":"2026-09-16","close":6660.0},{"date":"2026-09-17","close":6400.0},{"date":"2026-09-18","close":8250.0},{"date":"2026-09-21","close":7880.0},{"date":"2026-09-22","close":7420.0},{"date":"2026-09-23","close":7400.0},{"date":"2026-09-28","close":7500.0},{"date":"2026-09-29","close":7560.0},{"date":"2026-09-30","close":7460.0},{"date":"2026-10-01","close":7520.0},{"date":"2026-10-02","close":7420.0},{"date":"2026-10-06","close":7350.0},{"date":"2026-10-07","close":7780.0},{"date":"2026-10-08","close":7780.0},{"date":"2026-10-12","close":7950.0},{"date":"2026-10-13","close":7260.0},{"date":"2026-10-14","close":7580.0},{"date":"2026-10-15","close":7450.0},{"date":"2026-10-16","close":7830.0},{"date":"2026-10-19","close":7440.0},{"date":"2026-10-20","close":7400.0},{"date":"2026-10-21","close":7240.0},{"date":"2026-10-22","close":6950.0},{"date":"2026-10-23","close":6770.0}],"chart_data":[{"date":"2024-10-23","open":2962,"high":3371,"low":2962,"close":3021,"volume":410668,"rsi_14":37.97,"sma_20":3178.0,"sma_60":3481.42,"sma_120":3787.04},{"date":"2024-10-24","open":2972,"high":3006,"low":2883,"close":2982,"volume":38204,"rsi_14":41.67,"sma_20":3170.5,"sma_60":3463.58,"sma_120":3779.67},{"date":"2024-10-25","open":2952,"high":2972,"low":2819,"close":2819,"volume":73600,"rsi_14":35.09,"sma_20":3152.5,"sma_60":3439.42,"sma_120":3770.88},{"date":"2024-10-28","open":2740,"high":2834,"low":2740,"close":2765,"volume":82880,"rsi_14":19.21,"sma_20":3127.25,"sma_60":3415.33,"sma_120":3761.42},{"date":"2024-10-29","open":2760,"high":2780,"low":2582,"close":2686,"volume":100038,"rsi_14":20.86,"sma_20":3095.25,"sma_60":3390.33,"sma_120":3751.42},{"date":"2024-10-30","open":2696,"high":2711,"low":2656,"close":2666,"volume":25956,"rsi_14":11.63,"sma_20":3063.5,"sma_60":3362.67,"sma_120":3740.46},{"date":"2024-10-31","open":2632,"high":2760,"low":2632,"close":2647,"volume":33138,"rsi_14":11.28,"sma_20":3035.0,"sma_60":3336.92,"sma_120":3728.12},{"date":"2024-11-01","open":2647,"high":3253,"low":2642,"close":2755,"volume":1650592,"rsi_14":24.5,"sma_20":3017.5,"sma_60":3312.58,"sma_120":3717.5},{"date":"2024-11-04","open":2789,"high":2789,"low":2711,"close":2755,"volume":76446,"rsi_14":25.0,"sma_20":3001.5,"sma_60":3289.0,"sma_120":3706.96},{"date":"2024-11-05","open":2725,"high":2849,"low":2725,"close":2834,"volume":81966,"rsi_14":34.42,"sma_20":2981.75,"sma_60":3271.08,"sma_120":3697.04},{"date":"2024-11-06","open":2834,"high":2863,"low":2612,"close":2622,"volume":131668,"rsi_14":25.0,"sma_20":2958.25,"sma_60":3257.58,"sma_120":3685.21},{"date":"2024-11-07","open":2632,"high":2666,"low":2587,"close":2632,"volume":35314,"rsi_14":27.47,"sma_20":2931.75,"sma_60":3242.0,"sma_120":3672.79},{"date":"2024-11-08","open":2632,"high":2711,"low":2632,"close":2691,"volume":23932,"rsi_14":32.12,"sma_20":2908.25,"sma_60":3224.67,"sma_120":3660.96},{"date":"2024-11-11","open":2681,"high":2681,"low":2489,"close":2523,"volume":58436,"rsi_14":28.84,"sma_20":2877.25,"sma_60":3205.5,"sma_120":3649.0},{"date":"2024-11-12","open":2504,"high":2686,"low":2464,"close":2538,"volume":54366,"rsi_14":26.44,"sma_20":2847.75,"sma_60":3184.75,"sma_120":3636.71},{"date":"2024-11-13","open":2427,"high":2528,"low":2427,"close":2449,"volume":25640,"rsi_14":25.23,"sma_20":2816.25,"sma_60":3163.25,"sma_120":3623.88},{"date":"2024-11-14","open":2449,"high":2449,"low":2343,"close":2366,"volume":43894,"rsi_14":27.23,"sma_20":2779.25,"sma_60":3141.5,"sma_120":3611.04},{"date":"2024-11-15","open":2343,"high":2377,"low":2296,"close":2373,"volume":28742,"rsi_14":29.31,"sma_20":2745.6,"sma_60":3120.03,"sma_120":3597.68},{"date":"2024-11-18","open":2336,"high":2435,"low":2336,"close":2410,"volume":23226,"rsi_14":34.78,"sma_20":2714.1,"sma_60":3098.7,"sma_120":3584.35},{"date":"2024-11-19","open":2431,"high":2671,"low":2373,"close":2393,"volume":197360,"rsi_14":34.86,"sma_20":2684.7,"sma_60":3078.07,"sma_120":3571.2},{"date":"2024-11-20","open":2393,"high":2400,"low":2350,"close":2398,"volume":74436,"rsi_14":35.99,"sma_20":2653.05,"sma_60":3056.68,"sma_120":3557.88},{"date":"2024-11-21","open":2397,"high":2469,"low":2353,"close":2469,"volume":35598,"rsi_14":33.26,"sma_20":2627.05,"sma_60":3036.77,"sma_120":3545.34},{"date":"2024-11-22","open":2469,"high":2469,"low":2410,"close":2415,"volume":40652,"rsi_14":31.27,"sma_20":2606.55,"sma_60":3017.93,"sma_120":3532.43},{"date":"2024-11-25","open":2426,"high":2483,"low":2373,"close":2422,"volume":65438,"rsi_14":25.35,"sma_20":2589.15,"sma_60":2999.3,"sma_120":3519.11},{"date":"2024-11-26","open":2422,"high":2444,"low":2415,"close":2435,"volume":73618,"rsi_14":35.29,"sma_20":2576.4,"sma_60":2981.13,"sma_120":3506.28},{"date":"2024-11-27","open":2434,"high":2508,"low":2395,"close":2403,"volume":15516,"rsi_14":32.59,"sma_20":2563.0,"sma_60":2963.0,"sma_120":3492.54},{"date":"2024-11-28","open":2403,"high":2488,"low":2383,"close":2432,"volume":24704,"rsi_14":29.42,"sma_20":2552.1,"sma_60":2946.12,"sma_120":3478.64},{"date":"2024-11-29","open":2432,"high":2484,"low":2366,"close":2380,"volume":64966,"rsi_14":36.08,"sma_20":2533.1,"sma_60":2930.28,"sma_120":3464.97},{"date":"2024-12-02","open":2353,"high":2387,"low":2331,"close":2361,"volume":48950,"rsi_14":32.89,"sma_20":2513.1,"sma_60":2914.03,"sma_120":3451.35},{"date":"2024-12-03","open":2361,"high":2444,"low":2341,"close":2420,"volume":23864,"rsi_14":46.98,"sma_20":2492.1,"sma_60":2897.62,"sma_120":3438.14},{"date":"2024-12-04","open":2366,"high":2444,"low":2356,"close":2375,"volume":89288,"rsi_14":51.1,"sma_20":2479.6,"sma_60":2880.12,"sma_120":3425.06},{"date":"2024-12-05","open":2371,"high":2489,"low":2346,"close":2346,"volume":148070,"rsi_14":47.18,"sma_20":2465.1,"sma_60":2864.87,"sma_120":3411.64},{"date":"2024-12-06","open":2321,"high":2509,"low":2313,"close":2356,"volume":107904,"rsi_14":43.9,"sma_20":2448.1,"sma_60":2850.95,"sma_120":3394.31},{"date":"2024-12-09","open":2348,"high":3061,"low":2170,"close":3056,"volume":3795192,"rsi_14":79.44,"sma_20":2475.1,"sma_60":2851.03,"sma_120":3381.18},{"date":"2024-12-10","open":3277,"high":3662,"low":2765,"close":3026,"volume":3367640,"rsi_14":77.31,"sma_20":2499.85,"sma_60":2849.95,"sma_120":3368.93},{"date":"2024-12-11","open":3223,"high":3317,"low":2992,"close":3110,"volume":1286368,"rsi_14":77.54,"sma_20":2533.35,"sma_60":2848.2,"sma_120":3359.18},{"date":"2024-12-12","open":2996,"high":3110,"low":2799,"close":2804,"volume":654438,"rsi_14":63.76,"sma_20":2555.6,"sma_60":2843.62,"sma_120":3346.81},{"date":"2024-12-13","open":2750,"high":2804,"low":2568,"close":2632,"volume":431980,"rsi_14":56.64,"sma_20":2568.75,"sma_60":2835.2,"sma_120":3333.35},{"date":"2024-12-16","open":2656,"high":2760,"low":2607,"close":2686,"volume":235524,"rsi_14":57.75,"sma_20":2582.75,"sma_60":2828.37,"sma_120":3319.93},{"date":"2024-12-17","open":2686,"high":2701,"low":2587,"close":2622,"volume":224238,"rsi_14":56.65,"sma_20":2594.4,"sma_60":2820.45,"sma_120":3306.85},{"date":"2024-12-18","open":2617,"high":2671,"low":2597,"close":2632,"volume":95522,"rsi_14":56.13,"sma_20":2606.3,"sma_60":2812.45,"sma_120":3293.18},{"date":"2024-12-19","open":2582,"high":2627,"low":2479,"close":2479,"volume":117012,"rsi_14":52.84,"sma_20":2606.8,"sma_60":2801.45,"sma_120":3277.97},{"date":"2024-12-20","open":2528,"high":2528,"low":2341,"close":2366,"volume":168092,"rsi_14":50.13,"sma_20":2604.3,"sma_60":2787.78,"sma_120":3262.6},{"date":"2024-12-23","open":2392,"high":2430,"low":2331,"close":2371,"volume":71594,"rsi_14":48.61,"sma_20":2601.7,"sma_60":2772.7,"sma_120":3248.43},{"date":"2024-12-24","open":2382,"high":2419,"low":2250,"close":2250,"volume":137654,"rsi_14":46.59,"sma_20":2592.3,"sma_60":2754.65,"sma_120":3232.99},{"date":"2024-12-26","open":2257,"high":2360,"low":2227,"close":2250,"volume":75322,"rsi_14":47.35,"sma_20":2584.55,"sma_60":2737.02,"sma_120":3217.68},{"date":"2024-12-27","open":2249,"high":2257,"low":2173,"close":2225,"volume":35690,"rsi_14":46.43,"sma_20":2574.05,"sma_60":2720.38,"sma_120":3203.23},{"date":"2024-12-30","open":2181,"high":2278,"low":2181,"close":2265,"volume":30504,"rsi_14":16.35,"sma_20":2568.15,"sma_60":2706.25,"sma_120":3189.04},{"date":"2025-01-02","open":2316,"high":2373,"low":2279,"close":2356,"volume":61962,"rsi_14":22.93,"sma_20":2567.9,"sma_60":2694.17,"sma_120":3175.42},{"date":"2025-01-03","open":2358,"high":2387,"low":2331,"close":2341,"volume":37808,"rsi_14":17.12,"sma_20":2563.9,"sma_60":2679.25,"sma_120":3161.88},{"date":"2025-01-06","open":2353,"high":2377,"low":2348,"close":2366,"volume":61550,"rsi_14":25.31,"sma_20":2563.4,"sma_60":2667.08,"sma_120":3148.08},{"date":"2025-01-07","open":2366,"high":2412,"low":2363,"close":2405,"volume":55272,"rsi_14":34.99,"sma_20":2566.4,"sma_60":2654.42,"sma_120":3134.71},{"date":"2025-01-08","open":2454,"high":2587,"low":2412,"close":2449,"volume":268518,"rsi_14":34.13,"sma_20":2571.15,"sma_60":2642.5,"sma_120":3121.67},{"date":"2025-01-09","open":2449,"high":2509,"low":2412,"close":2479,"volume":54258,"rsi_14":39.94,"sma_20":2541.9,"sma_60":2631.42,"sma_120":3109.29},{"date":"2025-01-10","open":2469,"high":2504,"low":2446,"close":2479,"volume":40924,"rsi_14":39.1,"sma_20":2514.15,"sma_60":2620.58,"sma_120":3097.12},{"date":"2025-01-13","open":2461,"high":2479,"low":2366,"close":2390,"volume":80570,"rsi_14":43.03,"sma_20":2477.65,"sma_60":2609.08,"sma_120":3084.12},{"date":"2025-01-14","open":2402,"high":2607,"low":2395,"close":2558,"volume":544750,"rsi_14":63.91,"sma_20":2465.15,"sma_60":2600.0,"sma_120":3072.75},{"date":"2025-01-15","open":2523,"high":3061,"low":2523,"close":2888,"volume":3896752,"rsi_14":75.46,"sma_20":2478.15,"sma_60":2597.5,"sma_120":3064.42},{"date":"2025-01-16","open":2903,"high":3120,"low":2799,"close":3026,"volume":996528,"rsi_14":87.6,"sma_20":2495.4,"sma_60":2597.42,"sma_120":3057.21},{"date":"2025-01-17","open":3026,"high":3026,"low":2760,"close":2760,"volume":89646,"rsi_14":69.65,"sma_20":2502.4,"sma_60":2593.83,"sma_120":3045.79},{"date":"2025-01-20","open":2760,"high":2898,"low":2681,"close":2765,"volume":46354,"rsi_14":71.11,"sma_20":2509.15,"sma_60":2589.5,"sma_120":3035.46},{"date":"2025-01-21","open":2765,"high":2844,"low":2686,"close":2686,"volume":26348,"rsi_14":65.99,"sma_20":2519.65,"sma_60":2584.5,"sma_120":3024.04},{"date":"2025-01-22","open":2716,"high":2716,"low":2622,"close":2622,"volume":21874,"rsi_14":60.31,"sma_20":2532.65,"sma_60":2581.17,"sma_120":3010.29},{"date":"2025-01-23","open":2622,"high":2691,"low":2553,"close":2602,"volume":25660,"rsi_14":60.08,"sma_20":2544.4,"sma_60":2578.42,"sma_120":2996.88},{"date":"2025-01-24","open":2642,"high":2691,"low":2385,"close":2440,"volume":146006,"rsi_14":52.58,"sma_20":2554.05,"sma_60":2574.25,"sma_120":2982.29},{"date":"2025-01-31","open":2440,"high":2464,"low":2380,"close":2430,"volume":63414,"rsi_14":50.88,"sma_20":2563.2,"sma_60":2570.25,"sma_120":2966.46},{"date":"2025-02-03","open":2430,"high":2430,"low":2304,"close":2375,"volume":43008,"rsi_14":47.39,"sma_20":2570.85,"sma_60":2565.67,"sma_120":2951.29},{"date":"2025-02-04","open":2375,"high":2436,"low":2334,"close":2408,"volume":24798,"rsi_14":47.46,"sma_20":2578.1,"sma_60":2559.78,"sma_120":2936.18},{"date":"2025-02-05","open":2430,"high":2479,"low":2338,"close":2464,"volume":66826,"rsi_14":49.5,"sma_20":2583.6,"sma_60":2554.87,"sma_120":2921.93},{"date":"2025-02-06","open":2474,"high":2489,"low":2415,"close":2474,"volume":58930,"rsi_14":53.0,"sma_20":2590.35,"sma_60":2548.78,"sma_120":2909.93},{"date":"2025-02-07","open":2474,"high":2474,"low":2417,"close":2462,"volume":27804,"rsi_14":46.1,"sma_20":2595.2,"sma_60":2546.07,"sma_120":2901.82},{"date":"2025-02-10","open":2461,"high":2474,"low":2380,"close":2427,"volume":39656,"rsi_14":25.57,"sma_20":2596.3,"sma_60":2542.6,"sma_120":2892.3},{"date":"2025-02-11","open":2427,"high":2479,"low":2368,"close":2380,"volume":53776,"rsi_14":12.14,"sma_20":2592.8,"sma_60":2537.35,"sma_120":2881.01},{"date":"2025-02-12","open":2380,"high":2412,"low":2333,"close":2390,"volume":34306,"rsi_14":19.01,"sma_20":2588.3,"sma_60":2535.1,"sma_120":2870.3},{"date":"2025-02-13","open":2403,"high":2424,"low":2385,"close":2403,"volume":21076,"rsi_14":19.93,"sma_20":2584.4,"sma_60":2532.8,"sma_120":2858.78},{"date":"2025-02-14","open":2402,"high":2411,"low":2368,"close":2373,"volume":27900,"rsi_14":21.71,"sma_20":2583.5,"sma_60":2531.5,"sma_120":2847.38},{"date":"2025-02-17","open":2432,"high":2451,"low":2390,"close":2430,"volume":27658,"rsi_14":32.43,"sma_20":2577.0,"sma_60":2532.58,"sma_120":2837.04},{"date":"2025-02-18","open":2430,"high":2442,"low":2397,"close":2415,"volume":16348,"rsi_14":32.73,"sma_20":2553.0,"sma_60":2533.3,"sma_120":2826.67},{"date":"2025-02-19","open":2427,"high":2427,"low":2371,"close":2385,"volume":51116,"rsi_14":43.37,"sma_20":2520.5,"sma_60":2532.88,"sma_120":2815.79},{"date":"2025-02-20","open":2397,"high":2430,"low":2395,"close":2405,"volume":38754,"rsi_14":47.06,"sma_20":2502.5,"sma_60":2533.1,"sma_120":2805.58},{"date":"2025-02-21","open":2417,"high":2442,"low":2415,"close":2440,"volume":14648,"rsi_14":58.02,"sma_20":2486.0,"sma_60":2533.82,"sma_120":2795.25},{"date":"2025-02-24","open":2440,"high":2538,"low":2415,"close":2538,"volume":18232,"rsi_14":64.06,"sma_20":2478.5,"sma_60":2534.98,"sma_120":2785.88},{"date":"2025-02-25","open":2504,"high":2504,"low":2442,"close":2474,"volume":40660,"rsi_14":51.04,"sma_20":2471.0,"sma_60":2535.98,"sma_120":2776.96},{"date":"2025-02-26","open":2474,"high":2474,"low":2440,"close":2449,"volume":27214,"rsi_14":47.47,"sma_20":2463.25,"sma_60":2536.45,"sma_120":2767.88},{"date":"2025-02-27","open":2461,"high":2484,"low":2444,"close":2474,"volume":32108,"rsi_14":51.28,"sma_20":2465.0,"sma_60":2537.12,"sma_120":2759.12},{"date":"2025-02-28","open":2446,"high":2474,"low":2422,"close":2449,"volume":25322,"rsi_14":52.31,"sma_20":2466.0,"sma_60":2537.92,"sma_120":2750.46},{"date":"2025-03-04","open":2439,"high":2461,"low":2422,"close":2437,"volume":14632,"rsi_14":56.16,"sma_20":2469.1,"sma_60":2538.0,"sma_120":2742.06},{"date":"2025-03-05","open":2405,"high":2488,"low":2405,"close":2437,"volume":24740,"rsi_14":55.19,"sma_20":2470.6,"sma_60":2538.95,"sma_120":2734.62},{"date":"2025-03-06","open":2437,"high":2503,"low":2437,"close":2447,"volume":41300,"rsi_14":54.99,"sma_20":2469.7,"sma_60":2540.4,"sma_120":2727.22},{"date":"2025-03-07","open":2474,"high":3065,"low":2451,"close":2558,"volume":3808906,"rsi_14":67.6,"sma_20":2473.95,"sma_60":2542.73,"sma_120":2720.18},{"date":"2025-03-10","open":2563,"high":2632,"low":2528,"close":2602,"volume":191372,"rsi_14":66.79,"sma_20":2481.1,"sma_60":2546.57,"sma_120":2713.34},{"date":"2025-03-11","open":2499,"high":2587,"low":2479,"close":2499,"volume":138912,"rsi_14":56.96,"sma_20":2484.75,"sma_60":2549.15,"sma_120":2707.01},{"date":"2025-03-12","open":2499,"high":2612,"low":2494,"close":2553,"volume":71052,"rsi_14":63.36,"sma_20":2493.5,"sma_60":2552.48,"sma_120":2701.72},{"date":"2025-03-13","open":2553,"high":2607,"low":2489,"close":2489,"volume":83488,"rsi_14":56.24,"sma_20":2498.5,"sma_60":2542.9,"sma_120":2696.97},{"date":"2025-03-14","open":2513,"high":2592,"low":2489,"close":2543,"volume":46752,"rsi_14":57.49,"sma_20":2505.65,"sma_60":2534.73,"sma_120":2692.34},{"date":"2025-03-17","open":2548,"high":2573,"low":2528,"close":2553,"volume":30484,"rsi_14":51.23,"sma_20":2514.8,"sma_60":2525.32,"sma_120":2686.76},{"date":"2025-03-18","open":2578,"high":2582,"low":2513,"close":2528,"volume":38962,"rsi_14":54.82,"sma_20":2519.8,"sma_60":2520.65,"sma_120":2682.13},{"date":"2025-03-19","open":2518,"high":2538,"low":2479,"close":2494,"volume":31514,"rsi_14":53.87,"sma_20":2523.8,"sma_60":2518.32,"sma_120":2676.76},{"date":"2025-03-20","open":2528,"high":2533,"low":2489,"close":2528,"volume":36854,"rsi_14":54.65,"sma_20":2531.05,"sma_60":2515.65,"sma_120":2672.01},{"date":"2025-03-21","open":2489,"high":2543,"low":2454,"close":2469,"volume":57916,"rsi_14":51.6,"sma_20":2534.3,"sma_60":2513.07,"sma_120":2666.76},{"date":"2025-03-24","open":2493,"high":2498,"low":2390,"close":2403,"volume":66516,"rsi_14":47.43,"sma_20":2532.4,"sma_60":2509.18,"sma_120":2660.82},{"date":"2025-03-25","open":2410,"high":2538,"low":2373,"close":2373,"volume":57838,"rsi_14":45.43,"sma_20":2524.0,"sma_60":2507.38,"sma_120":2654.42},{"date":"2025-03-26","open":2375,"high":2417,"low":2373,"close":2415,"volume":37154,"rsi_14":47.85,"sma_20":2521.0,"sma_60":2508.22,"sma_120":2648.0},{"date":"2025-03-27","open":2378,"high":2528,"low":2370,"close":2383,"volume":53570,"rsi_14":36.6,"sma_20":2517.6,"sma_60":2508.42,"sma_120":2640.56},{"date":"2025-03-28","open":2373,"high":2469,"low":2321,"close":2398,"volume":137056,"rsi_14":33.6,"sma_20":2513.7,"sma_60":2510.92,"sma_120":2632.78},{"date":"2025-03-31","open":2459,"high":2459,"low":2345,"close":2368,"volume":33210,"rsi_14":38.1,"sma_20":2509.55,"sma_60":2512.92,"sma_120":2624.97},{"date":"2025-04-01","open":2380,"high":2952,"low":2368,"close":2368,"volume":8384472,"rsi_14":31.35,"sma_20":2506.05,"sma_60":2515.33,"sma_120":2617.86},{"date":"2025-04-02","open":2395,"high":2621,"low":2373,"close":2447,"volume":1121114,"rsi_14":45.86,"sma_20":2506.55,"sma_60":2518.42,"sma_120":2612.33},{"date":"2025-04-03","open":2446,"high":2469,"low":2350,"close":2353,"volume":300276,"rsi_14":32.74,"sma_20":2501.8,"sma_60":2518.37,"sma_120":2606.27},{"date":"2025-04-04","open":2316,"high":2459,"low":2308,"close":2366,"volume":204490,"rsi_14":33.1,"sma_20":2492.05,"sma_60":2518.78,"sma_120":2599.02},{"date":"2025-04-07","open":2257,"high":2321,"low":2213,"close":2218,"volume":139836,"rsi_14":27.07,"sma_20":2472.55,"sma_60":2516.28,"sma_120":2591.68},{"date":"2025-04-08","open":2273,"high":2291,"low":2222,"close":2240,"volume":65872,"rsi_14":30.86,"sma_20":2459.4,"sma_60":2513.48,"sma_120":2583.95},{"date":"2025-04-09","open":2233,"high":2252,"low":2131,"close":2168,"volume":120360,"rsi_14":24.33,"sma_20":2439.9,"sma_60":2508.73,"sma_120":2575.62},{"date":"2025-04-10","open":2242,"high":2331,"low":2205,"close":2321,"volume":65002,"rsi_14":40.69,"sma_20":2431.4,"sma_60":2506.07,"sma_120":2568.74},{"date":"2025-04-11","open":2270,"high":2715,"low":2270,"close":2378,"volume":2887250,"rsi_14":48.43,"sma_20":2423.0,"sma_60":2504.35,"sma_120":2562.47},{"date":"2025-04-14","open":2402,"high":2578,"low":2356,"close":2504,"volume":587250,"rsi_14":57.45,"sma_20":2420.5,"sma_60":2506.27,"sma_120":2557.68},{"date":"2025-04-15","open":2553,"high":2578,"low":2469,"close":2513,"volume":281218,"rsi_14":55.81,"sma_20":2419.75,"sma_60":2505.52,"sma_120":2552.76},{"date":"2025-04-16","open":2508,"high":2636,"low":2437,"close":2452,"volume":195700,"rsi_14":53.93,"sma_20":2417.6,"sma_60":2498.13,"sma_120":2547.82},{"date":"2025-04-17","open":2451,"high":2612,"low":2451,"close":2533,"volume":287788,"rsi_14":57.2,"sma_20":2417.85,"sma_60":2489.8,"sma_120":2543.61},{"date":"2025-04-18","open":2533,"high":2563,"low":2464,"close":2513,"volume":97926,"rsi_14":57.81,"sma_20":2420.1,"sma_60":2485.63,"sma_120":2539.73},{"date":"2025-04-21","open":2513,"high":2543,"low":2474,"close":2513,"volume":61046,"rsi_14":57.81,"sma_20":2425.75,"sma_60":2481.38,"sma_120":2535.44},{"date":"2025-04-22","open":2479,"high":2671,"low":2479,"close":2578,"volume":201512,"rsi_14":57.13,"sma_20":2436.15,"sma_60":2479.55,"sma_120":2532.03},{"date":"2025-04-23","open":2582,"high":2592,"low":2499,"close":2563,"volume":107372,"rsi_14":62.49,"sma_20":2443.65,"sma_60":2478.55,"sma_120":2529.86},{"date":"2025-04-24","open":2563,"high":2592,"low":2499,"close":2504,"volume":108692,"rsi_14":57.78,"sma_20":2449.8,"sma_60":2476.88,"sma_120":2527.65},{"date":"2025-04-25","open":2523,"high":2558,"low":2504,"close":2543,"volume":70002,"rsi_14":70.89,"sma_20":2457.2,"sma_60":2478.63,"sma_120":2526.44},{"date":"2025-04-28","open":2558,"high":2592,"low":2513,"close":2592,"volume":80388,"rsi_14":71.88,"sma_20":2468.6,"sma_60":2481.38,"sma_120":2525.82},{"date":"2025-04-29","open":2592,"high":2809,"low":2578,"close":2794,"volume":426808,"rsi_14":83.39,"sma_20":2490.25,"sma_60":2488.47,"sma_120":2527.07},{"date":"2025-04-30","open":2834,"high":2957,"low":2750,"close":2854,"volume":370714,"rsi_14":81.54,"sma_20":2510.9,"sma_60":2496.02,"sma_120":2527.9},{"date":"2025-05-02","open":2824,"high":3238,"low":2765,"close":3154,"volume":1307294,"rsi_14":85.69,"sma_20":2551.55,"sma_60":2507.68,"sma_120":2531.28},{"date":"2025-05-07","open":3154,"high":3238,"low":2937,"close":3075,"volume":325680,"rsi_14":77.46,"sma_20":2587.55,"sma_60":2517.85,"sma_120":2533.32},{"date":"2025-05-08","open":3051,"high":3627,"low":3031,"close":3371,"volume":1067120,"rsi_14":82.32,"sma_20":2646.05,"sma_60":2533.23,"sma_120":2539.65},{"date":"2025-05-09","open":3376,"high":3376,"low":3218,"close":3272,"volume":161204,"rsi_14":80.12,"sma_20":2698.45,"sma_60":2547.53,"sma_120":2545.07},{"date":"2025-05-12","open":3351,"high":3351,"low":3065,"close":3090,"volume":235128,"rsi_14":69.02,"sma_20":2745.2,"sma_60":2559.53,"sma_120":2548.44},{"date":"2025-05-13","open":3090,"high":3144,"low":3021,"close":3125,"volume":110252,"rsi_14":70.67,"sma_20":2785.95,"sma_60":2571.95,"sma_120":2553.53},{"date":"2025-05-14","open":3120,"high":3425,"low":2972,"close":3277,"volume":445498,"rsi_14":73.41,"sma_20":2831.6,"sma_60":2586.75,"sma_120":2559.78},{"date":"2025-05-15","open":3277,"high":3287,"low":3120,"close":3228,"volume":97254,"rsi_14":70.12,"sma_20":2868.35,"sma_60":2601.22,"sma_120":2566.36},{"date":"2025-05-16","open":3199,"high":3253,"low":3075,"close":3223,"volume":129632,"rsi_14":70.55,"sma_20":2904.35,"sma_60":2614.63,"sma_120":2573.61},{"date":"2025-05-19","open":3223,"high":3376,"low":3144,"close":3203,"volume":139824,"rsi_14":72.33,"sma_20":2942.5,"sma_60":2627.97,"sma_120":2580.63},{"date":"2025-05-20","open":3292,"high":4041,"low":3208,"close":3672,"volume":1871148,"rsi_14":78.27,"sma_20":3000.25,"sma_60":2649.72,"sma_120":2591.3},{"date":"2025-05-21","open":3672,"high":3824,"low":3558,"close":3682,"volume":220104,"rsi_14":77.83,"sma_20":3059.5,"sma_60":2671.3,"sma_120":2602.2},{"date":"2025-05-22","open":3721,"high":3731,"low":3386,"close":3484,"volume":312402,"rsi_14":67.68,"sma_20":3108.75,"sma_60":2688.97,"sma_120":2611.39},{"date":"2025-05-23","open":3484,"high":3484,"low":3302,"close":3376,"volume":152840,"rsi_14":63.05,"sma_20":3149.25,"sma_60":2703.13,"sma_120":2619.06},{"date":"2025-05-26","open":3494,"high":3494,"low":3258,"close":3401,"volume":220268,"rsi_14":57.14,"sma_20":3191.75,"sma_60":2718.8,"sma_120":2627.39},{"date":"2025-05-27","open":3425,"high":3578,"low":3366,"close":3371,"volume":261862,"rsi_14":58.82,"sma_20":3235.75,"sma_60":2734.38,"sma_120":2635.42},{"date":"2025-05-28","open":3475,"high":3844,"low":3445,"close":3588,"volume":740434,"rsi_14":56.79,"sma_20":3288.75,"sma_60":2753.22,"sma_120":2645.17},{"date":"2025-05-29","open":3588,"high":3608,"low":3460,"close":3563,"volume":189240,"rsi_14":59.55,"sma_20":3338.0,"sma_60":2772.05,"sma_120":2654.98},{"date":"2025-05-30","open":3563,"high":3563,"low":3440,"close":3440,"volume":145058,"rsi_14":61.95,"sma_20":3370.75,"sma_60":2789.02,"sma_120":2663.51},{"date":"2025-06-02","open":3440,"high":3721,"low":3406,"close":3598,"volume":280418,"rsi_14":64.91,"sma_20":3408.5,"sma_60":2808.65,"sma_120":2673.8},{"date":"2025-06-04","open":3598,"high":3824,"low":3583,"close":3815,"volume":149878,"rsi_14":66.27,"sma_20":3442.0,"sma_60":2831.78,"sma_120":2686.09},{"date":"2025-06-05","open":3820,"high":3953,"low":3593,"close":3662,"volume":286070,"rsi_14":62.36,"sma_20":3471.75,"sma_60":2850.45,"sma_120":2696.59},{"date":"2025-06-09","open":3662,"high":3992,"low":3598,"close":3918,"volume":403608,"rsi_14":67.32,"sma_20":3499.5,"sma_60":2872.7,"sma_120":2709.63},{"date":"2025-06-10","open":3933,"high":4012,"low":3795,"close":3918,"volume":168254,"rsi_14":67.99,"sma_20":3532.25,"sma_60":2896.7,"sma_120":2722.93},{"date":"2025-06-11","open":3943,"high":3992,"low":3706,"close":3923,"volume":227710,"rsi_14":58.25,"sma_20":3574.5,"sma_60":2919.87,"sma_120":2736.18},{"date":"2025-06-12","open":3943,"high":3977,"low":3682,"close":3686,"volume":243420,"rsi_14":50.14,"sma_20":3603.0,"sma_60":2940.12,"sma_120":2741.51},{"date":"2025-06-13","open":3701,"high":3780,"low":3366,"close":3504,"volume":300910,"rsi_14":50.57,"sma_20":3614.5,"sma_60":2956.37,"sma_120":2745.55},{"date":"2025-06-16","open":3504,"high":3603,"low":3366,"close":3598,"volume":218006,"rsi_14":56.45,"sma_20":3633.25,"sma_60":2974.03,"sma_120":2749.68},{"date":"2025-06-17","open":3677,"high":3686,"low":3545,"close":3593,"volume":124044,"rsi_14":55.65,"sma_20":3652.0,"sma_60":2992.03,"sma_120":2756.34},{"date":"2025-06-18","open":3962,"high":4667,"low":3795,"close":4667,"volume":3176584,"rsi_14":73.61,"sma_20":3726.25,"sma_60":3028.78,"sma_120":2773.55},{"date":"2025-06-19","open":4672,"high":4731,"low":4342,"close":4470,"volume":2360976,"rsi_14":66.18,"sma_20":3766.75,"sma_60":3061.62,"sma_120":2788.63},{"date":"2025-06-20","open":4500,"high":5663,"low":4485,"close":5273,"volume":5560560,"rsi_14":74.4,"sma_20":3847.5,"sma_60":3109.03,"sma_120":2811.05},{"date":"2025-06-23","open":5175,"high":5421,"low":4938,"close":4938,"volume":1031946,"rsi_14":70.16,"sma_20":3921.25,"sma_60":3151.92,"sma_120":2830.55},{"date":"2025-06-24","open":4963,"high":5121,"low":4781,"close":4953,"volume":646044,"rsi_14":68.97,"sma_20":4001.25,"sma_60":3195.55,"sma_120":2851.47},{"date":"2025-06-25","open":4909,"high":5071,"low":4712,"close":4830,"volume":565736,"rsi_14":64.59,"sma_20":4073.75,"sma_60":3236.38,"sma_120":2872.3},{"date":"2025-06-26","open":4781,"high":5126,"low":4697,"close":4790,"volume":423356,"rsi_14":66.76,"sma_20":4145.75,"sma_60":3277.1,"sma_120":2892.76},{"date":"2025-06-27","open":4889,"high":4889,"low":4480,"close":4574,"volume":374652,"rsi_14":59.85,"sma_20":4195.75,"sma_60":3313.9,"sma_120":2912.41},{"date":"2025-06-30","open":4534,"high":4825,"low":4490,"close":4716,"volume":366788,"rsi_14":61.51,"sma_20":4254.25,"sma_60":3353.62,"sma_120":2933.27},{"date":"2025-07-01","open":4726,"high":4790,"low":4421,"close":4450,"volume":308882,"rsi_14":57.07,"sma_20":4305.5,"sma_60":3388.83,"sma_120":2952.08},{"date":"2025-07-02","open":4544,"high":4643,"low":4342,"close":4426,"volume":316232,"rsi_14":60.5,"sma_20":4347.5,"sma_60":3422.3,"sma_120":2970.36},{"date":"2025-07-03","open":4460,"high":4593,"low":4411,"close":4519,"volume":209896,"rsi_14":64.8,"sma_20":4383.25,"sma_60":3458.93,"sma_120":2988.65},{"date":"2025-07-04","open":4608,"high":4943,"low":4248,"close":4278,"volume":553576,"rsi_14":59.5,"sma_20":4414.5,"sma_60":3491.27,"sma_120":3005.03},{"date":"2025-07-07","open":4278,"high":4647,"low":4233,"close":4475,"volume":380718,"rsi_14":61.7,"sma_20":4442.75,"sma_60":3529.43,"sma_120":3022.86},{"date":"2025-07-08","open":4411,"high":5599,"low":4411,"close":5214,"volume":2185086,"rsi_14":57.96,"sma_20":4508.5,"sma_60":3579.73,"sma_120":3046.61},{"date":"2025-07-09","open":5160,"high":5382,"low":5121,"close":5121,"volume":531184,"rsi_14":59.76,"sma_20":4569.25,"sma_60":3629.65,"sma_120":3069.19},{"date":"2025-07-10","open":5091,"high":6126,"low":5076,"close":5480,"volume":2185166,"rsi_14":53.58,"sma_20":4660.25,"sma_60":3683.07,"sma_120":3094.57},{"date":"2025-07-11","open":5471,"high":5732,"low":5402,"close":5618,"volume":476074,"rsi_14":62.64,"sma_20":4767.5,"sma_60":3737.87,"sma_120":3121.11},{"date":"2025-07-14","open":5756,"high":5914,"low":5480,"close":5618,"volume":502752,"rsi_14":62.43,"sma_20":4870.0,"sma_60":3790.53,"sma_120":3148.4},{"date":"2025-07-15","open":5673,"high":5840,"low":5323,"close":5392,"volume":340420,"rsi_14":60.11,"sma_20":4961.25,"sma_60":3839.2,"sma_120":3172.36},{"date":"2025-07-16","open":5480,"high":6087,"low":5392,"close":5540,"volume":2368724,"rsi_14":62.97,"sma_20":5005.5,"sma_60":3891.42,"sma_120":3194.78},{"date":"2025-07-17","open":5549,"high":5618,"low":5244,"close":5466,"volume":379154,"rsi_14":66.25,"sma_20":5056.0,"sma_60":3941.0,"sma_120":3215.4},{"date":"2025-07-18","open":5495,"high":5559,"low":5022,"close":5160,"volume":508386,"rsi_14":57.63,"sma_20":5050.25,"sma_60":3985.75,"sma_120":3235.69},{"date":"2025-07-21","open":5022,"high":5214,"low":5022,"close":5121,"volume":215720,"rsi_14":62.5,"sma_20":5059.5,"sma_60":4029.83,"sma_120":3255.61},{"date":"2025-07-22","open":5121,"high":5224,"low":4914,"close":5032,"volume":249978,"rsi_14":61.04,"sma_20":5063.5,"sma_60":4071.33,"sma_120":3275.44},{"date":"2025-07-23","open":5037,"high":5042,"low":4904,"close":4978,"volume":141536,"rsi_14":58.47,"sma_20":5071.0,"sma_60":4112.17,"sma_120":3295.36},{"date":"2025-07-24","open":4978,"high":5052,"low":4904,"close":4928,"volume":131686,"rsi_14":62.94,"sma_20":5078.0,"sma_60":4153.17,"sma_120":3315.03},{"date":"2025-07-25","open":4938,"high":5012,"low":4825,"close":4835,"volume":219020,"rsi_14":57.46,"sma_20":5091.25,"sma_60":4191.92,"sma_120":3335.28},{"date":"2025-07-28","open":4830,"high":4830,"low":4598,"close":4662,"volume":285410,"rsi_14":35.03,"sma_20":5088.5,"sma_60":4226.92,"sma_120":3354.15},{"date":"2025-07-29","open":4677,"high":5071,"low":4544,"close":4854,"volume":349366,"rsi_14":43.15,"sma_20":5109.0,"sma_60":4261.75,"sma_120":3375.11},{"date":"2025-07-30","open":4854,"high":4978,"low":4800,"close":4919,"volume":227518,"rsi_14":32.93,"sma_20":5134.0,"sma_60":4296.67,"sma_120":3396.34},{"date":"2025-07-31","open":4928,"high":5653,"low":4919,"close":5549,"volume":1129062,"rsi_14":48.39,"sma_20":5186.25,"sma_60":4337.17,"sma_120":3422.43},{"date":"2025-08-01","open":5490,"high":5549,"low":5027,"close":5101,"volume":631602,"rsi_14":40.0,"sma_20":5228.0,"sma_60":4371.42,"sma_120":3444.63},{"date":"2025-08-04","open":5155,"high":5411,"low":4933,"close":5204,"volume":540278,"rsi_14":46.2,"sma_20":5265.0,"sma_60":4402.42,"sma_120":3467.82},{"date":"2025-08-05","open":5943,"high":6397,"low":5663,"close":5830,"volume":3811694,"rsi_14":54.94,"sma_20":5296.25,"sma_60":4445.67,"sma_120":3496.6},{"date":"2025-08-06","open":5816,"high":5988,"low":5692,"close":5717,"volume":559136,"rsi_14":54.21,"sma_20":5326.5,"sma_60":4490.08,"sma_120":3524.81},{"date":"2025-08-07","open":5732,"high":5865,"low":5618,"close":5618,"volume":381008,"rsi_14":58.26,"sma_20":5333.5,"sma_60":4532.25,"sma_120":3552.1},{"date":"2025-08-08","open":5594,"high":5638,"low":5323,"close":5402,"volume":368412,"rsi_14":54.76,"sma_20":5322.5,"sma_60":4568.17,"sma_120":3577.46},{"date":"2025-08-11","open":5495,"high":5530,"low":5288,"close":5411,"volume":329466,"rsi_14":56.6,"sma_20":5312.0,"sma_60":4605.08,"sma_120":3603.15},{"date":"2025-08-12","open":5382,"high":6343,"low":5337,"close":5880,"volume":2837400,"rsi_14":63.72,"sma_20":5336.75,"sma_60":4650.0,"sma_120":3632.32},{"date":"2025-08-13","open":5825,"high":5973,"low":5199,"close":5259,"volume":1071382,"rsi_14":54.28,"sma_20":5322.5,"sma_60":4684.75,"sma_120":3656.36},{"date":"2025-08-14","open":5372,"high":5471,"low":5012,"close":5244,"volume":1358106,"rsi_14":55.41,"sma_20":5311.25,"sma_60":4711.33,"sma_120":3680.53},{"date":"2025-08-18","open":5244,"high":5732,"low":5190,"close":5618,"volume":925278,"rsi_14":62.0,"sma_20":5334.5,"sma_60":4744.08,"sma_120":3707.69},{"date":"2025-08-19","open":5963,"high":6308,"low":5145,"close":5204,"volume":594831,"rsi_14":54.16,"sma_20":5338.75,"sma_60":4773.17,"sma_120":3731.07},{"date":"2025-08-20","open":5116,"high":5264,"low":5017,"close":5155,"volume":106295,"rsi_14":52.82,"sma_20":5345.0,"sma_60":4803.25,"sma_120":3753.19},{"date":"2025-08-21","open":5155,"high":5323,"low":5096,"close":5106,"volume":95208,"rsi_14":43.85,"sma_20":5351.5,"sma_60":4832.08,"sma_120":3775.44},{"date":"2025-08-22","open":5116,"high":5293,"low":5096,"close":5145,"volume":70420,"rsi_14":50.69,"sma_20":5362.5,"sma_60":4862.08,"sma_120":3798.23},{"date":"2025-08-25","open":5116,"high":5244,"low":5047,"close":5135,"volume":84528,"rsi_14":48.89,"sma_20":5377.75,"sma_60":4888.25,"sma_120":3820.73},{"date":"2025-08-26","open":5135,"high":5185,"low":5007,"close":5086,"volume":64088,"rsi_14":35.28,"sma_20":5399.25,"sma_60":4914.0,"sma_120":3843.03},{"date":"2025-08-27","open":5086,"high":5145,"low":4997,"close":5047,"volume":60272,"rsi_14":36.35,"sma_20":5409.0,"sma_60":4941.17,"sma_120":3865.09},{"date":"2025-08-28","open":5047,"high":5293,"low":4948,"close":5175,"volume":120841,"rsi_14":41.07,"sma_20":5422.0,"sma_60":4967.83,"sma_120":3888.24},{"date":"2025-08-29","open":5313,"high":6486,"low":5244,"close":5756,"volume":2230181,"rsi_14":56.23,"sma_20":5432.5,"sma_60":5000.67,"sma_120":3916.22},{"date":"2025-09-01","open":5904,"high":7481,"low":5894,"close":7294,"volume":5569715,"rsi_14":71.51,"sma_20":5543.75,"sma_60":5062.08,"sma_120":3956.27},{"date":"2025-09-02","open":7176,"high":7255,"low":6496,"close":6624,"volume":1029763,"rsi_14":58.13,"sma_20":5615.75,"sma_60":5107.83,"sma_120":3990.27},{"date":"2025-09-03","open":6555,"high":6811,"low":6367,"close":6407,"volume":410681,"rsi_14":63.75,"sma_20":5645.0,"sma_60":5149.92,"sma_120":4023.31},{"date":"2025-09-04","open":6170,"high":6781,"low":5865,"close":6308,"volume":1341336,"rsi_14":62.5,"sma_20":5675.0,"sma_60":5190.25,"sma_120":4055.06},{"date":"2025-09-05","open":6249,"high":7885,"low":6249,"close":6949,"volume":3991858,"rsi_14":64.71,"sma_20":5742.5,"sma_60":5245.42,"sma_120":4092.77},{"date":"2025-09-08","open":6949,"high":7087,"low":6634,"close":6860,"volume":1226222,"rsi_14":69.72,"sma_20":5816.5,"sma_60":5302.17,"sma_120":4129.27},{"date":"2025-09-09","open":6860,"high":6929,"low":6496,"close":6722,"volume":691560,"rsi_14":68.28,"sma_20":5883.0,"sma_60":5355.0,"sma_120":4164.52},{"date":"2025-09-10","open":6722,"high":6722,"low":6338,"close":6417,"volume":371628,"rsi_14":64.43,"sma_20":5910.25,"sma_60":5402.75,"sma_120":4197.39},{"date":"2025-09-11","open":6427,"high":6811,"low":6289,"close":6752,"volume":728704,"rsi_14":66.6,"sma_20":5986.0,"sma_60":5438.0,"sma_120":4233.39},{"date":"2025-09-12","open":6772,"high":6791,"low":6348,"close":6604,"volume":494653,"rsi_14":64.75,"sma_20":6055.0,"sma_60":5474.08,"sma_120":4267.85},{"date":"2025-09-15","open":6456,"high":6515,"low":6249,"close":6269,"volume":345231,"rsi_14":61.24,"sma_20":6088.0,"sma_60":5490.92,"sma_120":4299.98},{"date":"2025-09-16","open":6229,"high":6377,"low":6170,"close":6279,"volume":203913,"rsi_14":61.77,"sma_20":6142.5,"sma_60":5513.58,"sma_120":4332.75},{"date":"2025-09-17","open":6289,"high":6545,"low":6141,"close":6328,"volume":238254,"rsi_14":61.19,"sma_20":6202.0,"sma_60":5536.83,"sma_120":4366.19},{"date":"2025-09-18","open":6629,"high":6629,"low":6160,"close":6200,"volume":316059,"rsi_14":53.93,"sma_20":6254.0,"sma_60":5558.83,"sma_120":4397.61},{"date":"2025-09-19","open":6260,"high":6290,"low":6100,"close":6170,"volume":147063,"rsi_14":31.53,"sma_20":6301.5,"sma_60":5580.67,"sma_120":4428.88},{"date":"2025-09-22","open":6082,"high":6387,"low":6062,"close":6269,"volume":250396,"rsi_14":43.66,"sma_20":6359.0,"sma_60":5609.33,"sma_120":4461.62},{"date":"2025-09-23","open":6269,"high":6289,"low":6092,"close":6200,"volume":99236,"rsi_14":46.1,"sma_20":6415.5,"sma_60":5634.42,"sma_120":4494.02},{"date":"2025-09-24","open":6200,"high":6210,"low":5894,"close":5973,"volume":183340,"rsi_14":43.97,"sma_20":6462.5,"sma_60":5660.17,"sma_120":4524.5},{"date":"2025-09-25","open":5944,"high":6170,"low":5894,"close":5993,"volume":104973,"rsi_14":27.85,"sma_20":6504.0,"sma_60":5686.67,"sma_120":4554.48},{"date":"2025-09-26","open":6042,"high":6042,"low":5806,"close":5944,"volume":132925,"rsi_14":28.37,"sma_20":6513.5,"sma_60":5710.75,"sma_120":4584.84},{"date":"2025-09-29","open":5944,"high":6141,"low":5894,"close":5983,"volume":85132,"rsi_14":31.71,"sma_20":6447.0,"sma_60":5739.58,"sma_120":4615.43},{"date":"2025-09-30","open":6072,"high":6348,"low":5875,"close":5875,"volume":175863,"rsi_14":35.14,"sma_20":6409.0,"sma_60":5763.25,"sma_120":4646.34},{"date":"2025-10-01","open":5885,"high":5983,"low":5835,"close":5944,"volume":77994,"rsi_14":24.05,"sma_20":6385.5,"sma_60":5775.58,"sma_120":4677.66},{"date":"2025-10-02","open":5964,"high":6023,"low":5756,"close":5816,"volume":169777,"rsi_14":24.05,"sma_20":6359.5,"sma_60":5787.0,"sma_120":4708.32},{"date":"2025-10-10","open":5737,"high":5756,"low":5254,"close":5599,"volume":175505,"rsi_14":26.39,"sma_20":6291.0,"sma_60":5789.0,"sma_120":4736.03},{"date":"2025-10-13","open":5441,"high":6407,"low":5402,"close":6121,"volume":495450,"rsi_14":45.92,"sma_20":6253.5,"sma_60":5797.5,"sma_120":4767.68},{"date":"2025-10-14","open":6121,"high":6161,"low":5668,"close":5816,"volume":180874,"rsi_14":38.29,"sma_20":6207.5,"sma_60":5800.83,"sma_120":4795.68},{"date":"2025-10-15","open":5727,"high":5865,"low":5727,"close":5796,"volume":86127,"rsi_14":41.67,"sma_20":6176.0,"sma_60":5807.67,"sma_120":4823.43},{"date":"2025-10-16","open":5776,"high":5904,"low":5648,"close":5717,"volume":94910,"rsi_14":41.06,"sma_20":6123.5,"sma_60":5810.67,"sma_120":4851.04},{"date":"2025-10-17","open":5776,"high":5776,"low":5402,"close":5461,"volume":177768,"rsi_14":30.84,"sma_20":6065.5,"sma_60":5810.58,"sma_120":4875.79},{"date":"2025-10-20","open":5471,"high":5638,"low":5372,"close":5540,"volume":132810,"rsi_14":34.42,"sma_20":6028.5,"sma_60":5817.0,"sma_120":4901.38},{"date":"2025-10-21","open":5540,"high":5569,"low":5273,"close":5382,"volume":153632,"rsi_14":35.58,"sma_20":5983.0,"sma_60":5821.42,"sma_120":4925.62},{"date":"2025-10-22","open":5382,"high":5983,"low":5273,"close":5954,"volume":375643,"rsi_14":49.24,"sma_20":5964.0,"sma_60":5837.0,"sma_120":4954.17},{"date":"2025-10-23","open":5894,"high":6042,"low":5727,"close":5885,"volume":167235,"rsi_14":48.87,"sma_20":5951.5,"sma_60":5852.33,"sma_120":4982.25},{"date":"2025-10-24","open":5894,"high":5963,"low":5697,"close":5963,"volume":121478,"rsi_14":49.63,"sma_20":5945.5,"sma_60":5869.83,"sma_120":5011.5},{"date":"2025-10-27","open":5914,"high":6072,"low":5825,"close":6013,"volume":186324,"rsi_14":52.65,"sma_20":5932.5,"sma_60":5889.75,"sma_120":5040.83},{"date":"2025-10-28","open":6032,"high":6318,"low":5924,"close":5954,"volume":215303,"rsi_14":50.19,"sma_20":5920.0,"sma_60":5911.58,"sma_120":5069.25},{"date":"2025-10-29","open":5954,"high":6042,"low":5776,"close":5825,"volume":112317,"rsi_14":50.57,"sma_20":5912.5,"sma_60":5928.0,"sma_120":5094.88},{"date":"2025-10-30","open":5875,"high":6151,"low":5796,"close":5944,"volume":220916,"rsi_14":56.92,"sma_20":5910.0,"sma_60":5945.33,"sma_120":5121.0},{"date":"2025-10-31","open":6032,"high":6101,"low":5628,"close":6013,"volume":172851,"rsi_14":47.34,"sma_20":5913.5,"sma_60":5953.17,"sma_120":5145.17},{"date":"2025-11-03","open":6042,"high":6289,"low":5855,"close":5894,"volume":197465,"rsi_14":52.13,"sma_20":5909.0,"sma_60":5966.58,"sma_120":5169.0},{"date":"2025-11-04","open":5894,"high":6042,"low":5638,"close":5944,"volume":125276,"rsi_14":53.93,"sma_20":5912.5,"sma_60":5979.08,"sma_120":5190.75},{"date":"2025-11-05","open":5944,"high":5944,"low":5461,"close":5747,"volume":200710,"rsi_14":50.74,"sma_20":5902.5,"sma_60":5977.67,"sma_120":5211.67},{"date":"2025-11-06","open":5756,"high":5806,"low":5461,"close":5569,"volume":158653,"rsi_14":52.82,"sma_20":5891.0,"sma_60":5975.17,"sma_120":5232.62},{"date":"2025-11-07","open":5599,"high":5973,"low":5530,"close":5737,"volume":207656,"rsi_14":54.9,"sma_20":5898.0,"sma_60":5977.17,"sma_120":5254.71},{"date":"2025-11-10","open":5776,"high":6111,"low":5687,"close":6092,"volume":190754,"rsi_14":66.07,"sma_20":5896.5,"sma_60":5988.83,"sma_120":5278.5},{"date":"2025-11-11","open":6042,"high":6082,"low":5855,"close":5934,"volume":130857,"rsi_14":49.45,"sma_20":5902.5,"sma_60":5997.67,"sma_120":5301.38},{"date":"2025-11-12","open":5944,"high":6328,"low":5135,"close":5135,"volume":1796297,"rsi_14":35.16,"sma_20":5869.0,"sma_60":5985.08,"sma_120":5317.54},{"date":"2025-11-13","open":5185,"high":5214,"low":4776,"close":4948,"volume":546426,"rsi_14":30.71,"sma_20":5830.0,"sma_60":5979.83,"sma_120":5332.29},{"date":"2025-11-14","open":4914,"high":4914,"low":4638,"close":4638,"volume":385547,"rsi_14":26.24,"sma_20":5788.25,"sma_60":5969.58,"sma_120":5340.46},{"date":"2025-11-17","open":4593,"high":4687,"low":4505,"close":4534,"volume":232850,"rsi_14":25.84,"sma_20":5737.25,"sma_60":5951.25,"sma_120":5347.67},{"date":"2025-11-18","open":4505,"high":4554,"low":4357,"close":4381,"volume":184413,"rsi_14":25.62,"sma_20":5686.5,"sma_60":5937.33,"sma_120":5355.25},{"date":"2025-11-19","open":4312,"high":4574,"low":4312,"close":4436,"volume":112639,"rsi_14":23.98,"sma_20":5609.5,"sma_60":5925.17,"sma_120":5364.21},{"date":"2025-11-20","open":4436,"high":4588,"low":4426,"close":4549,"volume":88286,"rsi_14":25.13,"sma_20":5541.75,"sma_60":5915.75,"sma_120":5373.92},{"date":"2025-11-21","open":4524,"high":4524,"low":4406,"close":4465,"volume":96428,"rsi_14":25.42,"sma_20":5465.75,"sma_60":5904.25,"sma_120":5383.17},{"date":"2025-11-24","open":4465,"high":4465,"low":4288,"close":4347,"volume":76545,"rsi_14":23.18,"sma_20":5381.25,"sma_60":5890.92,"sma_120":5389.58},{"date":"2025-11-25","open":4352,"high":4445,"low":4293,"close":4293,"volume":88579,"rsi_14":24.35,"sma_20":5297.0,"sma_60":5877.5,"sma_120":5395.75},{"date":"2025-11-26","open":4278,"high":4431,"low":4273,"close":4337,"volume":80314,"rsi_14":27.19,"sma_20":5221.5,"sma_60":5865.5,"sma_120":5403.33},{"date":"2025-11-27","open":4406,"high":4470,"low":4332,"close":4411,"volume":60303,"rsi_14":24.57,"sma_20":5143.75,"sma_60":5852.58,"sma_120":5410.21},{"date":"2025-11-28","open":4436,"high":4756,"low":4431,"close":4712,"volume":178723,"rsi_14":22.97,"sma_20":5077.75,"sma_60":5834.92,"sma_120":5417.79},{"date":"2025-12-01","open":4712,"high":4790,"low":4657,"close":4781,"volume":94685,"rsi_14":26.6,"sma_20":5021.25,"sma_60":5792.42,"sma_120":5427.25},{"date":"2025-12-02","open":4746,"high":4869,"low":4716,"close":4864,"volume":93231,"rsi_14":42.25,"sma_20":4966.5,"sma_60":5762.67,"sma_120":5435.25},{"date":"2025-12-03","open":4879,"high":4899,"low":4830,"close":4854,"volume":52163,"rsi_14":47.02,"sma_20":4921.25,"sma_60":5736.42,"sma_120":5443.17},{"date":"2025-12-04","open":4845,"high":4904,"low":4776,"close":4899,"volume":109325,"rsi_14":60.0,"sma_20":4887.25,"sma_60":5712.58,"sma_120":5451.42},{"date":"2025-12-05","open":4899,"high":4968,"low":4845,"close":4948,"volume":74259,"rsi_14":66.54,"sma_20":4847.25,"sma_60":5678.75,"sma_120":5462.08},{"date":"2025-12-08","open":4938,"high":4988,"low":4854,"close":4968,"volume":65697,"rsi_14":76.21,"sma_20":4790.25,"sma_60":5646.75,"sma_120":5474.46},{"date":"2025-12-09","open":4919,"high":4988,"low":4914,"close":4958,"volume":26860,"rsi_14":74.31,"sma_20":4740.75,"sma_60":5616.92,"sma_120":5485.96},{"date":"2025-12-10","open":4958,"high":4968,"low":4884,"close":4958,"volume":62678,"rsi_14":71.28,"sma_20":4731.75,"sma_60":5592.25,"sma_120":5497.5},{"date":"2025-12-11","open":4958,"high":4958,"low":4845,"close":4904,"volume":63981,"rsi_14":73.54,"sma_20":4729.5,"sma_60":5561.0,"sma_120":5499.5},{"date":"2025-12-12","open":4904,"high":4904,"low":4726,"close":4771,"volume":114875,"rsi_14":72.4,"sma_20":4736.25,"sma_60":5530.0,"sma_120":5502.04},{"date":"2025-12-15","open":4785,"high":4835,"low":4726,"close":4781,"volume":80383,"rsi_14":77.05,"sma_20":4748.75,"sma_60":5504.83,"sma_120":5497.88},{"date":"2025-12-16","open":4667,"high":4776,"low":4574,"close":4638,"volume":146671,"rsi_14":65.02,"sma_20":4761.75,"sma_60":5477.08,"sma_120":5495.33},{"date":"2025-12-17","open":4638,"high":4716,"low":4549,"close":4564,"volume":49414,"rsi_14":57.64,"sma_20":4768.25,"sma_60":5447.25,"sma_120":5492.04},{"date":"2025-12-18","open":4431,"high":4697,"low":4253,"close":4519,"volume":94298,"rsi_14":37.09,"sma_20":4766.75,"sma_60":5420.0,"sma_120":5489.42},{"date":"2025-12-19","open":4564,"high":4574,"low":4436,"close":4539,"volume":77306,"rsi_14":32.62,"sma_20":4770.5,"sma_60":5393.92,"sma_120":5487.29},{"date":"2025-12-22","open":4633,"high":4633,"low":4302,"close":4332,"volume":217210,"rsi_14":17.47,"sma_20":4769.75,"sma_60":5361.17,"sma_120":5485.25},{"date":"2025-12-23","open":4332,"high":4367,"low":4219,"close":4268,"volume":131372,"rsi_14":16.38,"sma_20":4768.5,"sma_60":5328.5,"sma_120":5481.46},{"date":"2025-12-24","open":4233,"high":4312,"low":4224,"close":4258,"volume":81192,"rsi_14":11.76,"sma_20":4764.5,"sma_60":5299.5,"sma_120":5479.83},{"date":"2025-12-26","open":4258,"high":4258,"low":4105,"close":4130,"volume":106424,"rsi_14":5.38,"sma_20":4750.25,"sma_60":5268.0,"sma_120":5477.33},{"date":"2025-12-29","open":4245,"high":4280,"low":4210,"close":4240,"volume":110725,"rsi_14":8.33,"sma_20":4723.25,"sma_60":5238.17,"sma_120":5474.46},{"date":"2025-12-30","open":4240,"high":4280,"low":4150,"close":4215,"volume":90976,"rsi_14":8.21,"sma_20":4691.5,"sma_60":5207.25,"sma_120":5473.42},{"date":"2026-01-02","open":4215,"high":4395,"low":4020,"close":4395,"volume":124386,"rsi_14":22.51,"sma_20":4664.5,"sma_60":5181.17,"sma_120":5472.21},{"date":"2026-01-05","open":4350,"high":4395,"low":4315,"close":4325,"volume":48973,"rsi_14":22.22,"sma_20":4634.5,"sma_60":5152.75,"sma_120":5464.17},{"date":"2026-01-06","open":4325,"high":4380,"low":4240,"close":4345,"volume":63963,"rsi_14":26.54,"sma_20":4603.25,"sma_60":5127.17,"sma_120":5457.08},{"date":"2026-01-07","open":4345,"high":4345,"low":4065,"close":4125,"volume":128549,"rsi_14":21.34,"sma_20":4558.5,"sma_60":5101.25,"sma_120":5445.12},{"date":"2026-01-08","open":4170,"high":4330,"low":4050,"close":4295,"volume":98385,"rsi_14":34.11,"sma_20":4521.25,"sma_60":5069.33,"sma_120":5433.42},{"date":"2026-01-09","open":4255,"high":4450,"low":4200,"close":4435,"volume":85439,"rsi_14":42.8,"sma_20":4491.5,"sma_60":5044.92,"sma_120":5422.88},{"date":"2026-01-12","open":4435,"high":4435,"low":4290,"close":4430,"volume":77357,"rsi_14":44.11,"sma_20":4461.5,"sma_60":5020.75,"sma_120":5414.21},{"date":"2026-01-13","open":4400,"high":4435,"low":4335,"close":4405,"volume":57887,"rsi_14":42.42,"sma_20":4433.0,"sma_60":4997.5,"sma_120":5404.08},{"date":"2026-01-14","open":4345,"high":4395,"low":4320,"close":4390,"volume":45279,"rsi_14":49.78,"sma_20":4410.5,"sma_60":4978.33,"sma_120":5394.46},{"date":"2026-01-15","open":4355,"high":4370,"low":4230,"close":4260,"volume":70596,"rsi_14":47.06,"sma_20":4381.0,"sma_60":4955.67,"sma_120":5386.33},{"date":"2026-01-16","open":4205,"high":4265,"low":4167,"close":4200,"volume":63055,"rsi_14":45.16,"sma_20":4355.75,"sma_60":4934.67,"sma_120":5378.04},{"date":"2026-01-19","open":4190,"high":4285,"low":4135,"close":4235,"volume":128590,"rsi_14":49.77,"sma_20":4316.75,"sma_60":4875.08,"sma_120":5370.79},{"date":"2026-01-20","open":4195,"high":4700,"low":4170,"close":4655,"volume":385452,"rsi_14":64.77,"sma_20":4319.25,"sma_60":4851.83,"sma_120":5367.5},{"date":"2026-01-21","open":4635,"high":4670,"low":4390,"close":4630,"volume":212700,"rsi_14":58.8,"sma_20":4331.0,"sma_60":4827.33,"sma_120":5364.42},{"date":"2026-01-22","open":4650,"high":5090,"low":4600,"close":4905,"volume":366166,"rsi_14":68.83,"sma_20":4359.75,"sma_60":4808.42,"sma_120":5364.42},{"date":"2026-01-23","open":4910,"high":4995,"low":4770,"close":4885,"volume":119504,"rsi_14":67.53,"sma_20":4388.0,"sma_60":4791.33,"sma_120":5365.71},{"date":"2026-01-26","open":4885,"high":4885,"low":4690,"close":4750,"volume":168567,"rsi_14":71.48,"sma_20":4416.0,"sma_60":4770.0,"sma_120":5364.25},{"date":"2026-01-27","open":4740,"high":4740,"low":4575,"close":4700,"volume":133695,"rsi_14":65.17,"sma_20":4439.0,"sma_60":4746.67,"sma_120":5361.83},{"date":"2026-01-28","open":4700,"high":4750,"low":4585,"close":4645,"volume":102907,"rsi_14":58.4,"sma_20":4460.5,"sma_60":4724.42,"sma_120":5353.62},{"date":"2026-01-29","open":4650,"high":4980,"low":4520,"close":4875,"volume":284396,"rsi_14":65.08,"sma_20":4484.5,"sma_60":4705.17,"sma_120":5351.12},{"date":"2026-01-30","open":4885,"high":4925,"low":4625,"close":4645,"volume":147560,"rsi_14":57.14,"sma_20":4500.5,"sma_60":4685.42,"sma_120":5345.83},{"date":"2026-02-02","open":4650,"high":5190,"low":4445,"close":4990,"volume":446476,"rsi_14":64.93,"sma_20":4532.75,"sma_60":4674.42,"sma_120":5338.12},{"date":"2026-02-03","open":5000,"high":5690,"low":4915,"close":5360,"volume":732418,"rsi_14":74.44,"sma_20":4594.5,"sma_60":4666.75,"sma_120":5334.46},{"date":"2026-02-04","open":5360,"high":5670,"low":5330,"close":5530,"volume":327935,"rsi_14":78.18,"sma_20":4656.25,"sma_60":4688.92,"sma_120":5333.04},{"date":"2026-02-05","open":5640,"high":5760,"low":5470,"close":5470,"volume":277457,"rsi_14":76.24,"sma_20":4708.0,"sma_60":4677.08,"sma_120":5332.96},{"date":"2026-02-06","open":5400,"high":5640,"low":5150,"close":5500,"volume":302008,"rsi_14":76.19,"sma_20":4761.5,"sma_60":4668.42,"sma_120":5333.04},{"date":"2026-02-09","open":5650,"high":7150,"low":5550,"close":7150,"volume":5205475,"rsi_14":84.22,"sma_20":4898.75,"sma_60":4700.75,"sma_120":5342.92},{"date":"2026-02-10","open":7250,"high":7600,"low":6850,"close":7320,"volume":3199849,"rsi_14":85.49,"sma_20":5045.25,"sma_60":4739.08,"sma_120":5359.46},{"date":"2026-02-11","open":7390,"high":7580,"low":7240,"close":7310,"volume":1242463,"rsi_14":84.11,"sma_20":5197.75,"sma_60":4782.5,"sma_120":5376.04},{"date":"2026-02-12","open":7310,"high":7370,"low":6800,"close":7000,"volume":740504,"rsi_14":77.72,"sma_20":5337.75,"sma_60":4822.5,"sma_120":5386.88},{"date":"2026-02-13","open":7000,"high":7010,"low":6630,"close":6750,"volume":447605,"rsi_14":75.45,"sma_20":5465.25,"sma_60":4860.92,"sma_120":5399.12},{"date":"2026-02-19","open":6750,"high":6870,"low":6640,"close":6750,"volume":433601,"rsi_14":76.42,"sma_20":5591.0,"sma_60":4898.42,"sma_120":5411.79},{"date":"2026-02-20","open":6970,"high":6970,"low":6500,"close":6960,"volume":518509,"rsi_14":78.69,"sma_20":5706.25,"sma_60":4937.5,"sma_120":5426.62},{"date":"2026-02-23","open":7130,"high":8150,"low":7050,"close":7960,"volume":1721323,"rsi_14":82.1,"sma_20":5872.75,"sma_60":4994.67,"sma_120":5449.46},{"date":"2026-02-24","open":8270,"high":8510,"low":8050,"close":8120,"volume":654384,"rsi_14":86.69,"sma_20":6033.5,"sma_60":5056.5,"sma_120":5473.71},{"date":"2026-02-25","open":8120,"high":8950,"low":7910,"close":8810,"volume":702431,"rsi_14":87.6,"sma_20":6229.75,"sma_60":5130.75,"sma_120":5504.12},{"date":"2026-02-26","open":8810,"high":8890,"low":8320,"close":8480,"volume":495910,"rsi_14":80.95,"sma_20":6413.5,"sma_60":5097.83,"sma_120":4879.04},{"date":"2026-02-27","open":8450,"high":8880,"low":8270,"close":8440,"volume":305922,"rsi_14":79.63,"sma_20":6603.25,"sma_60":5264.83,"sma_120":5558.71},{"date":"2026-03-03","open":8000,"high":8370,"low":7870,"close":8200,"volume":531665,"rsi_14":76.82,"sma_20":6781.0,"sma_60":5321.83,"sma_120":5578.38},{"date":"2026-03-04","open":7880,"high":8040,"low":7090,"close":7120,"volume":528819,"rsi_14":63.19,"sma_20":6893.25,"sma_60":5359.67,"sma_120":5576.04},{"date":"2026-03-05","open":7720,"high":8140,"low":7490,"close":7990,"volume":295991,"rsi_14":57.84,"sma_20":7060.5,"sma_60":5410.58,"sma_120":5586.62},{"date":"2026-03-06","open":7990,"high":9480,"low":7880,"close":9350,"volume":1162190,"rsi_14":65.5,"sma_20":7278.5,"sma_60":5484.33,"sma_120":5610.38},{"date":"2026-03-09","open":9200,"high":9850,"low":8610,"close":9070,"volume":506732,"rsi_14":62.9,"sma_20":7464.0,"sma_60":5552.67,"sma_120":5632.62},{"date":"2026-03-10","open":9380,"high":9680,"low":8980,"close":9020,"volume":344355,"rsi_14":65.4,"sma_20":7638.5,"sma_60":5619.33,"sma_120":5649.04},{"date":"2026-03-11","open":9050,"high":9690,"low":8890,"close":9400,"volume":476135,"rsi_14":69.81,"sma_20":7835.0,"sma_60":5692.0,"sma_120":5669.38},{"date":"2026-03-12","open":9290,"high":9400,"low":8840,"close":8930,"volume":295378,"rsi_14":65.22,"sma_20":8006.5,"sma_60":5757.0,"sma_120":5686.96},{"date":"2026-03-13","open":8840,"high":8840,"low":8110,"close":8300,"volume":376996,"rsi_14":58.84,"sma_20":8064.0,"sma_60":5811.5,"sma_120":5701.88},{"date":"2026-03-16","open":8390,"high":8390,"low":8030,"close":8130,"volume":308113,"rsi_14":51.26,"sma_20":8104.5,"sma_60":5879.5,"sma_120":5244.58},{"date":"2026-03-17","open":8190,"high":8950,"low":8040,"close":8640,"volume":353455,"rsi_14":53.66,"sma_20":8171.0,"sma_60":5927.42,"sma_120":5728.71},{"date":"2026-03-18","open":8700,"high":8790,"low":8050,"close":8210,"volume":287279,"rsi_14":45.61,"sma_20":8231.5,"sma_60":5983.42,"sma_120":5744.12},{"date":"2026-03-19","open":8100,"high":8300,"low":7950,"close":8110,"volume":146617,"rsi_14":47.2,"sma_20":8299.5,"sma_60":6040.17,"sma_120":5758.62},{"date":"2026-03-20","open":8370,"high":9340,"low":8330,"close":9000,"volume":410138,"rsi_14":53.75,"sma_20":8412.0,"sma_60":6113.0,"sma_120":5780.12},{"date":"2026-03-23","open":8920,"high":9060,"low":8560,"close":8610,"volume":154344,"rsi_14":52.69,"sma_20":8494.5,"sma_60":6180.08,"sma_120":5800.04},{"date":"2026-03-24","open":8760,"high":8950,"low":8170,"close":8400,"volume":163930,"rsi_14":59.5,"sma_20":8516.5,"sma_60":6243.33,"sma_120":5818.62},{"date":"2026-03-25","open":8450,"high":8870,"low":8410,"close":8480,"volume":102481,"rsi_14":54.12,"sma_20":8534.5,"sma_60":6311.42,"sma_120":5836.29},{"date":"2026-03-26","open":8410,"high":8560,"low":8200,"close":8410,"volume":87416,"rsi_14":39.91,"sma_20":8514.5,"sma_60":6379.42,"sma_120":5853.96},{"date":"2026-03-27","open":8490,"high":8680,"low":8190,"close":8300,"volume":170954,"rsi_14":41.43,"sma_20":8505.5,"sma_60":6445.75,"sma_120":5872.62},{"date":"2026-03-30","open":8100,"high":8200,"low":7800,"close":8030,"volume":77222,"rsi_14":39.49,"sma_20":8485.0,"sma_60":6509.75,"sma_120":5888.88},{"date":"2026-03-31","open":8100,"high":8200,"low":7640,"close":7780,"volume":106117,"rsi_14":32.31,"sma_20":8464.0,"sma_60":6568.75,"sma_120":5903.46},{"date":"2026-04-01","open":8140,"high":8430,"low":8000,"close":8190,"volume":280917,"rsi_14":41.81,"sma_20":8517.5,"sma_60":6635.0,"sma_120":5921.12},{"date":"2026-04-02","open":8040,"high":8170,"low":7270,"close":7360,"volume":399528,"rsi_14":40.04,"sma_20":8486.0,"sma_60":6684.42,"sma_120":5932.79},{"date":"2026-04-03","open":7650,"high":7650,"low":7030,"close":7310,"volume":156948,"rsi_14":41.09,"sma_20":8384.0,"sma_60":6734.17,"sma_120":5943.46},{"date":"2026-04-06","open":7300,"high":7300,"low":6990,"close":7170,"volume":116330,"rsi_14":32.62,"sma_20":8289.0,"sma_60":6781.25,"sma_120":5954.21},{"date":"2026-04-07","open":7110,"high":7470,"low":7070,"close":7200,"volume":157620,"rsi_14":36.81,"sma_20":8198.0,"sma_60":6832.5,"sma_120":5966.88},{"date":"2026-04-08","open":7360,"high":7430,"low":7240,"close":7300,"volume":98435,"rsi_14":39.43,"sma_20":8093.0,"sma_60":6882.58,"sma_120":5975.96},{"date":"2026-04-09","open":7300,"high":7760,"low":7040,"close":7140,"volume":168092,"rsi_14":20.0,"sma_20":8003.5,"sma_60":6927.67,"sma_120":5986.29},{"date":"2026-04-10","open":7340,"high":7340,"low":6690,"close":7150,"volume":532504,"rsi_14":23.16,"sma_20":7946.0,"sma_60":6973.0,"sma_120":5996.88},{"date":"2026-04-13","open":7100,"high":7430,"low":6950,"close":7250,"volume":163397,"rsi_14":27.97,"sma_20":7902.0,"sma_60":7020.42,"sma_120":6008.96},{"date":"2026-04-14","open":7310,"high":7350,"low":6940,"close":7060,"volume":227541,"rsi_14":23.9,"sma_20":7823.0,"sma_60":7064.92,"sma_120":6021.62},{"date":"2026-04-15","open":7060,"high":7190,"low":6840,"close":6900,"volume":161189,"rsi_14":23.13,"sma_20":7757.5,"sma_60":7108.92,"sma_120":6032.29},{"date":"2026-04-16","open":7000,"high":7270,"low":6800,"close":7200,"volume":197021,"rsi_14":31.67,"sma_20":7712.0,"sma_60":7158.92,"sma_120":6046.79},{"date":"2026-04-17","open":7190,"high":7220,"low":6990,"close":7040,"volume":136904,"rsi_14":32.87,"sma_20":7614.0,"sma_60":7205.67,"sma_120":6055.12},{"date":"2026-04-20","open":7040,"high":7140,"low":6950,"close":7130,"volume":111317,"rsi_14":38.1,"sma_20":7540.0,"sma_60":7246.92,"sma_120":6064.79},{"date":"2026-04-21","open":7160,"high":7280,"low":6790,"close":6920,"volume":217459,"rsi_14":24.9,"sma_20":7466.0,"sma_60":7285.08,"sma_120":6072.04},{"date":"2026-04-22","open":6800,"high":7000,"low":6610,"close":7000,"volume":179335,"rsi_14":39.89,"sma_20":7392.0,"sma_60":7320.0,"sma_120":6079.54},{"date":"2026-04-23","open":7070,"high":7120,"low":6670,"close":6810,"volume":250292,"rsi_14":36.98,"sma_20":7312.0,"sma_60":7352.08,"sma_120":6085.96},{"date":"2026-04-24","open":6960,"high":7200,"low":6680,"close":6770,"volume":365029,"rsi_14":39.01,"sma_20":7235.5,"sma_60":7385.75,"sma_120":6093.12},{"date":"2026-04-27","open":6780,"high":7330,"low":6650,"close":7150,"volume":370836,"rsi_14":48.85,"sma_20":7191.5,"sma_60":7426.58,"sma_120":6102.46},{"date":"2026-04-28","open":7150,"high":7290,"low":6990,"close":7050,"volume":183699,"rsi_14":44.24,"sma_20":7155.0,"sma_60":7466.67,"sma_120":6110.38},{"date":"2026-04-29","open":7170,"high":7340,"low":6890,"close":7020,"volume":185221,"rsi_14":47.06,"sma_20":7096.5,"sma_60":7502.42,"sma_120":5980.58},{"date":"2026-04-30","open":7000,"high":7200,"low":6850,"close":7140,"volume":177146,"rsi_14":52.15,"sma_20":7043.0,"sma_60":7478.67,"sma_120":7993.92},{"date":"2026-05-04","open":7170,"high":7640,"low":7080,"close":7430,"volume":325783,"rsi_14":53.85,"sma_20":7091.5,"sma_60":7584.67,"sma_120":6141.62},{"date":"2026-05-06","open":7400,"high":7400,"low":6960,"close":7050,"volume":218074,"rsi_14":49.8,"sma_20":7085.5,"sma_60":7612.83,"sma_120":6153.29},{"date":"2026-05-07","open":7050,"high":7080,"low":6830,"close":6890,"volume":202931,"rsi_14":49.8,"sma_20":7070.0,"sma_60":7635.5,"sma_120":6162.21},{"date":"2026-05-08","open":6980,"high":7180,"low":6930,"close":7000,"volume":201425,"rsi_14":45.73,"sma_20":7055.0,"sma_60":7661.0,"sma_120":6169.04},{"date":"2026-05-11","open":7000,"high":7100,"low":6720,"close":6890,"volume":208511,"rsi_14":46.72,"sma_20":7042.5,"sma_60":7684.17,"sma_120":6176.29},{"date":"2026-05-12","open":6900,"high":7180,"low":6770,"close":6930,"volume":264096,"rsi_14":45.54,"sma_20":7031.5,"sma_60":7680.5,"sma_120":6190.62},{"date":"2026-05-13","open":6860,"high":6930,"low":6350,"close":6480,"volume":471311,"rsi_14":41.13,"sma_20":6993.0,"sma_60":7666.5,"sma_120":6202.79},{"date":"2026-05-14","open":6640,"high":6650,"low":6180,"close":6600,"volume":307822,"rsi_14":42.06,"sma_20":6970.0,"sma_60":7654.67,"sma_120":6218.58},{"date":"2026-05-15","open":6590,"high":6630,"low":6130,"close":6170,"volume":325872,"rsi_14":38.41,"sma_20":6933.5,"sma_60":7640.83,"sma_120":6231.67},{"date":"2026-05-18","open":6150,"high":6350,"low":5900,"close":6140,"volume":200644,"rsi_14":38.55,"sma_20":6880.5,"sma_60":7630.67,"sma_120":6245.79},{"date":"2026-05-19","open":6030,"high":6200,"low":5900,"close":6100,"volume":155275,"rsi_14":28.22,"sma_20":6833.5,"sma_60":7619.83,"sma_120":6259.12},{"date":"2026-05-20","open":6160,"high":6180,"low":5780,"close":5960,"volume":162288,"rsi_14":27.76,"sma_20":6775.0,"sma_60":7603.17,"sma_120":6270.33},{"date":"2026-05-21","open":6010,"high":6090,"low":5920,"close":5940,"volume":123877,"rsi_14":27.87,"sma_20":6726.0,"sma_60":7569.5,"sma_120":6282.08},{"date":"2026-05-22","open":5920,"high":6190,"low":5900,"close":5950,"volume":118234,"rsi_14":24.46,"sma_20":6673.5,"sma_60":7533.33,"sma_120":6294.92},{"date":"2026-05-26","open":6100,"high":6110,"low":5820,"close":6070,"volume":143458,"rsi_14":18.52,"sma_20":6636.5,"sma_60":7487.67,"sma_120":6309.21},{"date":"2026-05-27","open":5990,"high":6000,"low":5640,"close":5730,"volume":173008,"rsi_14":18.87,"sma_20":6584.5,"sma_60":7441.83,"sma_120":6320.29},{"date":"2026-05-28","open":5790,"high":5790,"low":5450,"close":5710,"volume":116233,"rsi_14":20.2,"sma_20":6512.5,"sma_60":7396.33,"sma_120":6330.58},{"date":"2026-05-29","open":5720,"high":5770,"low":5450,"close":5570,"volume":132896,"rsi_14":14.43,"sma_20":6438.5,"sma_60":7352.5,"sma_120":6337.17},{"date":"2026-06-01","open":5560,"high":5630,"low":5360,"close":5610,"volume":152060,"rsi_14":17.01,"sma_20":6368.0,"sma_60":7327.33,"sma_120":6343.5},{"date":"2026-06-02","open":5520,"high":5570,"low":5330,"close":5470,"volume":95574,"rsi_14":14.22,"sma_20":6284.5,"sma_60":7285.33,"sma_120":6347.96},{"date":"2026-06-04","open":5420,"high":5630,"low":5350,"close":5460,"volume":73172,"rsi_14":18.12,"sma_20":6186.0,"sma_60":7220.5,"sma_120":6352.42},{"date":"2026-06-05","open":5320,"high":5460,"low":5140,"close":5240,"volume":93811,"rsi_14":10.0,"sma_20":6095.5,"sma_60":7156.67,"sma_120":6354.67},{"date":"2026-06-08","open":4980,"high":5080,"low":4795,"close":4860,"volume":84307,"rsi_14":10.3,"sma_20":5994.0,"sma_60":7087.33,"sma_120":6353.33},{"date":"2026-06-09","open":4870,"high":5130,"low":4870,"close":5110,"volume":89518,"rsi_14":22.46,"sma_20":5899.5,"sma_60":7015.83,"sma_120":6353.92},{"date":"2026-06-10","open":5100,"high":5180,"low":4865,"close":5140,"volume":62581,"rsi_14":24.19,"sma_20":5812.0,"sma_60":6952.67,"sma_120":6354.83},{"date":"2026-06-11","open":5130,"high":5130,"low":4750,"close":5080,"volume":405181,"rsi_14":25.28,"sma_20":5719.5,"sma_60":6899.0,"sma_120":6355.25},{"date":"2026-06-12","open":5090,"high":5200,"low":5000,"close":5150,"volume":67313,"rsi_14":28.42,"sma_20":5653.0,"sma_60":6849.33,"sma_120":6356.71},{"date":"2026-06-15","open":5180,"high":5290,"low":5100,"close":5190,"volume":35582,"rsi_14":29.57,"sma_20":5582.5,"sma_60":6791.83,"sma_120":6359.62},{"date":"2026-06-16","open":5180,"high":5240,"low":5060,"close":5150,"volume":40323,"rsi_14":24.16,"sma_20":5531.5,"sma_60":6740.83,"sma_120":6362.12},{"date":"2026-06-17","open":5190,"high":5230,"low":5060,"close":5160,"volume":136330,"rsi_14":45.45,"sma_20":5240.0,"sma_60":6353.33,"sma_120":6399.54},{"date":"2026-06-18","open":5400,"high":5930,"low":5340,"close":5650,"volume":724192,"rsi_14":48.44,"sma_20":5460.0,"sma_60":6635.83,"sma_120":6374.42},{"date":"2026-06-19","open":5640,"high":5810,"low":5430,"close":5620,"volume":341202,"rsi_14":51.38,"sma_20":5443.0,"sma_60":6586.0,"sma_120":6383.04},{"date":"2026-06-22","open":5630,"high":5630,"low":5020,"close":5210,"volume":194964,"rsi_14":40.83,"sma_20":5406.5,"sma_60":6532.83,"sma_120":6388.08},{"date":"2026-06-23","open":5090,"high":5150,"low":4800,"close":4800,"volume":156286,"rsi_14":36.33,"sma_20":5349.0,"sma_60":6471.5,"sma_120":6391.46},{"date":"2026-06-24","open":4790,"high":4955,"low":4700,"close":4795,"volume":153989,"rsi_14":36.4,"sma_20":5285.25,"sma_60":6411.25,"sma_120":6395.33},{"date":"2026-06-25","open":4790,"high":4855,"low":4675,"close":4720,"volume":105847,"rsi_14":38.7,"sma_20":5234.75,"sma_60":6351.58,"sma_120":6398.67},{"date":"2026-06-26","open":4720,"high":4785,"low":4410,"close":4580,"volume":139794,"rsi_14":43.2,"sma_20":5178.25,"sma_60":6294.08,"sma_120":6401.92},{"date":"2026-06-29","open":4630,"high":5000,"low":4580,"close":4960,"volume":88498,"rsi_14":46.58,"sma_20":5147.75,"sma_60":6247.08,"sma_120":6407.92},{"date":"2026-06-30","open":4970,"high":5090,"low":4865,"close":4940,"volume":76223,"rsi_14":45.41,"sma_20":5114.25,"sma_60":6192.92,"sma_120":6413.96},{"date":"2026-07-01","open":4940,"high":5430,"low":4865,"close":5420,"volume":138031,"rsi_14":56.54,"sma_20":5111.75,"sma_60":6160.58,"sma_120":6422.5},{"date":"2026-07-02","open":5460,"high":5650,"low":5190,"close":5230,"volume":215573,"rsi_14":51.47,"sma_20":5100.25,"sma_60":6125.92,"sma_120":6430.04},{"date":"2026-07-03","open":5320,"high":5390,"low":4800,"close":5300,"volume":101436,"rsi_14":52.0,"sma_20":5103.25,"sma_60":6094.75,"sma_120":6438.0},{"date":"2026-07-06","open":5400,"high":5540,"low":5180,"close":5280,"volume":62500,"rsi_14":52.38,"sma_20":5124.25,"sma_60":6062.75,"sma_120":6447.62},{"date":"2026-07-07","open":5150,"high":5590,"low":5150,"close":5470,"volume":141035,"rsi_14":55.33,"sma_20":5142.25,"sma_60":6032.25,"sma_120":6457.42},{"date":"2026-07-08","open":5480,"high":5480,"low":5060,"close":5240,"volume":141194,"rsi_14":42.26,"sma_20":5147.25,"sma_60":6000.58,"sma_120":6464.12},{"date":"2026-07-09","open":5100,"high":5290,"low":5040,"close":5160,"volume":53755,"rsi_14":41.48,"sma_20":5151.25,"sma_60":5967.42,"sma_120":6470.21},{"date":"2026-07-10","open":5220,"high":5340,"low":5160,"close":5200,"volume":48463,"rsi_14":49.79,"sma_20":5153.75,"sma_60":5933.25,"sma_120":6476.83},{"date":"2026-07-13","open":5200,"high":5500,"low":5120,"close":5210,"volume":117149,"rsi_14":60.62,"sma_20":5154.75,"sma_60":5902.42,"sma_120":6483.67},{"date":"2026-07-14","open":5170,"high":5260,"low":4920,"close":5020,"volume":142981,"rsi_14":55.32,"sma_20":5148.25,"sma_60":5871.08,"sma_120":6490.0},{"date":"2026-07-15","open":5140,"high":5380,"low":5110,"close":5380,"volume":63264,"rsi_14":63.75,"sma_20":5159.25,"sma_60":5840.75,"sma_120":6499.83},{"date":"2026-07-16","open":5250,"high":5500,"low":5030,"close":5120,"volume":89652,"rsi_14":60.71,"sma_20":5132.75,"sma_60":5808.75,"sma_120":6507.21},{"date":"2026-07-20","open":5090,"high":5140,"low":4810,"close":4890,"volume":107606,"rsi_14":48.52,"sma_20":5096.25,"sma_60":5771.42,"sma_120":6509.17},{"date":"2026-07-21","open":4800,"high":4995,"low":4800,"close":4935,"volume":56191,"rsi_14":49.9,"sma_20":5082.5,"sma_60":5738.33,"sma_120":6511.71},{"date":"2026-07-22","open":4930,"high":5040,"low":4865,"close":4885,"volume":54764,"rsi_14":36.39,"sma_20":5086.75,"sma_60":5703.08,"sma_120":6511.54},{"date":"2026-07-23","open":4840,"high":5260,"low":4840,"close":5240,"volume":61590,"rsi_14":50.23,"sma_20":5109.0,"sma_60":5676.92,"sma_120":6514.5},{"date":"2026-07-24","open":5150,"high":5400,"low":5150,"close":5300,"volume":50892,"rsi_14":50.0,"sma_20":5138.0,"sma_60":5652.42,"sma_120":6519.08},{"date":"2026-07-27","open":5200,"high":5830,"low":5200,"close":5530,"volume":124523,"rsi_14":55.36,"sma_20":5185.5,"sma_60":5625.42,"sma_120":6526.0},{"date":"2026-07-28","open":5510,"high":5510,"low":5160,"close":5340,"volume":108051,"rsi_14":47.21,"sma_20":5204.5,"sma_60":5596.92,"sma_120":6531.79},{"date":"2026-07-29","open":5370,"high":5420,"low":4750,"close":4965,"volume":209260,"rsi_14":44.44,"sma_20":5205.75,"sma_60":5562.67,"sma_120":6532.54},{"date":"2026-07-30","open":4640,"high":5480,"low":4640,"close":5350,"volume":165967,"rsi_14":53.42,"sma_20":5202.25,"sma_60":5532.83,"sma_120":6538.42},{"date":"2026-07-31","open":5500,"high":6070,"low":5350,"close":6030,"volume":194167,"rsi_14":62.13,"sma_20":5242.25,"sma_60":5509.5,"sma_120":6547.08},{"date":"2026-08-03","open":6050,"high":6300,"low":5920,"close":5980,"volume":122846,"rsi_14":61.13,"sma_20":5276.25,"sma_60":5491.67,"sma_120":6552.25},{"date":"2026-08-04","open":5980,"high":6170,"low":5860,"close":5980,"volume":131894,"rsi_14":64.68,"sma_20":5311.25,"sma_60":5476.5,"sma_120":6556.0},{"date":"2026-08-05","open":5930,"high":6160,"low":5880,"close":6020,"volume":74985,"rsi_14":60.85,"sma_20":5338.75,"sma_60":5460.17,"sma_120":6560.58},{"date":"2026-08-06","open":5940,"high":6480,"low":5940,"close":6360,"volume":261370,"rsi_14":70.46,"sma_20":5394.75,"sma_60":5451.33,"sma_120":6567.75},{"date":"2026-08-07","open":6360,"high":6550,"low":6140,"close":6350,"volume":222765,"rsi_14":75.98,"sma_20":5454.25,"sma_60":5441.67,"sma_120":6561.08},{"date":"2026-08-10","open":6350,"high":6610,"low":6170,"close":6550,"volume":119229,"rsi_14":77.23,"sma_20":5521.75,"sma_60":5442.83,"sma_120":6554.67},{"date":"2026-08-11","open":6650,"high":6820,"low":6520,"close":6700,"volume":270691,"rsi_14":79.61,"sma_20":5596.25,"sma_60":5444.5,"sma_120":6549.58},{"date":"2026-08-12","open":6770,"high":8380,"low":6650,"close":7080,"volume":2995220,"rsi_14":79.77,"sma_20":5699.25,"sma_60":5459.67,"sma_120":6550.25},{"date":"2026-08-13","open":7250,"high":7300,"low":6130,"close":6340,"volume":1447387,"rsi_14":63.79,"sma_20":5747.25,"sma_60":5463.0,"sma_120":6546.83},{"date":"2026-08-14","open":6440,"high":6720,"low":6050,"close":6180,"volume":557295,"rsi_14":58.78,"sma_20":5800.25,"sma_60":5464.33,"sma_120":6542.08},{"date":"2026-08-18","open":6250,"high":6450,"low":5990,"close":6380,"volume":505431,"rsi_14":64.02,"sma_20":5874.75,"sma_60":5471.33,"sma_120":6537.25},{"date":"2026-08-19","open":6370,"high":6620,"low":6050,"close":6070,"volume":420258,"rsi_14":65.16,"sma_20":5931.5,"sma_60":5473.5,"sma_120":6521.5},{"date":"2026-08-20","open":6150,"high":6350,"low":6050,"close":6300,"volume":188282,"rsi_14":63.61,"sma_20":6002.25,"sma_60":5479.33,"sma_120":6506.33},{"date":"2026-08-21","open":6240,"high":6460,"low":6040,"close":6400,"volume":280297,"rsi_14":56.36,"sma_20":6060.25,"sma_60":5484.83,"sma_120":6486.25},{"date":"2026-08-24","open":6410,"high":6680,"low":6300,"close":6550,"volume":334399,"rsi_14":59.47,"sma_20":6122.75,"sma_60":5498.5,"sma_120":6470.17},{"date":"2026-08-25","open":6600,"high":7440,"low":6470,"close":7250,"volume":1262792,"rsi_14":67.12,"sma_20":6208.75,"sma_60":5524.17,"sma_120":6460.25},{"date":"2026-08-26","open":7130,"high":7870,"low":6800,"close":7690,"volume":951450,"rsi_14":70.32,"sma_20":6326.25,"sma_60":5559.5,"sma_120":6456.0},{"date":"2026-08-27","open":7550,"high":7750,"low":7310,"close":7470,"volume":295252,"rsi_14":63.91,"sma_20":6451.5,"sma_60":5590.5,"sma_120":6458.92},{"date":"2026-08-28","open":7470,"high":8090,"low":7370,"close":8090,"volume":535151,"rsi_14":68.91,"sma_20":6588.5,"sma_60":5634.17,"sma_120":6459.75},{"date":"2026-08-31","open":8050,"high":8150,"low":7400,"close":7470,"volume":410664,"rsi_14":59.16,"sma_20":6660.5,"sma_60":5667.67,"sma_120":6444.08},{"date":"2026-09-01","open":7470,"high":7740,"low":7090,"close":7260,"volume":328347,"rsi_14":55.51,"sma_20":6724.5,"sma_60":5701.33,"sma_120":6429.0},{"date":"2026-09-02","open":7150,"high":7410,"low":6960,"close":7080,"volume":249807,"rsi_14":50.0,"sma_20":6779.5,"sma_60":5738.33,"sma_120":6412.83},{"date":"2026-09-03","open":7400,"high":7670,"low":6720,"close":6860,"volume":697343,"rsi_14":55.96,"sma_20":6821.5,"sma_60":5767.5,"sma_120":6391.67},{"date":"2026-09-04","open":7000,"high":7140,"low":6560,"close":6680,"volume":393103,"rsi_14":55.71,"sma_20":6837.5,"sma_60":5793.17,"sma_120":6372.92},{"date":"2026-09-07","open":6720,"high":6760,"low":6350,"close":6510,"volume":256520,"rsi_14":51.49,"sma_20":6845.5,"sma_60":5817.0,"sma_120":6358.0},{"date":"2026-09-08","open":6570,"high":6940,"low":6350,"close":6890,"volume":529275,"rsi_14":59.28,"sma_20":6862.5,"sma_60":5846.0,"sma_120":6347.67},{"date":"2026-09-09","open":6960,"high":7050,"low":6760,"close":6900,"volume":228078,"rsi_14":57.14,"sma_20":6872.5,"sma_60":5874.5,"sma_120":6333.17},{"date":"2026-09-10","open":6900,"high":6910,"low":6450,"close":6670,"volume":228543,"rsi_14":53.12,"sma_20":6852.0,"sma_60":5899.83,"sma_120":6320.33},{"date":"2026-09-11","open":6590,"high":7320,"low":6540,"close":7100,"volume":762371,"rsi_14":55.97,"sma_20":6890.0,"sma_60":5932.17,"sma_120":6311.92},{"date":"2026-09-14","open":7150,"high":7440,"low":6790,"close":6920,"volume":534715,"rsi_14":45.97,"sma_20":6927.0,"sma_60":5953.33,"sma_120":6294.58},{"date":"2026-09-15","open":6840,"high":6990,"low":6640,"close":6880,"volume":225525,"rsi_14":39.02,"sma_20":6952.0,"sma_60":5974.33,"sma_120":6280.17},{"date":"2026-09-16","open":6890,"high":7090,"low":6570,"close":6660,"volume":362753,"rsi_14":39.02,"sma_20":6981.5,"sma_60":5998.5,"sma_120":6265.67},{"date":"2026-09-17","open":6620,"high":6800,"low":6310,"close":6400,"volume":298492,"rsi_14":24.62,"sma_20":6986.5,"sma_60":6025.17,"sma_120":6248.33},{"date":"2026-09-18","open":6810,"high":8250,"low":6780,"close":8250,"volume":2954836,"rsi_14":58.55,"sma_20":7079.0,"sma_60":6082.75,"sma_120":6247.0},{"date":"2026-09-21","open":8250,"high":8370,"low":7620,"close":7880,"volume":1810559,"rsi_14":56.57,"sma_20":7145.5,"sma_60":6135.42,"sma_120":6243.5},{"date":"2026-09-22","open":7880,"high":7960,"low":7370,"close":7420,"volume":575025,"rsi_14":53.4,"sma_20":7154.0,"sma_60":6182.75,"sma_120":6238.42},{"date":"2026-09-23","open":7530,"high":7590,"low":7300,"close":7400,"volume":369658,"rsi_14":55.62,"sma_20":7139.5,"sma_60":6223.42,"sma_120":6235.25},{"date":"2026-09-28","open":7460,"high":7650,"low":7370,"close":7500,"volume":335634,"rsi_14":58.69,"sma_20":7141.0,"sma_60":6266.08,"sma_120":6229.5},{"date":"2026-09-29","open":7470,"high":7660,"low":7380,"close":7560,"volume":308040,"rsi_14":61.39,"sma_20":7114.5,"sma_60":6301.75,"sma_120":6231.17},{"date":"2026-09-30","open":7570,"high":7690,"low":7410,"close":7460,"volume":187705,"rsi_14":56.58,"sma_20":7114.0,"sma_60":6338.92,"sma_120":6232.42},{"date":"2026-10-01","open":7430,"high":7600,"low":7340,"close":7520,"volume":173477,"rsi_14":57.08,"sma_20":7127.0,"sma_60":6375.92,"sma_120":6235.33},{"date":"2026-10-02","open":7470,"high":7610,"low":7400,"close":7420,"volume":219085,"rsi_14":58.82,"sma_20":7144.0,"sma_60":6411.58,"sma_120":6237.17},{"date":"2026-10-06","open":7410,"high":7450,"low":7130,"close":7350,"volume":201958,"rsi_14":53.21,"sma_20":7168.5,"sma_60":6442.92,"sma_120":6237.58},{"date":"2026-10-07","open":7420,"high":7820,"low":7380,"close":7780,"volume":525316,"rsi_14":60.39,"sma_20":7223.5,"sma_60":6485.25,"sma_120":6242.92},{"date":"2026-10-08","open":7650,"high":7850,"low":7460,"close":7780,"volume":278973,"rsi_14":60.98,"sma_20":7287.0,"sma_60":6528.92,"sma_120":6248.17},{"date":"2026-10-12","open":7700,"high":7980,"low":7500,"close":7950,"volume":568453,"rsi_14":65.93,"sma_20":7340.0,"sma_60":6574.75,"sma_120":6254.0},{"date":"2026-10-13","open":7800,"high":7810,"low":7240,"close":7260,"volume":470237,"rsi_14":59.6,"sma_20":7358.0,"sma_60":6608.92,"sma_120":6255.67},{"date":"2026-10-14","open":7400,"high":7750,"low":7150,"close":7580,"volume":349082,"rsi_14":38.64,"sma_20":7403.5,"sma_60":6651.58,"sma_120":6261.33},{"date":"2026-10-15","open":7330,"high":7800,"low":7250,"close":7450,"volume":450322,"rsi_14":42.07,"sma_20":7421.0,"sma_60":6686.08,"sma_120":6263.42},{"date":"2026-10-16","open":7600,"high":8110,"low":7570,"close":7830,"volume":362128,"rsi_14":57.79,"sma_20":7466.5,"sma_60":6731.25,"sma_120":6270.0},{"date":"2026-10-19","open":7770,"high":7920,"low":7250,"close":7440,"volume":323988,"rsi_14":50.67,"sma_20":7494.5,"sma_60":6773.75,"sma_120":6272.58},{"date":"2026-10-20","open":7350,"high":7570,"low":7110,"close":7400,"volume":200605,"rsi_14":48.3,"sma_20":7531.5,"sma_60":6814.83,"sma_120":6276.58},{"date":"2026-10-21","open":7510,"high":7520,"low":7130,"close":7240,"volume":238612,"rsi_14":44.74,"sma_20":7573.5,"sma_60":6854.08,"sma_120":6278.58},{"date":"2026-10-22","open":7160,"high":7320,"low":6950,"close":6950,"volume":172357,"rsi_14":42.11,"sma_20":7508.5,"sma_60":6882.58,"sma_120":6279.75},{"date":"2026-10-23","open":6983,"high":7104,"low":6680,"close":6680,"volume":244033,"rsi_14":37.79,"sma_20":7448.5,"sma_60":6905.58,"sma_120":6279.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.36,"ttm_eps":null,"close":4075.7874},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.05,"ttm_eps":null,"close":3208.3889},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.75,"ttm_eps":null,"close":2264.6001},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.77,"ttm_eps":null,"close":2368.0967},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":20.01,"pbr":1.46,"ttm_eps":null,"close":4716.4795},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.09,"pbr":1.75,"ttm_eps":null,"close":5874.6538},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.48,"pbr":1.18,"ttm_eps":null,"close":4215.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.17,"pbr":2.1,"ttm_eps":null,"close":7780.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.56,"pbr":1.26,"ttm_eps":null,"close":4940.0}],"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":"엔에프씨","phase":"above-fold","symbol_resolved":true}