{"status":"ok","report":{"price_analysis":{"current":3905.0,"change_1d":-0.5,"change_7d":-4.0,"change_30d":-10.1,"high_30d":4485.0,"low_30d":3750.0,"position_in_range":21.0,"support":3823.5,"resistance":4411.5},"summary":"LB인베스트먼트(309960)은 Others 섹터 KR 시장 종목입니다, 시가총액 911.29억. 현재가 3,925원, 전일 대비 +0.0%, 30일 -10.1%. PER 6.5배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3201.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.5배입니다. ROE 2.5%입니다. 시가총액 911.29억. 매출 358.90억, 영업이익 115.51억.","grade":"C","comment":"PER 6.53배, ROE 2.49%","per":6.49,"pbr":0.72,"roe":2.49,"eps":601.42,"revenue":35890338145.0,"operating_income":11550679854.0,"net_income":13936341019.0,"market_cap":90664700665,"profit_margin":38.83,"roa":2.29,"operating_margin":32.18,"gross_margin":null,"debt_ratio":0.08716637623963684,"total_assets":137812643865.0,"total_equity":126763158682.0,"total_debt":11049485183.0,"dividend_yield":3.4,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-77.98)가 시그널선(-56.20)을 하회합니다(데드크로스). 현재가가 SMA20(4181)과 SMA60(4272) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3897~4464 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.182795698924735,"macd":-77.97818379077171,"macd_signal":-56.20144525616527,"sma_20":4180.75,"sma_60":4271.916666666667,"bb_upper":4464.39193977619,"bb_lower":3897.10806022381,"atr_14":224.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3201.00, 기관 순매수 0.00. 30일 누적: 외국인 -13.43만, 기관 -500.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3201.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-4022.0,"institution_net":0.0,"retail_net":4022.0},{"date":"2026-10-21","foreign_net":-5814.0,"institution_net":0.0,"retail_net":5814.0},{"date":"2026-10-20","foreign_net":-1708.0,"institution_net":0.0,"retail_net":1708.0},{"date":"2026-10-19","foreign_net":4962.0,"institution_net":0.0,"retail_net":-4962.0},{"date":"2026-10-16","foreign_net":3381.0,"institution_net":0.0,"retail_net":-3381.0},{"date":"2026-10-15","foreign_net":-11894.0,"institution_net":0.0,"retail_net":11894.0},{"date":"2026-10-14","foreign_net":-3678.0,"institution_net":0.0,"retail_net":3678.0},{"date":"2026-10-13","foreign_net":8029.0,"institution_net":0.0,"retail_net":-8029.0},{"date":"2026-10-12","foreign_net":9286.0,"institution_net":0.0,"retail_net":-9286.0},{"date":"2026-10-08","foreign_net":26.0,"institution_net":0.0,"retail_net":-26.0},{"date":"2026-10-07","foreign_net":8964.0,"institution_net":0.0,"retail_net":-8964.0},{"date":"2026-10-06","foreign_net":-3778.0,"institution_net":0.0,"retail_net":3778.0},{"date":"2026-10-02","foreign_net":3738.0,"institution_net":0.0,"retail_net":-3738.0},{"date":"2026-10-01","foreign_net":1585.0,"institution_net":0.0,"retail_net":-1585.0},{"date":"2026-09-30","foreign_net":-4264.0,"institution_net":0.0,"retail_net":4264.0},{"date":"2026-09-29","foreign_net":-1441.0,"institution_net":0.0,"retail_net":1441.0},{"date":"2026-09-28","foreign_net":-11117.0,"institution_net":0.0,"retail_net":11117.0},{"date":"2026-09-23","foreign_net":-2780.0,"institution_net":0.0,"retail_net":2780.0},{"date":"2026-09-22","foreign_net":1808.0,"institution_net":0.0,"retail_net":-1808.0},{"date":"2026-09-21","foreign_net":611.0,"institution_net":0.0,"retail_net":-611.0},{"date":"2026-09-18","foreign_net":611.0,"institution_net":0.0,"retail_net":-611.0},{"date":"2026-09-17","foreign_net":-74.0,"institution_net":0.0,"retail_net":74.0},{"date":"2026-09-16","foreign_net":-1808.0,"institution_net":0.0,"retail_net":1808.0},{"date":"2026-09-15","foreign_net":60.0,"institution_net":0.0,"retail_net":-60.0},{"date":"2026-09-14","foreign_net":-2608.0,"institution_net":0.0,"retail_net":2608.0},{"date":"2026-09-11","foreign_net":2730.0,"institution_net":0.0,"retail_net":-2730.0},{"date":"2026-09-10","foreign_net":-1510.0,"institution_net":0.0,"retail_net":1510.0},{"date":"2026-09-09","foreign_net":-1845.0,"institution_net":0.0,"retail_net":1845.0},{"date":"2026-09-08","foreign_net":-103198.0,"institution_net":-500.0,"retail_net":103698.0},{"date":"2026-09-07","foreign_net":-18523.0,"institution_net":0.0,"retail_net":18523.0}],"periods":{"d1":{"foreign_net":-4022.0,"institution_net":0,"retail_net":4022.0},"d3":{"foreign_net":-11544.0,"institution_net":0,"retail_net":11544.0},"d7":{"foreign_net":-18773.0,"institution_net":0,"retail_net":18773.0},"d14":{"foreign_net":9077.0,"institution_net":0,"retail_net":-9077.0},"d30":{"foreign_net":-134271.0,"institution_net":-500.0,"retail_net":134771.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.53x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 -34.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-34.9,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":62.7,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":32.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":38.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.1,"unit":"%","percentile":34,"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 5.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":5.04,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.45,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.53x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -34.9%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":32.18,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":38.83,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.49,"current_pbr":0.72,"per_5y_high":19.57,"per_5y_low":7.09,"per_5y_avg":11.12,"per_percentile":0.0,"pbr_5y_high":1.54,"pbr_5y_low":0.91,"pbr_5y_avg":1.28,"pbr_percentile":0.0,"per_5y_median":9.28,"pbr_5y_median":1.27,"history":[{"quarter":"2024-Q2","per":16.44,"pbr":1.27},{"quarter":"2024-Q3","per":19.57,"pbr":1.17},{"quarter":"2024-Q4","per":8.34,"pbr":0.91},{"quarter":"2025-Q1","per":8.62,"pbr":1.02},{"quarter":"2025-Q2","per":12.19,"pbr":1.45},{"quarter":"2025-Q3","per":8.25,"pbr":1.45},{"quarter":"2025-Q4","per":10.31,"pbr":1.54},{"quarter":"2026-Q1","per":9.28,"pbr":1.48},{"quarter":"2026-Q2","per":7.09,"pbr":1.19},{"quarter":"현재","per":6.49,"pbr":0.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4051.301,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3724.6565,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3079.7107,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3316.6116,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4805.7026,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5018.4297,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4265.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.44,"eps":246.39,"close":4051.3,"source":"reported"},{"date":"2024-07","per":17.2,"eps":246.39,"close":4237.31,"source":"reported"},{"date":"2024-08","per":14.95,"eps":246.39,"close":3683.83,"source":"reported"},{"date":"2024-09","per":19.57,"eps":190.28,"close":3724.66,"source":"reported"},{"date":"2024-10","per":18.48,"eps":190.28,"close":3515.97,"source":"reported"},{"date":"2024-11","per":17.74,"eps":190.28,"close":3375.33,"source":"reported"},{"date":"2024-12","per":8.34,"eps":369.47,"close":3079.71,"source":"reported"},{"date":"2025-01","per":8.11,"eps":369.47,"close":2997.52,"source":"reported"},{"date":"2025-02","per":9.87,"eps":369.47,"close":3645.37,"source":"reported"},{"date":"2025-03","per":8.62,"eps":384.85,"close":3316.61,"source":"reported"},{"date":"2025-04","per":11.97,"eps":384.85,"close":4607.48,"source":"reported"},{"date":"2025-05","per":11.18,"eps":384.85,"close":4302.89,"source":"reported"},{"date":"2025-06","per":12.19,"eps":394.14,"close":4805.7,"source":"reported"},{"date":"2025-07","per":11.85,"eps":394.14,"close":4670.33,"source":"reported"},{"date":"2025-08","per":12.16,"eps":394.14,"close":4791.2,"source":"reported"},{"date":"2025-09","per":8.25,"eps":608.02,"close":5018.43,"source":"reported"},{"date":"2025-10","per":8.11,"eps":608.02,"close":4931.4,"source":"reported"},{"date":"2025-11","per":8.44,"eps":608.02,"close":5134.46,"source":"reported"},{"date":"2025-12","per":10.31,"eps":535.52,"close":5520.0,"source":"reported"},{"date":"2026-01","per":11.6,"eps":535.52,"close":6210.0,"source":"reported"},{"date":"2026-02","per":13.13,"eps":535.52,"close":7030.0,"source":"reported"},{"date":"2026-03","per":9.28,"eps":556.27,"close":5160.0,"source":"reported"},{"date":"2026-04","per":10.61,"eps":556.27,"close":5900.0,"source":"reported"},{"date":"2026-05","per":8.9,"eps":556.27,"close":4950.0,"source":"reported"},{"date":"2026-06","per":7.09,"eps":601.42,"close":4265.0,"source":"reported"},{"date":"2026-07","per":7.12,"eps":601.42,"close":4280.0,"source":"reported"},{"date":"2026-08","per":7.31,"eps":601.42,"close":4395.0,"source":"reported"},{"date":"2026-09","per":7.11,"eps":601.42,"close":4275.0,"source":"reported"},{"date":"2026-10","per":6.43,"eps":601.42,"close":3870.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.12,"std":3.71,"upper_1sd":14.83,"lower_1sd":7.4,"current":6.43,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.4,"summary":"배당수익률 3.40%","metrics":[{"name":"배당수익률","value":3.4,"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":"6.5배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.5%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:49:51.811953+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02488018008380414,"dividend_yield":null,"eps":137.0,"revenue":8536884635.0,"operating_income":3435016386.0,"net_income":3153890216.0,"market_cap":null,"profit_margin":0.36944275937260573,"operating_margin":0.40237352768209217,"roa":0.02288534729142503,"gross_margin":null,"total_equity":126763158682.0,"total_assets":137812643865.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.99,"pbr":1.07,"roe":0.010240974743188178,"dividend_yield":3.4,"eps":54.5,"revenue":13117400670.0,"operating_income":2111185600.0,"net_income":1265279403.0,"market_cap":136700000000.0,"profit_margin":0.0964580891314651,"operating_margin":0.16094542303860265,"roa":0.008990696873470223,"gross_margin":null,"total_equity":123550680939.0,"total_assets":140732072364.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03842883751650517,"dividend_yield":null,"eps":210.15,"revenue":6093924459.0,"operating_income":719788764.0,"net_income":4879040037.0,"market_cap":null,"profit_margin":0.8006400587710337,"operating_margin":0.11811580022738184,"roa":0.03594874388148663,"gross_margin":null,"total_equity":126962988014.0,"total_assets":135722128514.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03801563791143174,"dividend_yield":null,"eps":199.77,"revenue":8142128381.0,"operating_income":5284689104.0,"net_income":4638131363.0,"market_cap":null,"profit_margin":0.5696460613201918,"operating_margin":0.6490549960292993,"roa":0.034653245255636955,"gross_margin":null,"total_equity":122005880154.0,"total_assets":133844069402.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018174947524316372,"dividend_yield":null,"eps":91.85,"revenue":6884705259.0,"operating_income":2641997957.0,"net_income":2132501008.0,"market_cap":null,"profit_margin":0.3097447062402995,"operating_margin":0.38374888359182263,"roa":0.016556136026164323,"gross_margin":null,"total_equity":117331893539.0,"total_assets":128804269585.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006802698769265985,"dividend_yield":null,"eps":33.75,"revenue":5294244845.0,"operating_income":1018871563.0,"net_income":783646552.0,"market_cap":null,"profit_margin":0.14801857015360612,"operating_margin":0.1924488936249793,"roa":0.005989725631153667,"gross_margin":null,"total_equity":115196421094.0,"total_assets":130831794352.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05512990398665629,"dividend_yield":null,"eps":282.65,"revenue":16651153510.0,"operating_income":8462238524.0,"net_income":6562350042.0,"market_cap":null,"profit_margin":0.39410783391426435,"operating_margin":0.5082073454501471,"roa":0.05061435329843004,"gross_margin":null,"total_equity":119034309285.0,"total_assets":129653934395.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0029132955282914342,"dividend_yield":null,"eps":-14.11,"revenue":2776557747.0,"operating_income":-369239508.0,"net_income":-327657698.0,"market_cap":null,"profit_margin":-0.11800860196551856,"operating_margin":-0.1329846312034943,"roa":-0.0027151368152309595,"gross_margin":null,"total_equity":112469776862.0,"total_assets":120678153735.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016995083556461454,"dividend_yield":null,"eps":82.56,"revenue":5475432781.0,"operating_income":2304260222.0,"net_income":1916864583.0,"market_cap":null,"profit_margin":0.3500845795517036,"operating_margin":0.42083618120486976,"roa":0.0157468263640224,"gross_margin":null,"total_equity":112789359148.0,"total_assets":121730216533.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0038468193034178508,"dividend_yield":null,"eps":18.37,"revenue":5354234149.0,"operating_income":455096781.0,"net_income":426416011.0,"market_cap":null,"profit_margin":0.07964089711684366,"operating_margin":0.08499754929189968,"roa":0.003402318285322002,"gross_margin":null,"total_equity":110848983892.0,"total_assets":125331017042.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.020807869179780773,"dividend_yield":null,"eps":103.46,"revenue":9387406155.0,"operating_income":2824423457.0,"net_income":2402099683.0,"market_cap":null,"profit_margin":0.25588534717021627,"operating_margin":0.3008736822892905,"roa":0.018911188607445138,"gross_margin":null,"total_equity":115441887021.0,"total_assets":127020026761.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008624614751214756,"dividend_yield":null,"eps":42.0,"revenue":5280977952.0,"operating_income":1528156678.0,"net_income":982669333.0,"market_cap":null,"profit_margin":0.1860771512268567,"operating_margin":0.2893700166692156,"roa":0.00787226683677935,"gross_margin":null,"total_equity":113937765494.0,"total_assets":124826730772.0}],"current_price":3905.0,"change_pct":-0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-29","close":7327.4497},{"date":"2023-03-30","close":7717.6685},{"date":"2023-03-31","close":6867.8579},{"date":"2023-04-03","close":6807.1567},{"date":"2023-04-04","close":6859.186},{"date":"2023-04-05","close":6538.3394},{"date":"2023-04-06","close":6113.4341},{"date":"2023-04-07","close":6165.4634},{"date":"2023-04-10","close":5749.2295},{"date":"2023-04-11","close":5861.9595},{"date":"2023-04-12","close":5870.6309},{"date":"2023-04-13","close":5992.0327},{"date":"2023-04-14","close":5870.6309},{"date":"2023-04-17","close":5697.2002},{"date":"2023-04-18","close":5549.7842},{"date":"2023-04-19","close":5376.3535},{"date":"2023-04-20","close":5280.9668},{"date":"2023-04-21","close":4951.4482},{"date":"2023-04-24","close":4890.7471},{"date":"2023-04-25","close":4804.0322},{"date":"2023-04-26","close":4795.3604},{"date":"2023-04-27","close":4830.0464},{"date":"2023-04-28","close":4873.4043},{"date":"2023-05-02","close":4890.7471},{"date":"2023-05-03","close":5194.251},{"date":"2023-05-04","close":5116.207},{"date":"2023-05-08","close":5038.1631},{"date":"2023-05-09","close":4873.4043},{"date":"2023-05-10","close":4908.0903},{"date":"2023-05-11","close":4968.7915},{"date":"2023-05-12","close":4838.7183},{"date":"2023-05-15","close":4743.3311},{"date":"2023-05-16","close":4639.2725},{"date":"2023-05-17","close":4691.3018},{"date":"2023-05-18","close":4804.0322},{"date":"2023-05-19","close":4795.3604},{"date":"2023-05-22","close":4899.4189},{"date":"2023-05-23","close":4968.7915},{"date":"2023-05-24","close":4916.7622},{"date":"2023-05-25","close":4890.7471},{"date":"2023-05-26","close":4778.0171},{"date":"2023-05-30","close":4725.9878},{"date":"2023-05-31","close":4691.3018},{"date":"2023-06-01","close":4639.2725},{"date":"2023-06-02","close":4595.9155},{"date":"2023-06-05","close":4708.645},{"date":"2023-06-07","close":4856.061},{"date":"2023-06-08","close":4856.061},{"date":"2023-06-09","close":4786.689},{"date":"2023-06-12","close":4725.9878},{"date":"2023-06-13","close":4821.375},{"date":"2023-06-14","close":4856.061},{"date":"2023-06-15","close":4752.0024},{"date":"2023-06-16","close":4699.9731},{"date":"2023-06-19","close":4569.9004},{"date":"2023-06-20","close":4561.229},{"date":"2023-06-21","close":4517.8711},{"date":"2023-06-22","close":4431.1553},{"date":"2023-06-23","close":4353.1118},{"date":"2023-06-26","close":4439.8271},{"date":"2023-06-27","close":4405.1411},{"date":"2023-06-28","close":4379.1265},{"date":"2023-06-29","close":4162.3384},{"date":"2023-06-30","close":4084.2942},{"date":"2023-07-03","close":4088.6301},{"date":"2023-07-04","close":4006.2505},{"date":"2023-07-05","close":3928.207},{"date":"2023-07-06","close":3776.4548},{"date":"2023-07-07","close":4088.6301},{"date":"2023-07-10","close":4314.0903},{"date":"2023-07-11","close":4283.7397},{"date":"2023-07-12","close":4491.8564},{"date":"2023-07-13","close":4439.8271},{"date":"2023-07-14","close":4517.8711},{"date":"2023-07-17","close":4908.0903},{"date":"2023-07-18","close":4691.3018},{"date":"2023-07-19","close":4305.4185},{"date":"2023-07-20","close":4079.9585},{"date":"2023-07-21","close":3932.5422},{"date":"2023-07-24","close":3811.1406},{"date":"2023-07-25","close":3659.3889},{"date":"2023-07-26","close":3472.9509},{"date":"2023-07-27","close":3520.6445},{"date":"2023-07-28","close":3542.323},{"date":"2023-07-31","close":3616.0312},{"date":"2023-08-01","close":3707.0825},{"date":"2023-08-02","close":3585.6809},{"date":"2023-08-03","close":3503.3015},{"date":"2023-08-04","close":3637.71},{"date":"2023-08-07","close":3620.3669},{"date":"2023-08-08","close":3516.3086},{"date":"2023-08-09","close":3542.323},{"date":"2023-08-10","close":3585.6809},{"date":"2023-08-11","close":3616.0312},{"date":"2023-08-14","close":3594.3523},{"date":"2023-08-16","close":3477.2866},{"date":"2023-08-17","close":3438.2646},{"date":"2023-08-18","close":3390.571},{"date":"2023-08-21","close":3381.8994},{"date":"2023-08-22","close":3282.177},{"date":"2023-08-23","close":3277.8411},{"date":"2023-08-24","close":3273.5056},{"date":"2023-08-25","close":3342.8777},{"date":"2023-08-28","close":3299.52},{"date":"2023-08-29","close":3407.9143},{"date":"2023-08-30","close":3399.2429},{"date":"2023-08-31","close":3407.9143},{"date":"2023-09-01","close":3407.9143},{"date":"2023-09-04","close":3386.2354},{"date":"2023-09-05","close":3394.907},{"date":"2023-09-06","close":3446.9363},{"date":"2023-09-07","close":3373.228},{"date":"2023-09-08","close":3386.2354},{"date":"2023-09-11","close":3390.571},{"date":"2023-09-12","close":3390.571},{"date":"2023-09-13","close":3312.5276},{"date":"2023-09-14","close":3316.8633},{"date":"2023-09-15","close":3377.564},{"date":"2023-09-18","close":3360.2209},{"date":"2023-09-19","close":3334.2063},{"date":"2023-09-20","close":3334.2063},{"date":"2023-09-21","close":3754.7759},{"date":"2023-09-22","close":3668.0605},{"date":"2023-09-25","close":3676.7317},{"date":"2023-09-26","close":3824.1482},{"date":"2023-09-27","close":3811.1406},{"date":"2023-10-04","close":3581.345},{"date":"2023-10-05","close":3633.3743},{"date":"2023-10-06","close":3789.4619},{"date":"2023-10-10","close":3811.1406},{"date":"2023-10-11","close":3897.8562},{"date":"2023-10-12","close":3876.1775},{"date":"2023-10-13","close":3763.4473},{"date":"2023-10-16","close":3724.4255},{"date":"2023-10-17","close":3767.7834},{"date":"2023-10-18","close":3694.075},{"date":"2023-10-19","close":3629.0386},{"date":"2023-10-20","close":3546.6589},{"date":"2023-10-23","close":3537.9873},{"date":"2023-10-24","close":3620.3669},{"date":"2023-10-25","close":3642.0459},{"date":"2023-10-26","close":3537.9873},{"date":"2023-10-27","close":3537.9873},{"date":"2023-10-30","close":3598.6882},{"date":"2023-10-31","close":3520.6445},{"date":"2023-11-01","close":3629.0386},{"date":"2023-11-02","close":3637.71},{"date":"2023-11-03","close":3698.4109},{"date":"2023-11-06","close":3763.4473},{"date":"2023-11-07","close":3776.4548},{"date":"2023-11-08","close":3733.0972},{"date":"2023-11-09","close":3702.7466},{"date":"2023-11-10","close":3733.0972},{"date":"2023-11-13","close":3698.4109},{"date":"2023-11-14","close":3754.7759},{"date":"2023-11-15","close":3715.7539},{"date":"2023-11-16","close":3837.1553},{"date":"2023-11-17","close":3780.7903},{"date":"2023-11-20","close":3897.8562},{"date":"2023-11-21","close":3876.1775},{"date":"2023-11-22","close":4218.7031},{"date":"2023-11-23","close":4049.6082},{"date":"2023-11-24","close":4049.6082},{"date":"2023-11-27","close":4131.9878},{"date":"2023-11-28","close":4027.9294},{"date":"2023-11-29","close":3997.5786},{"date":"2023-11-30","close":3967.2285},{"date":"2023-12-01","close":3936.8782},{"date":"2023-12-04","close":4027.9294},{"date":"2023-12-05","close":3910.8638},{"date":"2023-12-06","close":3932.5422},{"date":"2023-12-07","close":3837.1553},{"date":"2023-12-08","close":3845.8267},{"date":"2023-12-11","close":4001.9146},{"date":"2023-12-12","close":3988.907},{"date":"2023-12-13","close":3893.5203},{"date":"2023-12-14","close":3910.8638},{"date":"2023-12-15","close":3880.5129},{"date":"2023-12-18","close":3889.1846},{"date":"2023-12-19","close":3841.4912},{"date":"2023-12-20","close":3910.8638},{"date":"2023-12-21","close":3932.5422},{"date":"2023-12-22","close":3954.2214},{"date":"2023-12-26","close":3915.199},{"date":"2023-12-27","close":4096.6685},{"date":"2023-12-28","close":4223.6973},{"date":"2024-01-02","close":4201.0132},{"date":"2024-01-03","close":4142.0356},{"date":"2024-01-04","close":4101.2056},{"date":"2024-01-05","close":4137.4995},{"date":"2024-01-08","close":4196.4766},{"date":"2024-01-09","close":4205.5503},{"date":"2024-01-10","close":4264.5273},{"date":"2024-01-11","close":4455.0703},{"date":"2024-01-12","close":4250.9175},{"date":"2024-01-15","close":4672.8335},{"date":"2024-01-16","close":4563.9517},{"date":"2024-01-17","close":4246.3804},{"date":"2024-01-18","close":4196.4766},{"date":"2024-01-19","close":4337.1152},{"date":"2024-01-22","close":4337.1152},{"date":"2024-01-23","close":4246.3804},{"date":"2024-01-24","close":4228.2339},{"date":"2024-01-25","close":4250.9175},{"date":"2024-01-26","close":4246.3804},{"date":"2024-01-29","close":4246.3804},{"date":"2024-01-30","close":4300.8213},{"date":"2024-01-31","close":4309.895},{"date":"2024-02-01","close":4259.9912},{"date":"2024-02-02","close":4246.3804},{"date":"2024-02-05","close":4119.3525},{"date":"2024-02-06","close":4055.8381},{"date":"2024-02-07","close":4046.7646},{"date":"2024-02-08","close":4042.2278},{"date":"2024-02-13","close":4073.9851},{"date":"2024-02-14","close":4042.2278},{"date":"2024-02-15","close":4146.5728},{"date":"2024-02-16","close":4101.2056},{"date":"2024-02-19","close":4101.2056},{"date":"2024-02-20","close":4064.9116},{"date":"2024-02-21","close":4019.5442},{"date":"2024-02-22","close":4024.0808},{"date":"2024-02-23","close":3892.5156},{"date":"2024-02-26","close":3878.9055},{"date":"2024-02-27","close":3887.979},{"date":"2024-02-28","close":3874.3687},{"date":"2024-02-29","close":3937.8831},{"date":"2024-03-04","close":3937.8831},{"date":"2024-03-05","close":3919.7361},{"date":"2024-03-06","close":3865.2952},{"date":"2024-03-07","close":3733.73},{"date":"2024-03-08","close":3733.73},{"date":"2024-03-11","close":3788.1709},{"date":"2024-03-12","close":3833.5381},{"date":"2024-03-13","close":3829.0015},{"date":"2024-03-14","close":3829.0015},{"date":"2024-03-15","close":3883.4421},{"date":"2024-03-18","close":3883.4421},{"date":"2024-03-19","close":4078.5215},{"date":"2024-03-20","close":3978.7134},{"date":"2024-03-21","close":4010.4707},{"date":"2024-03-22","close":3906.126},{"date":"2024-03-25","close":3874.3687},{"date":"2024-03-26","close":3874.3687},{"date":"2024-03-27","close":3878.9055},{"date":"2024-03-28","close":3856.2217},{"date":"2024-03-29","close":3779.0974},{"date":"2024-04-01","close":3792.7075},{"date":"2024-04-02","close":3919.7361},{"date":"2024-04-03","close":3860.7585},{"date":"2024-04-04","close":3865.2952},{"date":"2024-04-05","close":3856.2217},{"date":"2024-04-08","close":3751.877},{"date":"2024-04-09","close":3733.73},{"date":"2024-04-11","close":3688.3628},{"date":"2024-04-12","close":3824.4648},{"date":"2024-04-15","close":3770.0239},{"date":"2024-04-16","close":3738.2668},{"date":"2024-04-17","close":3711.0464},{"date":"2024-04-18","close":3720.1199},{"date":"2024-04-19","close":3770.0239},{"date":"2024-04-22","close":3765.4871},{"date":"2024-04-23","close":3892.5156},{"date":"2024-04-24","close":3842.6116},{"date":"2024-04-25","close":3851.6851},{"date":"2024-04-26","close":3788.1709},{"date":"2024-04-29","close":3838.075},{"date":"2024-04-30","close":3887.979},{"date":"2024-05-02","close":3801.781},{"date":"2024-05-03","close":3860.7585},{"date":"2024-05-07","close":3874.3687},{"date":"2024-05-08","close":5035.772},{"date":"2024-05-09","close":6541.9668},{"date":"2024-05-10","close":5525.7393},{"date":"2024-05-13","close":5562.0332},{"date":"2024-05-14","close":4908.7432},{"date":"2024-05-16","close":5035.772},{"date":"2024-05-17","close":4972.2578},{"date":"2024-05-20","close":5162.8008},{"date":"2024-05-21","close":5126.5068},{"date":"2024-05-22","close":5362.4165},{"date":"2024-05-23","close":5389.6372},{"date":"2024-05-24","close":5634.6206},{"date":"2024-05-27","close":5552.9595},{"date":"2024-05-28","close":5298.9023},{"date":"2024-05-29","close":4818.0093},{"date":"2024-05-30","close":4405.166},{"date":"2024-05-31","close":4473.2173},{"date":"2024-06-03","close":4554.8784},{"date":"2024-06-04","close":4387.019},{"date":"2024-06-05","close":4269.0645},{"date":"2024-06-07","close":4273.6011},{"date":"2024-06-10","close":4332.5786},{"date":"2024-06-11","close":4359.7988},{"date":"2024-06-12","close":4373.4092},{"date":"2024-06-13","close":4323.5054},{"date":"2024-06-14","close":4250.9175},{"date":"2024-06-17","close":4187.4033},{"date":"2024-06-18","close":4191.9399},{"date":"2024-06-19","close":4160.1826},{"date":"2024-06-20","close":4110.2788},{"date":"2024-06-21","close":4110.2788},{"date":"2024-06-24","close":4083.0586},{"date":"2024-06-25","close":4110.2788},{"date":"2024-06-26","close":4037.6912},{"date":"2024-06-27","close":4019.5442},{"date":"2024-06-28","close":4051.301},{"date":"2024-07-01","close":3942.4199},{"date":"2024-07-02","close":4010.4707},{"date":"2024-07-03","close":3992.3237},{"date":"2024-07-04","close":3951.4934},{"date":"2024-07-05","close":3956.0298},{"date":"2024-07-08","close":4046.7646},{"date":"2024-07-09","close":4142.0356},{"date":"2024-07-10","close":4210.0869},{"date":"2024-07-11","close":4178.3296},{"date":"2024-07-12","close":4187.4033},{"date":"2024-07-15","close":4237.3071},{"date":"2024-07-16","close":4182.8662},{"date":"2024-07-17","close":4137.4995},{"date":"2024-07-18","close":4096.6685},{"date":"2024-07-19","close":4255.4541},{"date":"2024-07-22","close":4173.793},{"date":"2024-07-23","close":4228.2339},{"date":"2024-07-24","close":4223.6973},{"date":"2024-07-25","close":4142.0356},{"date":"2024-07-26","close":4205.5503},{"date":"2024-07-29","close":4255.4541},{"date":"2024-07-30","close":4228.2339},{"date":"2024-07-31","close":4237.3071},{"date":"2024-08-01","close":4264.5273},{"date":"2024-08-02","close":4096.6685},{"date":"2024-08-05","close":3466.063},{"date":"2024-08-06","close":3661.1423},{"date":"2024-08-07","close":3720.1199},{"date":"2024-08-08","close":3620.3118},{"date":"2024-08-09","close":3697.4363},{"date":"2024-08-12","close":3842.6116},{"date":"2024-08-13","close":3751.877},{"date":"2024-08-14","close":3856.2217},{"date":"2024-08-16","close":3878.9055},{"date":"2024-08-19","close":3792.7075},{"date":"2024-08-20","close":3878.9055},{"date":"2024-08-21","close":3860.7585},{"date":"2024-08-22","close":3851.6851},{"date":"2024-08-23","close":3838.075},{"date":"2024-08-26","close":3810.8545},{"date":"2024-08-27","close":3783.634},{"date":"2024-08-28","close":3688.3628},{"date":"2024-08-29","close":3615.7751},{"date":"2024-08-30","close":3683.8262},{"date":"2024-09-02","close":3652.0688},{"date":"2024-09-03","close":3674.7527},{"date":"2024-09-04","close":3543.1873},{"date":"2024-09-05","close":3552.2607},{"date":"2024-09-06","close":3447.916},{"date":"2024-09-09","close":3502.3569},{"date":"2024-09-10","close":3488.7466},{"date":"2024-09-11","close":3475.1365},{"date":"2024-09-12","close":3624.8486},{"date":"2024-09-13","close":3692.8997},{"date":"2024-09-19","close":3706.5095},{"date":"2024-09-20","close":3742.8035},{"date":"2024-09-23","close":3701.9729},{"date":"2024-09-24","close":3770.0239},{"date":"2024-09-25","close":3751.877},{"date":"2024-09-26","close":3774.5605},{"date":"2024-09-27","close":3756.4136},{"date":"2024-09-30","close":3724.6565},{"date":"2024-10-02","close":3670.2158},{"date":"2024-10-04","close":3688.3628},{"date":"2024-10-07","close":3670.2158},{"date":"2024-10-08","close":3538.6504},{"date":"2024-10-10","close":3538.6504},{"date":"2024-10-11","close":3574.9443},{"date":"2024-10-14","close":3570.4077},{"date":"2024-10-15","close":3656.6057},{"date":"2024-10-16","close":3642.9954},{"date":"2024-10-17","close":3656.6057},{"date":"2024-10-18","close":3629.3853},{"date":"2024-10-21","close":3656.6057},{"date":"2024-10-22","close":3629.3853},{"date":"2024-10-23","close":3584.0178},{"date":"2024-10-24","close":3525.0403},{"date":"2024-10-25","close":3484.21},{"date":"2024-10-28","close":3511.4304},{"date":"2024-10-29","close":3547.7239},{"date":"2024-10-30","close":3565.8708},{"date":"2024-10-31","close":3515.967},{"date":"2024-11-01","close":3497.8201},{"date":"2024-11-04","close":3538.6504},{"date":"2024-11-05","close":3543.1873},{"date":"2024-11-06","close":3538.6504},{"date":"2024-11-07","close":3515.967},{"date":"2024-11-08","close":3520.5037},{"date":"2024-11-11","close":3515.967},{"date":"2024-11-12","close":3456.9895},{"date":"2024-11-13","close":3420.6956},{"date":"2024-11-14","close":3375.3281},{"date":"2024-11-15","close":3375.3281},{"date":"2024-11-18","close":3375.3281},{"date":"2024-11-19","close":3352.6445},{"date":"2024-11-20","close":3348.1077},{"date":"2024-11-21","close":3298.2039},{"date":"2024-11-22","close":3361.718},{"date":"2024-11-25","close":3357.1812},{"date":"2024-11-26","close":3411.6221},{"date":"2024-11-27","close":3420.6956},{"date":"2024-11-28","close":3420.6956},{"date":"2024-11-29","close":3375.3281},{"date":"2024-12-02","close":3175.7119},{"date":"2024-12-03","close":3202.9324},{"date":"2024-12-04","close":3134.8816},{"date":"2024-12-05","close":3048.6836},{"date":"2024-12-06","close":2885.3613},{"date":"2024-12-09","close":2631.3042},{"date":"2024-12-10","close":2749.2593},{"date":"2024-12-11","close":2944.3389},{"date":"2024-12-12","close":2908.0449},{"date":"2024-12-13","close":2994.2427},{"date":"2024-12-16","close":2962.4858},{"date":"2024-12-17","close":2939.802},{"date":"2024-12-18","close":3039.6101},{"date":"2024-12-19","close":2985.1692},{"date":"2024-12-20","close":2862.6775},{"date":"2024-12-23","close":2935.2654},{"date":"2024-12-24","close":2926.1919},{"date":"2024-12-26","close":2944.3389},{"date":"2024-12-27","close":2997.5205},{"date":"2024-12-30","close":3079.7107},{"date":"2025-01-02","close":3079.7107},{"date":"2025-01-03","close":3137.7273},{"date":"2025-01-06","close":3166.7356},{"date":"2025-01-07","close":3132.8926},{"date":"2025-01-08","close":3161.9009},{"date":"2025-01-09","close":3103.8843},{"date":"2025-01-10","close":3065.2065},{"date":"2025-01-13","close":3045.8677},{"date":"2025-01-14","close":3070.0413},{"date":"2025-01-15","close":3065.2065},{"date":"2025-01-16","close":3070.0413},{"date":"2025-01-17","close":3074.876},{"date":"2025-01-20","close":2968.5125},{"date":"2025-01-21","close":2987.8511},{"date":"2025-01-22","close":2987.8511},{"date":"2025-01-23","close":3002.3552},{"date":"2025-01-24","close":2958.843},{"date":"2025-01-31","close":2997.5205},{"date":"2025-02-03","close":2871.8181},{"date":"2025-02-04","close":2949.1736},{"date":"2025-02-05","close":2939.5042},{"date":"2025-02-06","close":3118.3884},{"date":"2025-02-07","close":3079.7107},{"date":"2025-02-10","close":3012.0247},{"date":"2025-02-11","close":3070.0413},{"date":"2025-02-12","close":3326.281},{"date":"2025-02-13","close":3171.5703},{"date":"2025-02-14","close":3132.8926},{"date":"2025-02-17","close":3277.9338},{"date":"2025-02-18","close":3335.9504},{"date":"2025-02-19","close":3277.9338},{"date":"2025-02-20","close":3340.7852},{"date":"2025-02-21","close":4341.5703},{"date":"2025-02-24","close":4032.1487},{"date":"2025-02-25","close":3954.7932},{"date":"2025-02-26","close":3698.5537},{"date":"2025-02-27","close":3650.2065},{"date":"2025-02-28","close":3645.3718},{"date":"2025-03-04","close":3650.2065},{"date":"2025-03-05","close":3630.8677},{"date":"2025-03-06","close":3606.6941},{"date":"2025-03-07","close":3577.6858},{"date":"2025-03-10","close":3529.3389},{"date":"2025-03-11","close":3476.157},{"date":"2025-03-12","close":3500.3306},{"date":"2025-03-13","close":3471.3223},{"date":"2025-03-14","close":3553.5125},{"date":"2025-03-17","close":3534.1736},{"date":"2025-03-18","close":3563.1816},{"date":"2025-03-19","close":3717.8926},{"date":"2025-03-20","close":3703.3884},{"date":"2025-03-21","close":3635.7024},{"date":"2025-03-24","close":3558.3469},{"date":"2025-03-25","close":3485.8264},{"date":"2025-03-26","close":3519.6694},{"date":"2025-03-27","close":3495.4958},{"date":"2025-03-28","close":3398.8015},{"date":"2025-03-31","close":3316.6116},{"date":"2025-04-01","close":3398.8015},{"date":"2025-04-02","close":3369.7932},{"date":"2025-04-03","close":3403.6362},{"date":"2025-04-04","close":3466.4875},{"date":"2025-04-07","close":3379.4626},{"date":"2025-04-08","close":3476.157},{"date":"2025-04-09","close":3335.9504},{"date":"2025-04-10","close":3597.0247},{"date":"2025-04-11","close":4056.3223},{"date":"2025-04-14","close":4090.1653},{"date":"2025-04-15","close":3925.7852},{"date":"2025-04-16","close":4032.1487},{"date":"2025-04-17","close":4032.1487},{"date":"2025-04-18","close":4273.8843},{"date":"2025-04-21","close":5550.248},{"date":"2025-04-22","close":5772.6445},{"date":"2025-04-23","close":5298.8428},{"date":"2025-04-24","close":5124.7935},{"date":"2025-04-25","close":5047.438},{"date":"2025-04-28","close":4786.3638},{"date":"2025-04-29","close":4786.3638},{"date":"2025-04-30","close":4607.4795},{"date":"2025-05-02","close":4549.4629},{"date":"2025-05-07","close":4970.0825},{"date":"2025-05-08","close":4738.0166},{"date":"2025-05-09","close":4689.6694},{"date":"2025-05-12","close":4791.1982},{"date":"2025-05-13","close":4902.3965},{"date":"2025-05-14","close":4713.8428},{"date":"2025-05-15","close":4665.4956},{"date":"2025-05-16","close":4447.9336},{"date":"2025-05-19","close":4331.9009},{"date":"2025-05-20","close":4351.2397},{"date":"2025-05-21","close":4380.248},{"date":"2025-05-22","close":4215.8677},{"date":"2025-05-23","close":4240.041},{"date":"2025-05-26","close":4278.7188},{"date":"2025-05-27","close":4240.041},{"date":"2025-05-28","close":4293.2231},{"date":"2025-05-29","close":4356.0742},{"date":"2025-05-30","close":4302.8926},{"date":"2025-06-02","close":4457.603},{"date":"2025-06-04","close":5221.4873},{"date":"2025-06-05","close":5240.8262},{"date":"2025-06-09","close":5414.876},{"date":"2025-06-10","close":5366.5288},{"date":"2025-06-11","close":5463.2231},{"date":"2025-06-12","close":5298.8428},{"date":"2025-06-13","close":5115.124},{"date":"2025-06-16","close":5260.165},{"date":"2025-06-17","close":5124.7935},{"date":"2025-06-18","close":5240.8262},{"date":"2025-06-19","close":5260.165},{"date":"2025-06-20","close":5337.5205},{"date":"2025-06-23","close":5105.4546},{"date":"2025-06-24","close":5211.8179},{"date":"2025-06-25","close":5134.4629},{"date":"2025-06-26","close":4844.3799},{"date":"2025-06-27","close":4757.3555},{"date":"2025-06-30","close":4805.7026},{"date":"2025-07-01","close":4873.3882},{"date":"2025-07-02","close":4747.686},{"date":"2025-07-03","close":4757.3555},{"date":"2025-07-04","close":4559.1323},{"date":"2025-07-07","close":4675.165},{"date":"2025-07-08","close":4636.4873},{"date":"2025-07-09","close":4829.876},{"date":"2025-07-10","close":4931.4048},{"date":"2025-07-11","close":4999.0908},{"date":"2025-07-14","close":4989.4214},{"date":"2025-07-15","close":4931.4048},{"date":"2025-07-16","close":4767.0249},{"date":"2025-07-17","close":4902.3965},{"date":"2025-07-18","close":4771.8594},{"date":"2025-07-21","close":4805.7026},{"date":"2025-07-22","close":4767.0249},{"date":"2025-07-23","close":4680.0},{"date":"2025-07-24","close":4607.4795},{"date":"2025-07-25","close":4617.1484},{"date":"2025-07-28","close":4583.3057},{"date":"2025-07-29","close":4665.4956},{"date":"2025-07-30","close":4621.9834},{"date":"2025-07-31","close":4670.3306},{"date":"2025-08-01","close":4452.7686},{"date":"2025-08-04","close":4660.6611},{"date":"2025-08-05","close":4655.8262},{"date":"2025-08-06","close":4684.8345},{"date":"2025-08-07","close":4699.3389},{"date":"2025-08-08","close":4747.686},{"date":"2025-08-11","close":4757.3555},{"date":"2025-08-12","close":4863.7188},{"date":"2025-08-13","close":4931.4048},{"date":"2025-08-14","close":4921.7354},{"date":"2025-08-18","close":4800.8677},{"date":"2025-08-19","close":4747.686},{"date":"2025-08-20","close":4680.0},{"date":"2025-08-21","close":4825.041},{"date":"2025-08-22","close":4834.7104},{"date":"2025-08-25","close":4844.3799},{"date":"2025-08-26","close":4752.5205},{"date":"2025-08-27","close":4709.0083},{"date":"2025-08-28","close":4786.3638},{"date":"2025-08-29","close":4791.1982},{"date":"2025-09-01","close":4713.8428},{"date":"2025-09-02","close":4728.3472},{"date":"2025-09-03","close":4728.3472},{"date":"2025-09-04","close":4747.686},{"date":"2025-09-05","close":4950.7437},{"date":"2025-09-08","close":5037.7686},{"date":"2025-09-09","close":5008.7603},{"date":"2025-09-10","close":5086.1157},{"date":"2025-09-11","close":5124.7935},{"date":"2025-09-12","close":5153.8018},{"date":"2025-09-15","close":5173.1406},{"date":"2025-09-16","close":5124.7935},{"date":"2025-09-17","close":5289.1733},{"date":"2025-09-18","close":5289.1733},{"date":"2025-09-19","close":5470.0},{"date":"2025-09-22","close":5095.7852},{"date":"2025-09-23","close":5086.1157},{"date":"2025-09-24","close":5066.7769},{"date":"2025-09-25","close":5076.4463},{"date":"2025-09-26","close":4931.4048},{"date":"2025-09-29","close":5173.1406},{"date":"2025-09-30","close":5018.4297},{"date":"2025-10-01","close":5066.7769},{"date":"2025-10-02","close":5066.7769},{"date":"2025-10-10","close":5057.1074},{"date":"2025-10-13","close":5076.4463},{"date":"2025-10-14","close":5018.4297},{"date":"2025-10-15","close":5124.7935},{"date":"2025-10-16","close":5076.4463},{"date":"2025-10-17","close":4912.0659},{"date":"2025-10-20","close":5047.438},{"date":"2025-10-21","close":5018.4297},{"date":"2025-10-22","close":4979.752},{"date":"2025-10-23","close":4931.4048},{"date":"2025-10-24","close":4912.0659},{"date":"2025-10-27","close":5028.0991},{"date":"2025-10-28","close":5028.0991},{"date":"2025-10-29","close":5018.4297},{"date":"2025-10-30","close":4931.4048},{"date":"2025-10-31","close":4931.4048},{"date":"2025-11-03","close":4834.7104},{"date":"2025-11-04","close":4854.0493},{"date":"2025-11-05","close":4999.0908},{"date":"2025-11-06","close":5115.124},{"date":"2025-11-07","close":5153.8018},{"date":"2025-11-10","close":5492.2314},{"date":"2025-11-11","close":5115.124},{"date":"2025-11-12","close":5250.4956},{"date":"2025-11-13","close":5202.1484},{"date":"2025-11-14","close":5124.7935},{"date":"2025-11-17","close":5144.1323},{"date":"2025-11-18","close":5028.0991},{"date":"2025-11-19","close":5066.7769},{"date":"2025-11-20","close":5105.4546},{"date":"2025-11-21","close":4979.752},{"date":"2025-11-24","close":4805.7026},{"date":"2025-11-25","close":4791.1982},{"date":"2025-11-26","close":4950.7437},{"date":"2025-11-27","close":4902.3965},{"date":"2025-11-28","close":5134.4629},{"date":"2025-12-01","close":5366.5288},{"date":"2025-12-02","close":5298.8428},{"date":"2025-12-03","close":5298.8428},{"date":"2025-12-04","close":5182.8101},{"date":"2025-12-05","close":5356.8594},{"date":"2025-12-08","close":5434.2148},{"date":"2025-12-09","close":5395.5371},{"date":"2025-12-10","close":5337.5205},{"date":"2025-12-11","close":5327.8511},{"date":"2025-12-12","close":5443.8843},{"date":"2025-12-15","close":5550.248},{"date":"2025-12-16","close":5656.6113},{"date":"2025-12-17","close":5540.5786},{"date":"2025-12-18","close":5598.5947},{"date":"2025-12-19","close":6459.1733},{"date":"2025-12-22","close":6478.5122},{"date":"2025-12-23","close":5946.6943},{"date":"2025-12-24","close":5840.3306},{"date":"2025-12-26","close":5850.0},{"date":"2025-12-29","close":5500.0},{"date":"2025-12-30","close":5520.0},{"date":"2026-01-02","close":5540.0},{"date":"2026-01-05","close":5460.0},{"date":"2026-01-06","close":5450.0},{"date":"2026-01-07","close":5310.0},{"date":"2026-01-08","close":5150.0},{"date":"2026-01-09","close":5140.0},{"date":"2026-01-12","close":5190.0},{"date":"2026-01-13","close":5140.0},{"date":"2026-01-14","close":5160.0},{"date":"2026-01-15","close":5170.0},{"date":"2026-01-16","close":5210.0},{"date":"2026-01-19","close":5180.0},{"date":"2026-01-20","close":5170.0},{"date":"2026-01-21","close":5060.0},{"date":"2026-01-22","close":5370.0},{"date":"2026-01-23","close":5660.0},{"date":"2026-01-26","close":5990.0},{"date":"2026-01-27","close":5940.0},{"date":"2026-01-28","close":6050.0},{"date":"2026-01-29","close":6310.0},{"date":"2026-01-30","close":6210.0},{"date":"2026-02-02","close":5910.0},{"date":"2026-02-03","close":6190.0},{"date":"2026-02-04","close":6240.0},{"date":"2026-02-05","close":6100.0},{"date":"2026-02-06","close":5980.0},{"date":"2026-02-09","close":6160.0},{"date":"2026-02-10","close":6870.0},{"date":"2026-02-11","close":6670.0},{"date":"2026-02-12","close":6510.0},{"date":"2026-02-13","close":6760.0},{"date":"2026-02-19","close":6900.0},{"date":"2026-02-20","close":6860.0},{"date":"2026-02-23","close":7020.0},{"date":"2026-02-24","close":6770.0},{"date":"2026-02-25","close":6670.0},{"date":"2026-02-26","close":6820.0},{"date":"2026-02-27","close":7030.0},{"date":"2026-03-03","close":6600.0},{"date":"2026-03-04","close":5640.0},{"date":"2026-03-05","close":6400.0},{"date":"2026-03-06","close":6300.0},{"date":"2026-03-09","close":5800.0},{"date":"2026-03-10","close":6110.0},{"date":"2026-03-11","close":5960.0},{"date":"2026-03-12","close":5860.0},{"date":"2026-03-13","close":5800.0},{"date":"2026-03-16","close":5550.0},{"date":"2026-03-17","close":5660.0},{"date":"2026-03-18","close":5710.0},{"date":"2026-03-19","close":5500.0},{"date":"2026-03-20","close":5510.0},{"date":"2026-03-23","close":5250.0},{"date":"2026-03-24","close":5350.0},{"date":"2026-03-25","close":5590.0},{"date":"2026-03-26","close":5500.0},{"date":"2026-03-27","close":5640.0},{"date":"2026-03-30","close":5490.0},{"date":"2026-03-31","close":5160.0},{"date":"2026-04-01","close":5580.0},{"date":"2026-04-02","close":5150.0},{"date":"2026-04-03","close":5260.0},{"date":"2026-04-06","close":5220.0},{"date":"2026-04-07","close":5170.0},{"date":"2026-04-08","close":5500.0},{"date":"2026-04-09","close":5310.0},{"date":"2026-04-10","close":5460.0},{"date":"2026-04-13","close":5430.0},{"date":"2026-04-14","close":5610.0},{"date":"2026-04-15","close":5830.0},{"date":"2026-04-16","close":5900.0},{"date":"2026-04-17","close":5920.0},{"date":"2026-04-20","close":5890.0},{"date":"2026-04-21","close":5820.0},{"date":"2026-04-22","close":5830.0},{"date":"2026-04-23","close":5840.0},{"date":"2026-04-24","close":5960.0},{"date":"2026-04-27","close":5850.0},{"date":"2026-04-28","close":6070.0},{"date":"2026-04-29","close":6050.0},{"date":"2026-04-30","close":5900.0},{"date":"2026-05-04","close":5990.0},{"date":"2026-05-06","close":6100.0},{"date":"2026-05-07","close":5930.0},{"date":"2026-05-08","close":5870.0},{"date":"2026-05-11","close":5800.0},{"date":"2026-05-12","close":5570.0},{"date":"2026-05-13","close":5540.0},{"date":"2026-05-14","close":5450.0},{"date":"2026-05-15","close":5290.0},{"date":"2026-05-18","close":5130.0},{"date":"2026-05-19","close":5050.0},{"date":"2026-05-20","close":4955.0},{"date":"2026-05-21","close":5060.0},{"date":"2026-05-22","close":5200.0},{"date":"2026-05-26","close":5100.0},{"date":"2026-05-27","close":4950.0},{"date":"2026-05-28","close":4930.0},{"date":"2026-05-29","close":4950.0},{"date":"2026-06-01","close":4865.0},{"date":"2026-06-02","close":4725.0},{"date":"2026-06-04","close":4735.0},{"date":"2026-06-05","close":4620.0},{"date":"2026-06-08","close":4245.0},{"date":"2026-06-09","close":4460.0},{"date":"2026-06-10","close":4450.0},{"date":"2026-06-11","close":4475.0},{"date":"2026-06-12","close":4655.0},{"date":"2026-06-15","close":4520.0},{"date":"2026-06-16","close":4585.0},{"date":"2026-06-17","close":4620.0},{"date":"2026-06-18","close":4540.0},{"date":"2026-06-19","close":4380.0},{"date":"2026-06-22","close":4235.0},{"date":"2026-06-23","close":4045.0},{"date":"2026-06-24","close":4110.0},{"date":"2026-06-25","close":4105.0},{"date":"2026-06-26","close":3920.0},{"date":"2026-06-29","close":4240.0},{"date":"2026-06-30","close":4265.0},{"date":"2026-07-01","close":4310.0},{"date":"2026-07-02","close":4160.0},{"date":"2026-07-03","close":4295.0},{"date":"2026-07-06","close":4375.0},{"date":"2026-07-07","close":4270.0},{"date":"2026-07-08","close":4215.0},{"date":"2026-07-09","close":4290.0},{"date":"2026-07-10","close":4365.0},{"date":"2026-07-13","close":4195.0},{"date":"2026-07-14","close":4030.0},{"date":"2026-07-15","close":4225.0},{"date":"2026-07-16","close":4115.0},{"date":"2026-07-20","close":4105.0},{"date":"2026-07-21","close":4125.0},{"date":"2026-07-22","close":4055.0},{"date":"2026-07-23","close":4160.0},{"date":"2026-07-24","close":4145.0},{"date":"2026-07-27","close":4185.0},{"date":"2026-07-28","close":4190.0},{"date":"2026-07-29","close":3870.0},{"date":"2026-07-30","close":3995.0},{"date":"2026-07-31","close":4280.0},{"date":"2026-08-03","close":4310.0},{"date":"2026-08-04","close":4420.0},{"date":"2026-08-05","close":4450.0},{"date":"2026-08-06","close":4460.0},{"date":"2026-08-07","close":4495.0},{"date":"2026-08-10","close":4460.0},{"date":"2026-08-11","close":4490.0},{"date":"2026-08-12","close":4535.0},{"date":"2026-08-13","close":4645.0},{"date":"2026-08-14","close":4530.0},{"date":"2026-08-18","close":4425.0},{"date":"2026-08-19","close":4310.0},{"date":"2026-08-20","close":4390.0},{"date":"2026-08-21","close":4325.0},{"date":"2026-08-24","close":4365.0},{"date":"2026-08-25","close":4415.0},{"date":"2026-08-26","close":4420.0},{"date":"2026-08-27","close":4395.0},{"date":"2026-08-28","close":4400.0},{"date":"2026-08-31","close":4395.0},{"date":"2026-09-01","close":4245.0},{"date":"2026-09-02","close":4210.0},{"date":"2026-09-03","close":4280.0},{"date":"2026-09-04","close":4235.0},{"date":"2026-09-07","close":4220.0},{"date":"2026-09-08","close":4365.0},{"date":"2026-09-09","close":4275.0},{"date":"2026-09-10","close":4260.0},{"date":"2026-09-11","close":4210.0},{"date":"2026-09-14","close":4195.0},{"date":"2026-09-15","close":4190.0},{"date":"2026-09-16","close":4200.0},{"date":"2026-09-17","close":4260.0},{"date":"2026-09-18","close":4255.0},{"date":"2026-09-21","close":4315.0},{"date":"2026-09-22","close":4285.0},{"date":"2026-09-23","close":4295.0},{"date":"2026-09-28","close":4240.0},{"date":"2026-09-29","close":4280.0},{"date":"2026-09-30","close":4275.0},{"date":"2026-10-01","close":4285.0},{"date":"2026-10-02","close":4320.0},{"date":"2026-10-06","close":4325.0},{"date":"2026-10-07","close":4320.0},{"date":"2026-10-08","close":4320.0},{"date":"2026-10-12","close":4150.0},{"date":"2026-10-13","close":4135.0},{"date":"2026-10-14","close":4050.0},{"date":"2026-10-15","close":3870.0},{"date":"2026-10-16","close":4005.0},{"date":"2026-10-19","close":4090.0},{"date":"2026-10-20","close":4055.0},{"date":"2026-10-21","close":4075.0},{"date":"2026-10-22","close":3925.0},{"date":"2026-10-23","close":3870.0}],"chart_data":[{"date":"2024-10-23","open":3611,"high":3661,"low":3561,"close":3584,"volume":51766,"rsi_14":36.04,"sma_20":4033.0,"sma_60":4141.58,"sma_120":4508.67},{"date":"2024-10-24","open":3598,"high":3697,"low":3521,"close":3525,"volume":128051,"rsi_14":35.71,"sma_20":4023.25,"sma_60":4128.67,"sma_120":4505.75},{"date":"2024-10-25","open":3521,"high":3561,"low":3484,"close":3484,"volume":30054,"rsi_14":30.77,"sma_20":4007.5,"sma_60":4115.08,"sma_120":4502.38},{"date":"2024-10-28","open":3475,"high":3521,"low":3471,"close":3511,"volume":25937,"rsi_14":35.29,"sma_20":3994.25,"sma_60":4103.5,"sma_120":4499.83},{"date":"2024-10-29","open":3521,"high":3684,"low":3489,"close":3548,"volume":43444,"rsi_14":51.02,"sma_20":3981.75,"sma_60":4091.42,"sma_120":4497.17},{"date":"2024-10-30","open":3557,"high":3589,"low":3525,"close":3566,"volume":23564,"rsi_14":52.94,"sma_20":3971.25,"sma_60":4078.75,"sma_120":4494.21},{"date":"2024-10-31","open":3530,"high":3561,"low":3507,"close":3516,"volume":19608,"rsi_14":43.81,"sma_20":3959.75,"sma_60":4065.67,"sma_120":4491.58},{"date":"2024-11-01","open":3502,"high":3525,"low":3457,"close":3498,"volume":35466,"rsi_14":42.59,"sma_20":3950.25,"sma_60":4052.08,"sma_120":4488.25},{"date":"2024-11-04","open":3498,"high":3548,"low":3484,"close":3539,"volume":13865,"rsi_14":36.73,"sma_20":3942.0,"sma_60":4038.75,"sma_120":4485.17},{"date":"2024-11-05","open":3570,"high":3570,"low":3502,"close":3543,"volume":30775,"rsi_14":38.54,"sma_20":3935.0,"sma_60":4028.58,"sma_120":4471.46},{"date":"2024-11-06","open":3511,"high":3561,"low":3502,"close":3539,"volume":25386,"rsi_14":36.17,"sma_20":3935.0,"sma_60":4029.92,"sma_120":4443.88},{"date":"2024-11-07","open":3557,"high":3557,"low":3452,"close":3516,"volume":10015,"rsi_14":36.56,"sma_20":3933.75,"sma_60":4027.25,"sma_120":4425.42},{"date":"2024-11-08","open":3534,"high":3579,"low":3484,"close":3521,"volume":25647,"rsi_14":32.95,"sma_20":3930.75,"sma_60":4023.58,"sma_120":4406.67},{"date":"2024-11-11","open":3525,"high":3525,"low":3462,"close":3516,"volume":31857,"rsi_14":34.94,"sma_20":3927.75,"sma_60":4021.67,"sma_120":4393.88},{"date":"2024-11-12","open":3489,"high":3511,"low":3357,"close":3457,"volume":73488,"rsi_14":33.72,"sma_20":3916.75,"sma_60":4017.25,"sma_120":4379.38},{"date":"2024-11-13","open":3403,"high":3448,"low":3357,"close":3421,"volume":43355,"rsi_14":35.8,"sma_20":3904.5,"sma_60":4009.5,"sma_120":4365.12},{"date":"2024-11-14","open":3543,"high":3657,"low":3362,"close":3375,"volume":173908,"rsi_14":35.37,"sma_20":3889.0,"sma_60":4002.58,"sma_120":4348.71},{"date":"2024-11-15","open":3357,"high":3393,"low":3266,"close":3375,"volume":83000,"rsi_14":30.26,"sma_20":3875.0,"sma_60":3993.75,"sma_120":4332.62},{"date":"2024-11-18","open":3312,"high":3416,"low":3307,"close":3375,"volume":28786,"rsi_14":22.06,"sma_20":3859.5,"sma_60":3984.5,"sma_120":4314.38},{"date":"2024-11-19","open":3344,"high":3430,"low":3330,"close":3353,"volume":42579,"rsi_14":15.94,"sma_20":3844.25,"sma_60":3976.42,"sma_120":4295.67},{"date":"2024-11-20","open":3339,"high":3389,"low":3334,"close":3348,"volume":20391,"rsi_14":18.64,"sma_20":3831.25,"sma_60":3966.67,"sma_120":4274.67},{"date":"2024-11-21","open":3348,"high":3403,"low":3280,"close":3298,"volume":28597,"rsi_14":16.67,"sma_20":3818.75,"sma_60":3956.33,"sma_120":4253.96},{"date":"2024-11-22","open":3280,"high":3393,"low":3280,"close":3362,"volume":8844,"rsi_14":22.54,"sma_20":3812.0,"sma_60":3947.33,"sma_120":4236.17},{"date":"2024-11-25","open":3271,"high":3393,"low":3271,"close":3357,"volume":34525,"rsi_14":21.13,"sma_20":3803.5,"sma_60":3938.5,"sma_120":4222.75},{"date":"2024-11-26","open":3348,"high":3412,"low":3348,"close":3412,"volume":31874,"rsi_14":32.93,"sma_20":3796.0,"sma_60":3931.17,"sma_120":4213.62},{"date":"2024-11-27","open":3412,"high":3425,"low":3321,"close":3421,"volume":25999,"rsi_14":36.71,"sma_20":3788.0,"sma_60":3924.5,"sma_120":4203.96},{"date":"2024-11-28","open":3434,"high":3443,"low":3384,"close":3421,"volume":46484,"rsi_14":35.9,"sma_20":3782.75,"sma_60":3919.58,"sma_120":4193.54},{"date":"2024-11-29","open":3421,"high":3430,"low":3334,"close":3375,"volume":50072,"rsi_14":32.18,"sma_20":3776.0,"sma_60":3915.17,"sma_120":4184.25},{"date":"2024-12-02","open":3353,"high":3521,"low":3176,"close":3176,"volume":245017,"rsi_14":23.73,"sma_20":3756.0,"sma_60":3905.83,"sma_120":4174.21},{"date":"2024-12-03","open":3203,"high":3244,"low":3062,"close":3203,"volume":92590,"rsi_14":29.31,"sma_20":3737.25,"sma_60":3897.58,"sma_120":4164.38},{"date":"2024-12-04","open":3080,"high":3198,"low":3080,"close":3135,"volume":53782,"rsi_14":28.1,"sma_20":3715.0,"sma_60":3887.67,"sma_120":4153.38},{"date":"2024-12-05","open":3135,"high":3203,"low":3044,"close":3049,"volume":66071,"rsi_14":24.29,"sma_20":3689.25,"sma_60":3878.58,"sma_120":4141.33},{"date":"2024-12-06","open":3080,"high":3080,"low":2826,"close":2885,"volume":105373,"rsi_14":19.32,"sma_20":3654.25,"sma_60":3866.33,"sma_120":4127.67},{"date":"2024-12-09","open":2904,"high":2904,"low":2627,"close":2631,"volume":141854,"rsi_14":14.98,"sma_20":3605.5,"sma_60":3851.33,"sma_120":4112.12},{"date":"2024-12-10","open":2631,"high":2781,"low":2631,"close":2749,"volume":41940,"rsi_14":23.81,"sma_20":3566.5,"sma_60":3837.5,"sma_120":4098.33},{"date":"2024-12-11","open":2740,"high":2944,"low":2740,"close":2944,"volume":59985,"rsi_14":36.27,"sma_20":3540.25,"sma_60":3827.5,"sma_120":4086.92},{"date":"2024-12-12","open":2944,"high":2944,"low":2863,"close":2908,"volume":24339,"rsi_14":32.01,"sma_20":3514.5,"sma_60":3817.08,"sma_120":4075.12},{"date":"2024-12-13","open":2840,"high":3003,"low":2840,"close":2994,"volume":22679,"rsi_14":36.49,"sma_20":3493.5,"sma_60":3805.5,"sma_120":4064.42},{"date":"2024-12-16","open":3012,"high":3058,"low":2962,"close":2962,"volume":17503,"rsi_14":32.99,"sma_20":3470.75,"sma_60":3792.08,"sma_120":4053.88},{"date":"2024-12-17","open":3049,"high":3049,"low":2913,"close":2940,"volume":11068,"rsi_14":31.97,"sma_20":3448.0,"sma_60":3778.0,"sma_120":4043.12},{"date":"2024-12-18","open":2958,"high":3049,"low":2944,"close":3040,"volume":15978,"rsi_14":36.71,"sma_20":3431.0,"sma_60":3765.08,"sma_120":4033.54},{"date":"2024-12-19","open":3035,"high":3035,"low":2917,"close":2985,"volume":16806,"rsi_14":36.48,"sma_20":3413.75,"sma_60":3751.92,"sma_120":4023.21},{"date":"2024-12-20","open":2958,"high":2972,"low":2858,"close":2863,"volume":21406,"rsi_14":38.54,"sma_20":3386.25,"sma_60":3735.25,"sma_120":4012.42},{"date":"2024-12-23","open":2872,"high":2981,"low":2776,"close":2935,"volume":27685,"rsi_14":40.51,"sma_20":3363.0,"sma_60":3720.25,"sma_120":4002.46},{"date":"2024-12-24","open":2894,"high":3017,"low":2894,"close":2926,"volume":22045,"rsi_14":42.28,"sma_20":3336.25,"sma_60":3704.67,"sma_120":3992.12},{"date":"2024-12-26","open":2913,"high":2962,"low":2867,"close":2944,"volume":54240,"rsi_14":45.94,"sma_20":3310.0,"sma_60":3689.75,"sma_120":3982.96},{"date":"2024-12-27","open":3138,"high":3138,"low":2983,"close":2998,"volume":36094,"rsi_14":47.1,"sma_20":3276.5,"sma_60":3673.0,"sma_120":3971.96},{"date":"2024-12-30","open":3051,"high":3225,"low":2998,"close":3080,"volume":12177,"rsi_14":62.03,"sma_20":3249.75,"sma_60":3658.67,"sma_120":3961.83},{"date":"2025-01-02","open":3080,"high":3099,"low":2969,"close":3080,"volume":43374,"rsi_14":57.35,"sma_20":3234.0,"sma_60":3644.0,"sma_120":3952.08},{"date":"2025-01-03","open":3080,"high":3138,"low":3065,"close":3138,"volume":13111,"rsi_14":50.0,"sma_20":3219.75,"sma_60":3630.67,"sma_120":3942.79},{"date":"2025-01-06","open":3138,"high":3181,"low":3080,"close":3167,"volume":35363,"rsi_14":53.93,"sma_20":3210.75,"sma_60":3620.25,"sma_120":3932.92},{"date":"2025-01-07","open":3128,"high":3181,"low":3123,"close":3133,"volume":14937,"rsi_14":46.39,"sma_20":3204.75,"sma_60":3609.25,"sma_120":3921.88},{"date":"2025-01-08","open":3114,"high":3162,"low":3017,"close":3162,"volume":7411,"rsi_14":50.3,"sma_20":3209.25,"sma_60":3598.08,"sma_120":3910.46},{"date":"2025-01-09","open":3162,"high":3162,"low":3089,"close":3104,"volume":6262,"rsi_14":48.26,"sma_20":3224.75,"sma_60":3586.0,"sma_120":3898.83},{"date":"2025-01-10","open":3099,"high":3109,"low":3065,"close":3065,"volume":7318,"rsi_14":38.61,"sma_20":3231.75,"sma_60":3571.67,"sma_120":3886.79},{"date":"2025-01-13","open":3065,"high":3075,"low":3041,"close":3046,"volume":5760,"rsi_14":40.67,"sma_20":3227.0,"sma_60":3557.25,"sma_120":3874.12},{"date":"2025-01-14","open":3046,"high":3075,"low":3041,"close":3070,"volume":5135,"rsi_14":51.56,"sma_20":3225.5,"sma_60":3543.0,"sma_120":3862.17},{"date":"2025-01-15","open":3094,"high":3099,"low":3017,"close":3065,"volume":8156,"rsi_14":44.25,"sma_20":3219.0,"sma_60":3529.17,"sma_120":3850.58},{"date":"2025-01-16","open":3065,"high":3085,"low":3051,"close":3070,"volume":8244,"rsi_14":45.54,"sma_20":3214.5,"sma_60":3514.92,"sma_120":3839.42},{"date":"2025-01-17","open":3070,"high":3089,"low":2993,"close":3075,"volume":10483,"rsi_14":44.04,"sma_20":3211.5,"sma_60":3501.25,"sma_120":3826.83},{"date":"2025-01-20","open":3094,"high":3138,"low":2959,"close":2969,"volume":58187,"rsi_14":47.06,"sma_20":3197.5,"sma_60":3486.58,"sma_120":3814.08},{"date":"2025-01-21","open":3017,"high":3065,"low":2920,"close":2988,"volume":19278,"rsi_14":39.33,"sma_20":3187.5,"sma_60":3473.33,"sma_120":3801.0},{"date":"2025-01-22","open":2978,"high":3080,"low":2935,"close":2988,"volume":7427,"rsi_14":39.33,"sma_20":3184.25,"sma_60":3460.83,"sma_120":3787.96},{"date":"2025-01-23","open":2983,"high":3007,"low":2910,"close":3002,"volume":16817,"rsi_14":32.5,"sma_20":3177.75,"sma_60":3448.08,"sma_120":3775.79},{"date":"2025-01-24","open":2998,"high":3012,"low":2949,"close":2959,"volume":15199,"rsi_14":24.1,"sma_20":3169.5,"sma_60":3433.92,"sma_120":3762.67},{"date":"2025-01-31","open":2959,"high":3017,"low":2901,"close":2998,"volume":15450,"rsi_14":33.33,"sma_20":3162.25,"sma_60":3420.08,"sma_120":3749.42},{"date":"2025-02-03","open":2993,"high":2993,"low":2848,"close":2872,"volume":27877,"rsi_14":21.15,"sma_20":3155.75,"sma_60":3405.0,"sma_120":3735.33},{"date":"2025-02-04","open":2901,"high":2973,"low":2877,"close":2949,"volume":23035,"rsi_14":35.19,"sma_20":3149.0,"sma_60":3391.58,"sma_120":3721.83},{"date":"2025-02-05","open":2969,"high":2969,"low":2901,"close":2940,"volume":35354,"rsi_14":37.25,"sma_20":3141.75,"sma_60":3377.25,"sma_120":3708.0},{"date":"2025-02-06","open":2959,"high":3249,"low":2915,"close":3118,"volume":123410,"rsi_14":55.56,"sma_20":3140.75,"sma_60":3365.92,"sma_120":3697.25},{"date":"2025-02-07","open":3118,"high":3365,"low":3022,"close":3080,"volume":500265,"rsi_14":50.72,"sma_20":3136.25,"sma_60":3354.0,"sma_120":3691.96},{"date":"2025-02-10","open":3075,"high":3104,"low":2949,"close":3012,"volume":135639,"rsi_14":46.36,"sma_20":3130.0,"sma_60":3341.33,"sma_120":3684.29},{"date":"2025-02-11","open":3012,"high":3259,"low":2959,"close":3070,"volume":248580,"rsi_14":50.0,"sma_20":3125.25,"sma_60":3329.58,"sma_120":3676.58},{"date":"2025-02-12","open":3191,"high":3863,"low":3114,"close":3326,"volume":6665376,"rsi_14":62.15,"sma_20":3136.75,"sma_60":3322.33,"sma_120":3672.0},{"date":"2025-02-13","open":3375,"high":3399,"low":3172,"close":3172,"volume":449574,"rsi_14":59.38,"sma_20":3142.25,"sma_60":3313.5,"sma_120":3665.38},{"date":"2025-02-14","open":3167,"high":3191,"low":3094,"close":3133,"volume":181854,"rsi_14":56.58,"sma_20":3146.75,"sma_60":3304.67,"sma_120":3657.08},{"date":"2025-02-17","open":3326,"high":3626,"low":3201,"close":3278,"volume":983759,"rsi_14":61.63,"sma_20":3157.5,"sma_60":3299.17,"sma_120":3650.88},{"date":"2025-02-18","open":3297,"high":3355,"low":3210,"close":3336,"volume":167133,"rsi_14":62.92,"sma_20":3171.5,"sma_60":3294.67,"sma_120":3644.21},{"date":"2025-02-19","open":3302,"high":3326,"low":3244,"close":3278,"volume":120811,"rsi_14":62.22,"sma_20":3182.25,"sma_60":3289.17,"sma_120":3636.83},{"date":"2025-02-20","open":3278,"high":3379,"low":3254,"close":3341,"volume":130885,"rsi_14":62.91,"sma_20":3196.0,"sma_60":3285.17,"sma_120":3630.79},{"date":"2025-02-21","open":3307,"high":4342,"low":3288,"close":4342,"volume":4712577,"rsi_14":83.33,"sma_20":3267.0,"sma_60":3298.5,"sma_120":3632.58},{"date":"2025-02-24","open":4438,"high":4912,"low":3950,"close":4032,"volume":11507304,"rsi_14":72.22,"sma_20":3321.0,"sma_60":3307.42,"sma_120":3631.88},{"date":"2025-02-25","open":4018,"high":4632,"low":3839,"close":3955,"volume":5862805,"rsi_14":70.27,"sma_20":3371.0,"sma_60":3313.83,"sma_120":3630.58},{"date":"2025-02-26","open":3906,"high":3950,"low":3699,"close":3699,"volume":575704,"rsi_14":61.24,"sma_20":3407.0,"sma_60":3315.92,"sma_120":3627.21},{"date":"2025-02-27","open":3674,"high":3897,"low":3621,"close":3650,"volume":990007,"rsi_14":61.01,"sma_20":3442.75,"sma_60":3316.17,"sma_120":3623.67},{"date":"2025-02-28","open":3558,"high":3771,"low":3544,"close":3645,"volume":560017,"rsi_14":62.52,"sma_20":3476.25,"sma_60":3316.17,"sma_120":3620.33},{"date":"2025-03-04","open":3602,"high":3723,"low":3539,"close":3650,"volume":341528,"rsi_14":61.72,"sma_20":3516.5,"sma_60":3316.25,"sma_120":3617.92},{"date":"2025-03-05","open":3665,"high":3723,"low":3631,"close":3631,"volume":227469,"rsi_14":56.8,"sma_20":3551.75,"sma_60":3316.83,"sma_120":3616.0},{"date":"2025-03-06","open":3684,"high":3781,"low":3597,"close":3607,"volume":492741,"rsi_14":60.32,"sma_20":3586.25,"sma_60":3320.67,"sma_120":3613.25},{"date":"2025-03-07","open":3607,"high":3655,"low":3495,"close":3578,"volume":189459,"rsi_14":60.6,"sma_20":3610.0,"sma_60":3323.5,"sma_120":3610.54},{"date":"2025-03-10","open":3558,"high":3641,"low":3529,"close":3529,"volume":138133,"rsi_14":56.28,"sma_20":3633.25,"sma_60":3326.75,"sma_120":3607.21},{"date":"2025-03-11","open":3447,"high":3520,"low":3350,"close":3476,"volume":291700,"rsi_14":53.51,"sma_20":3657.25,"sma_60":3330.67,"sma_120":3604.62},{"date":"2025-03-12","open":3437,"high":3563,"low":3413,"close":3500,"volume":88930,"rsi_14":55.67,"sma_20":3679.5,"sma_60":3338.0,"sma_120":3602.17},{"date":"2025-03-13","open":3486,"high":3570,"low":3404,"close":3471,"volume":96060,"rsi_14":53.38,"sma_20":3687.0,"sma_60":3349.5,"sma_120":3600.42},{"date":"2025-03-14","open":3471,"high":3563,"low":3428,"close":3554,"volume":123718,"rsi_14":11.0,"sma_20":3706.75,"sma_60":3360.25,"sma_120":3598.88},{"date":"2025-03-17","open":3573,"high":3578,"low":3520,"close":3534,"volume":64779,"rsi_14":15.44,"sma_20":3727.5,"sma_60":3367.08,"sma_120":3597.29},{"date":"2025-03-18","open":3534,"high":3597,"low":3534,"close":3563,"volume":113319,"rsi_14":20.86,"sma_20":3742.25,"sma_60":3375.08,"sma_120":3596.08},{"date":"2025-03-19","open":3539,"high":4255,"low":3505,"close":3718,"volume":8839085,"rsi_14":51.69,"sma_20":3762.0,"sma_60":3384.17,"sma_120":3594.83},{"date":"2025-03-20","open":3742,"high":3795,"low":3689,"close":3703,"volume":468572,"rsi_14":54.95,"sma_20":3784.0,"sma_60":3393.58,"sma_120":3592.83},{"date":"2025-03-21","open":3723,"high":3723,"low":3534,"close":3636,"volume":469785,"rsi_14":49.19,"sma_20":3799.25,"sma_60":3402.25,"sma_120":3590.12},{"date":"2025-03-24","open":3587,"high":3621,"low":3549,"close":3558,"volume":187829,"rsi_14":43.17,"sma_20":3758.75,"sma_60":3407.75,"sma_120":3586.42},{"date":"2025-03-25","open":3587,"high":3602,"low":3471,"close":3486,"volume":165489,"rsi_14":40.0,"sma_20":3730.5,"sma_60":3413.0,"sma_120":3582.46},{"date":"2025-03-26","open":3500,"high":3529,"low":3457,"close":3520,"volume":66517,"rsi_14":44.08,"sma_20":3708.0,"sma_60":3421.08,"sma_120":3578.17},{"date":"2025-03-27","open":3520,"high":3558,"low":3462,"close":3495,"volume":65352,"rsi_14":44.37,"sma_20":3697.5,"sma_60":3427.42,"sma_120":3573.83},{"date":"2025-03-28","open":3481,"high":3486,"low":3365,"close":3399,"volume":102619,"rsi_14":41.61,"sma_20":3684.5,"sma_60":3432.25,"sma_120":3568.46},{"date":"2025-03-31","open":3336,"high":3394,"low":3297,"close":3317,"volume":69460,"rsi_14":40.12,"sma_20":3667.5,"sma_60":3435.33,"sma_120":3562.54},{"date":"2025-04-01","open":3317,"high":3442,"low":3317,"close":3399,"volume":55398,"rsi_14":44.13,"sma_20":3654.5,"sma_60":3442.25,"sma_120":3557.62},{"date":"2025-04-02","open":3360,"high":3428,"low":3341,"close":3370,"volume":47667,"rsi_14":44.13,"sma_20":3641.0,"sma_60":3447.25,"sma_120":3552.96},{"date":"2025-04-03","open":3336,"high":3433,"low":3292,"close":3404,"volume":47334,"rsi_14":40.83,"sma_20":3630.5,"sma_60":3452.83,"sma_120":3548.42},{"date":"2025-04-04","open":3355,"high":3500,"low":3326,"close":3466,"volume":158723,"rsi_14":46.07,"sma_20":3624.75,"sma_60":3458.5,"sma_120":3544.58},{"date":"2025-04-07","open":3462,"high":3462,"low":3234,"close":3379,"volume":169614,"rsi_14":40.0,"sma_20":3617.0,"sma_60":3462.17,"sma_120":3541.21},{"date":"2025-04-08","open":3384,"high":3500,"low":3384,"close":3476,"volume":110463,"rsi_14":35.96,"sma_20":3617.0,"sma_60":3468.08,"sma_120":3538.67},{"date":"2025-04-09","open":3442,"high":3495,"low":3312,"close":3336,"volume":103237,"rsi_14":31.37,"sma_20":3608.5,"sma_60":3471.08,"sma_120":3534.58},{"date":"2025-04-10","open":3413,"high":3616,"low":3365,"close":3597,"volume":219126,"rsi_14":48.36,"sma_20":3615.0,"sma_60":3479.58,"sma_120":3532.79},{"date":"2025-04-11","open":3597,"high":4061,"low":3573,"close":4056,"volume":1004243,"rsi_14":65.94,"sma_20":3641.0,"sma_60":3496.67,"sma_120":3534.17},{"date":"2025-04-14","open":4255,"high":4588,"low":3974,"close":4090,"volume":2146481,"rsi_14":69.84,"sma_20":3669.75,"sma_60":3514.67,"sma_120":3535.96},{"date":"2025-04-15","open":4129,"high":4134,"low":3877,"close":3926,"volume":425731,"rsi_14":62.28,"sma_20":3688.5,"sma_60":3529.42,"sma_120":3536.21},{"date":"2025-04-16","open":3926,"high":4230,"low":3926,"close":4032,"volume":928441,"rsi_14":65.46,"sma_20":3704.75,"sma_60":3546.08,"sma_120":3537.62},{"date":"2025-04-17","open":3993,"high":4100,"low":3892,"close":4032,"volume":310241,"rsi_14":69.32,"sma_20":3721.75,"sma_60":3562.67,"sma_120":3538.79},{"date":"2025-04-18","open":3984,"high":4342,"low":3984,"close":4274,"volume":1245118,"rsi_14":76.61,"sma_20":3754.75,"sma_60":3583.33,"sma_120":3542.29},{"date":"2025-04-21","open":4201,"high":5550,"low":4139,"close":5550,"volume":9999347,"rsi_14":85.95,"sma_20":3857.75,"sma_60":3627.83,"sma_120":3557.21},{"date":"2025-04-22","open":5889,"high":6933,"low":5599,"close":5773,"volume":19663885,"rsi_14":87.71,"sma_20":3976.0,"sma_60":3675.83,"sma_120":3574.58},{"date":"2025-04-23","open":5773,"high":6159,"low":5125,"close":5299,"volume":4707989,"rsi_14":76.13,"sma_20":4068.0,"sma_60":3715.67,"sma_120":3588.25},{"date":"2025-04-24","open":5328,"high":5473,"low":5038,"close":5125,"volume":1014561,"rsi_14":72.19,"sma_20":4152.25,"sma_60":3752.25,"sma_120":3600.17},{"date":"2025-04-25","open":5125,"high":5183,"low":4970,"close":5047,"volume":677859,"rsi_14":72.37,"sma_20":4237.5,"sma_60":3788.25,"sma_120":3611.08},{"date":"2025-04-28","open":4980,"high":5009,"low":4695,"close":4786,"volume":515083,"rsi_14":66.83,"sma_20":4313.5,"sma_60":3819.08,"sma_120":3619.58},{"date":"2025-04-29","open":4762,"high":4854,"low":4641,"close":4786,"volume":381166,"rsi_14":69.33,"sma_20":4385.25,"sma_60":3852.08,"sma_120":3628.54},{"date":"2025-04-30","open":4782,"high":4815,"low":4554,"close":4607,"volume":284686,"rsi_14":63.77,"sma_20":4449.25,"sma_60":3880.67,"sma_120":3636.12},{"date":"2025-05-02","open":4612,"high":4670,"low":4487,"close":4549,"volume":394745,"rsi_14":57.54,"sma_20":4508.5,"sma_60":3908.42,"sma_120":3642.83},{"date":"2025-05-07","open":4501,"high":4989,"low":4482,"close":4970,"volume":889886,"rsi_14":62.04,"sma_20":4586.25,"sma_60":3940.33,"sma_120":3653.12},{"date":"2025-05-08","open":4931,"high":4931,"low":4728,"close":4738,"volume":335375,"rsi_14":60.91,"sma_20":4656.5,"sma_60":3968.92,"sma_120":3661.46},{"date":"2025-05-09","open":4738,"high":4782,"low":4593,"close":4690,"volume":191949,"rsi_14":58.97,"sma_20":4719.25,"sma_60":3997.83,"sma_120":3669.58},{"date":"2025-05-12","open":4636,"high":4902,"low":4632,"close":4791,"volume":259795,"rsi_14":60.08,"sma_20":4794.5,"sma_60":4027.5,"sma_120":3678.54},{"date":"2025-05-13","open":4791,"high":5018,"low":4670,"close":4902,"volume":466847,"rsi_14":58.64,"sma_20":4862.0,"sma_60":4054.67,"sma_120":3688.5},{"date":"2025-05-14","open":4864,"high":4883,"low":4709,"close":4714,"volume":265680,"rsi_14":33.59,"sma_20":4896.0,"sma_60":4081.25,"sma_120":3697.38},{"date":"2025-05-15","open":4680,"high":4728,"low":4525,"close":4665,"volume":252260,"rsi_14":26.68,"sma_20":4925.75,"sma_60":4107.67,"sma_120":3706.17},{"date":"2025-05-16","open":4559,"high":4685,"low":4356,"close":4448,"volume":211846,"rsi_14":29.91,"sma_20":4952.75,"sma_60":4127.83,"sma_120":3713.5},{"date":"2025-05-19","open":4322,"high":4433,"low":4259,"close":4332,"volume":121076,"rsi_14":30.75,"sma_20":4968.25,"sma_60":4145.0,"sma_120":3719.83},{"date":"2025-05-20","open":4284,"high":4438,"low":4284,"close":4351,"volume":54052,"rsi_14":32.61,"sma_20":4984.75,"sma_60":4163.5,"sma_120":3726.33},{"date":"2025-05-21","open":4303,"high":4496,"low":4303,"close":4380,"volume":65318,"rsi_14":38.52,"sma_20":4990.25,"sma_60":4181.42,"sma_120":3733.29},{"date":"2025-05-22","open":4366,"high":4400,"low":4177,"close":4216,"volume":116120,"rsi_14":35.25,"sma_20":4921.25,"sma_60":4179.25,"sma_120":3738.88},{"date":"2025-05-23","open":4216,"high":4351,"low":4197,"close":4240,"volume":49032,"rsi_14":39.67,"sma_20":4842.0,"sma_60":4182.83,"sma_120":3745.12},{"date":"2025-05-26","open":4201,"high":4351,"low":4201,"close":4279,"volume":68001,"rsi_14":42.31,"sma_20":4789.25,"sma_60":4188.42,"sma_120":3751.12},{"date":"2025-05-27","open":4226,"high":4288,"low":4187,"close":4240,"volume":76864,"rsi_14":23.51,"sma_20":4743.5,"sma_60":4197.75,"sma_120":3756.83},{"date":"2025-05-28","open":4240,"high":4375,"low":4187,"close":4293,"volume":151082,"rsi_14":31.45,"sma_20":4704.5,"sma_60":4208.83,"sma_120":3762.5},{"date":"2025-05-29","open":4303,"high":4371,"low":4240,"close":4356,"volume":92887,"rsi_14":36.25,"sma_20":4682.25,"sma_60":4221.08,"sma_120":3768.62},{"date":"2025-05-30","open":4356,"high":4356,"low":4076,"close":4303,"volume":97151,"rsi_14":29.05,"sma_20":4657.25,"sma_60":4232.33,"sma_120":3774.29},{"date":"2025-06-02","open":4322,"high":4530,"low":4293,"close":4458,"volume":171201,"rsi_14":31.6,"sma_20":4649.5,"sma_60":4246.58,"sma_120":3781.71},{"date":"2025-06-04","open":4554,"high":5221,"low":4380,"close":5221,"volume":1377860,"rsi_14":64.23,"sma_20":4684.25,"sma_60":4274.42,"sma_120":3797.54},{"date":"2025-06-05","open":5231,"high":5270,"low":4980,"close":5241,"volume":1092752,"rsi_14":66.39,"sma_20":4698.25,"sma_60":4303.08,"sma_120":3813.29},{"date":"2025-06-09","open":5386,"high":6440,"low":5347,"close":5415,"volume":5834844,"rsi_14":78.25,"sma_20":4733.25,"sma_60":4335.58,"sma_120":3831.17},{"date":"2025-06-10","open":5444,"high":5483,"low":5076,"close":5367,"volume":579052,"rsi_14":81.47,"sma_20":4768.25,"sma_60":4368.17,"sma_120":3849.42},{"date":"2025-06-11","open":5415,"high":5560,"low":5357,"close":5463,"volume":487643,"rsi_14":82.3,"sma_20":4803.0,"sma_60":4402.0,"sma_120":3870.0},{"date":"2025-06-12","open":5454,"high":5454,"low":5173,"close":5299,"volume":357574,"rsi_14":74.74,"sma_20":4823.5,"sma_60":4433.5,"sma_120":3891.5},{"date":"2025-06-13","open":5309,"high":5396,"low":5067,"close":5115,"volume":305644,"rsi_14":73.97,"sma_20":4844.25,"sma_60":4460.42,"sma_120":3910.33},{"date":"2025-06-16","open":4970,"high":5338,"low":4960,"close":5260,"volume":322245,"rsi_14":75.54,"sma_20":4875.0,"sma_60":4490.17,"sma_120":3928.62},{"date":"2025-06-17","open":5328,"high":5386,"low":5047,"close":5125,"volume":351518,"rsi_14":70.21,"sma_20":4910.0,"sma_60":4517.08,"sma_120":3946.08},{"date":"2025-06-18","open":5144,"high":5415,"low":5047,"close":5241,"volume":312077,"rsi_14":73.05,"sma_20":4957.0,"sma_60":4543.33,"sma_120":3963.75},{"date":"2025-06-19","open":5357,"high":5608,"low":5221,"close":5260,"volume":751521,"rsi_14":72.62,"sma_20":5004.0,"sma_60":4570.17,"sma_120":3981.88},{"date":"2025-06-20","open":5318,"high":5376,"low":5125,"close":5338,"volume":379299,"rsi_14":72.81,"sma_20":5053.5,"sma_60":4599.5,"sma_120":4000.88},{"date":"2025-06-23","open":5289,"high":5318,"low":5105,"close":5105,"volume":301651,"rsi_14":67.22,"sma_20":5099.5,"sma_60":4626.17,"sma_120":4016.96},{"date":"2025-06-24","open":5105,"high":5376,"low":5105,"close":5212,"volume":328410,"rsi_14":66.53,"sma_20":5149.75,"sma_60":4655.92,"sma_120":4034.46},{"date":"2025-06-25","open":5241,"high":5309,"low":5067,"close":5134,"volume":213007,"rsi_14":47.27,"sma_20":5194.0,"sma_60":4683.75,"sma_120":4052.42},{"date":"2025-06-26","open":5057,"high":5115,"low":4835,"close":4844,"volume":220051,"rsi_14":39.38,"sma_20":5225.25,"sma_60":4707.0,"sma_120":4067.21},{"date":"2025-06-27","open":4854,"high":4999,"low":4695,"close":4757,"volume":104509,"rsi_14":31.52,"sma_20":5249.25,"sma_60":4730.42,"sma_120":4081.33},{"date":"2025-06-30","open":4757,"high":4835,"low":4651,"close":4806,"volume":74024,"rsi_14":34.24,"sma_20":5272.5,"sma_60":4756.08,"sma_120":4095.71},{"date":"2025-07-01","open":4806,"high":4960,"low":4767,"close":4873,"volume":136177,"rsi_14":33.15,"sma_20":5302.0,"sma_60":4781.5,"sma_120":4111.88},{"date":"2025-07-02","open":4922,"high":4922,"low":4651,"close":4748,"volume":120973,"rsi_14":33.9,"sma_20":5317.0,"sma_60":4805.25,"sma_120":4126.25},{"date":"2025-07-03","open":4748,"high":4825,"low":4661,"close":4757,"volume":64228,"rsi_14":38.36,"sma_20":5293.0,"sma_60":4828.58,"sma_120":4140.71},{"date":"2025-07-04","open":4757,"high":4791,"low":4530,"close":4559,"volume":142797,"rsi_14":27.96,"sma_20":5257.75,"sma_60":4847.42,"sma_120":4152.96},{"date":"2025-07-07","open":4564,"high":4777,"low":4472,"close":4675,"volume":69787,"rsi_14":35.69,"sma_20":5219.5,"sma_60":4869.75,"sma_120":4165.96},{"date":"2025-07-08","open":4675,"high":4714,"low":4612,"close":4636,"volume":54853,"rsi_14":29.77,"sma_20":5181.75,"sma_60":4889.75,"sma_120":4178.92},{"date":"2025-07-09","open":4636,"high":4873,"low":4593,"close":4830,"volume":157010,"rsi_14":37.1,"sma_20":5149.0,"sma_60":4915.5,"sma_120":4193.29},{"date":"2025-07-10","open":4873,"high":4960,"low":4801,"close":4931,"volume":110952,"rsi_14":38.0,"sma_20":5130.0,"sma_60":4938.5,"sma_120":4209.04},{"date":"2025-07-11","open":4931,"high":5018,"low":4864,"close":4999,"volume":131159,"rsi_14":46.52,"sma_20":5124.0,"sma_60":4954.75,"sma_120":4225.71},{"date":"2025-07-14","open":4951,"high":4989,"low":4864,"close":4989,"volume":81151,"rsi_14":42.23,"sma_20":5110.0,"sma_60":4970.25,"sma_120":4242.46},{"date":"2025-07-15","open":4999,"high":5173,"low":4864,"close":4931,"volume":232822,"rsi_14":42.81,"sma_20":5100.0,"sma_60":4987.58,"sma_120":4258.5},{"date":"2025-07-16","open":4873,"high":4893,"low":4743,"close":4767,"volume":151210,"rsi_14":46.99,"sma_20":5075.5,"sma_60":5000.25,"sma_120":4273.17},{"date":"2025-07-17","open":4767,"high":4970,"low":4690,"close":4902,"volume":113544,"rsi_14":55.43,"sma_20":5057.0,"sma_60":5015.25,"sma_120":4288.96},{"date":"2025-07-18","open":4902,"high":4960,"low":4728,"close":4772,"volume":55934,"rsi_14":48.81,"sma_20":5027.75,"sma_60":5023.83,"sma_120":4303.58},{"date":"2025-07-21","open":4753,"high":4815,"low":4738,"close":4806,"volume":43590,"rsi_14":47.55,"sma_20":5012.25,"sma_60":5011.0,"sma_120":4319.42},{"date":"2025-07-22","open":4728,"high":4883,"low":4728,"close":4767,"volume":95783,"rsi_14":50.75,"sma_20":4989.25,"sma_60":4993.67,"sma_120":4334.75},{"date":"2025-07-23","open":4709,"high":4762,"low":4641,"close":4680,"volume":75077,"rsi_14":47.18,"sma_20":4965.75,"sma_60":4983.0,"sma_120":4349.33},{"date":"2025-07-24","open":4636,"high":4757,"low":4598,"close":4607,"volume":49934,"rsi_14":51.94,"sma_20":4953.5,"sma_60":4974.08,"sma_120":4363.17},{"date":"2025-07-25","open":4612,"high":4656,"low":4559,"close":4617,"volume":42765,"rsi_14":47.46,"sma_20":4946.25,"sma_60":4966.67,"sma_120":4377.46},{"date":"2025-07-28","open":4617,"high":4786,"low":4554,"close":4583,"volume":47029,"rsi_14":47.66,"sma_20":4934.75,"sma_60":4963.17,"sma_120":4391.12},{"date":"2025-07-29","open":4530,"high":4665,"low":4400,"close":4665,"volume":74716,"rsi_14":41.98,"sma_20":4924.0,"sma_60":4961.08,"sma_120":4406.58},{"date":"2025-07-30","open":4690,"high":4690,"low":4477,"close":4622,"volume":44614,"rsi_14":34.0,"sma_20":4917.5,"sma_60":4961.33,"sma_120":4421.0},{"date":"2025-07-31","open":4641,"high":4714,"low":4598,"close":4670,"volume":78446,"rsi_14":32.65,"sma_20":4913.0,"sma_60":4963.42,"sma_120":4435.92},{"date":"2025-08-01","open":4670,"high":4690,"low":4424,"close":4453,"volume":103472,"rsi_14":26.78,"sma_20":4907.5,"sma_60":4954.5,"sma_120":4447.42},{"date":"2025-08-04","open":4433,"high":4738,"low":4424,"close":4661,"volume":92633,"rsi_14":39.63,"sma_20":4906.75,"sma_60":4953.17,"sma_120":4461.04},{"date":"2025-08-05","open":4690,"high":4753,"low":4612,"close":4656,"volume":33818,"rsi_14":45.15,"sma_20":4907.75,"sma_60":4952.58,"sma_120":4475.21},{"date":"2025-08-06","open":4617,"high":4733,"low":4617,"close":4685,"volume":44066,"rsi_14":39.53,"sma_20":4900.25,"sma_60":4950.75,"sma_120":4489.12},{"date":"2025-08-07","open":4728,"high":4762,"low":4622,"close":4699,"volume":89355,"rsi_14":46.07,"sma_20":4888.25,"sma_60":4947.25,"sma_120":4500.96},{"date":"2025-08-08","open":4757,"high":4796,"low":4685,"close":4748,"volume":74725,"rsi_14":46.91,"sma_20":4875.25,"sma_60":4947.83,"sma_120":4514.54},{"date":"2025-08-11","open":4714,"high":4811,"low":4675,"close":4757,"volume":47233,"rsi_14":49.47,"sma_20":4863.25,"sma_60":4949.42,"sma_120":4528.54},{"date":"2025-08-12","open":4738,"high":4902,"low":4738,"close":4864,"volume":79154,"rsi_14":59.9,"sma_20":4859.75,"sma_60":4956.58,"sma_120":4542.21},{"date":"2025-08-13","open":4864,"high":4960,"low":4835,"close":4931,"volume":107017,"rsi_14":67.54,"sma_20":4868.25,"sma_60":4966.92,"sma_120":4555.96},{"date":"2025-08-14","open":4912,"high":4980,"low":4782,"close":4922,"volume":32981,"rsi_14":66.49,"sma_20":4869.25,"sma_60":4976.75,"sma_120":4570.12},{"date":"2025-08-18","open":4883,"high":4893,"low":4748,"close":4801,"volume":42239,"rsi_14":60.77,"sma_20":4870.75,"sma_60":4984.0,"sma_120":4582.71},{"date":"2025-08-19","open":4873,"high":4873,"low":4680,"close":4748,"volume":48399,"rsi_14":54.19,"sma_20":4867.75,"sma_60":4993.17,"sma_120":4586.21},{"date":"2025-08-20","open":4690,"high":4825,"low":4578,"close":4680,"volume":59684,"rsi_14":52.88,"sma_20":4863.25,"sma_60":5000.75,"sma_120":4591.79},{"date":"2025-08-21","open":4670,"high":4825,"low":4670,"close":4825,"volume":45916,"rsi_14":57.02,"sma_20":4870.75,"sma_60":5010.17,"sma_120":4599.29},{"date":"2025-08-22","open":4825,"high":4835,"low":4738,"close":4835,"volume":37210,"rsi_14":71.35,"sma_20":4882.5,"sma_60":5020.42,"sma_120":4609.08},{"date":"2025-08-25","open":4835,"high":4941,"low":4806,"close":4844,"volume":61867,"rsi_14":63.19,"sma_20":4894.25,"sma_60":5029.92,"sma_120":4619.38},{"date":"2025-08-26","open":4873,"high":4912,"low":4753,"close":4753,"volume":39032,"rsi_14":56.17,"sma_20":4903.0,"sma_60":5036.75,"sma_120":4628.92},{"date":"2025-08-27","open":4767,"high":4830,"low":4690,"close":4709,"volume":27563,"rsi_14":51.52,"sma_20":4905.25,"sma_60":5043.75,"sma_120":4638.04},{"date":"2025-08-28","open":4709,"high":4815,"low":4685,"close":4786,"volume":23320,"rsi_14":55.06,"sma_20":4913.75,"sma_60":5049.42,"sma_120":4648.0},{"date":"2025-08-29","open":4801,"high":4922,"low":4786,"close":4791,"volume":39942,"rsi_14":52.66,"sma_20":4920.0,"sma_60":5042.0,"sma_120":4658.21},{"date":"2025-09-01","open":4743,"high":4762,"low":4636,"close":4714,"volume":66626,"rsi_14":47.54,"sma_20":4933.5,"sma_60":5032.92,"sma_120":4668.0},{"date":"2025-09-02","open":4636,"high":4733,"low":4632,"close":4728,"volume":30242,"rsi_14":41.46,"sma_20":4937.0,"sma_60":5021.08,"sma_120":4678.33},{"date":"2025-09-03","open":4690,"high":4767,"low":4646,"close":4728,"volume":18894,"rsi_14":36.0,"sma_20":4940.75,"sma_60":5010.08,"sma_120":4689.12},{"date":"2025-09-04","open":4786,"high":4786,"low":4685,"close":4748,"volume":24229,"rsi_14":38.16,"sma_20":4944.0,"sma_60":4997.75,"sma_120":4699.88},{"date":"2025-09-05","open":4748,"high":5086,"low":4748,"close":4951,"volume":271531,"rsi_14":59.17,"sma_20":4957.0,"sma_60":4991.75,"sma_120":4712.62},{"date":"2025-09-08","open":4941,"high":5047,"low":4912,"close":5038,"volume":58623,"rsi_14":67.05,"sma_20":4972.0,"sma_60":4990.42,"sma_120":4725.42},{"date":"2025-09-09","open":5009,"high":5105,"low":4912,"close":5009,"volume":116767,"rsi_14":70.24,"sma_20":4985.0,"sma_60":4986.08,"sma_120":4738.12},{"date":"2025-09-10","open":5028,"high":5086,"low":4960,"close":5086,"volume":64918,"rsi_14":67.53,"sma_20":4996.5,"sma_60":4985.42,"sma_120":4751.25},{"date":"2025-09-11","open":5192,"high":5202,"low":5067,"close":5125,"volume":213960,"rsi_14":68.75,"sma_20":5006.5,"sma_60":4983.42,"sma_120":4763.38},{"date":"2025-09-12","open":5125,"high":5212,"low":5115,"close":5154,"volume":60880,"rsi_14":69.51,"sma_20":5018.5,"sma_60":4981.58,"sma_120":4775.88},{"date":"2025-09-15","open":5154,"high":5212,"low":5047,"close":5173,"volume":82367,"rsi_14":79.19,"sma_20":5037.75,"sma_60":4978.75,"sma_120":4789.12},{"date":"2025-09-16","open":5173,"high":5231,"low":5076,"close":5125,"volume":69879,"rsi_14":78.67,"sma_20":5057.25,"sma_60":4979.08,"sma_120":4802.62},{"date":"2025-09-17","open":5115,"high":5289,"low":5057,"close":5289,"volume":134151,"rsi_14":80.95,"sma_20":5088.75,"sma_60":4980.42,"sma_120":4818.17},{"date":"2025-09-18","open":5280,"high":5337,"low":5202,"close":5289,"volume":187642,"rsi_14":81.07,"sma_20":5113.25,"sma_60":4983.25,"sma_120":4833.5},{"date":"2025-09-19","open":5480,"high":5540,"low":5280,"close":5470,"volume":111322,"rsi_14":88.39,"sma_20":5136.75,"sma_60":4990.92,"sma_120":4848.96},{"date":"2025-09-22","open":5241,"high":5250,"low":5076,"close":5096,"volume":91052,"rsi_14":69.79,"sma_20":5149.75,"sma_60":4996.75,"sma_120":4863.58},{"date":"2025-09-23","open":5047,"high":5250,"low":5028,"close":5086,"volume":99885,"rsi_14":69.07,"sma_20":5167.0,"sma_60":5001.58,"sma_120":4878.83},{"date":"2025-09-24","open":5086,"high":5086,"low":4912,"close":5067,"volume":92500,"rsi_14":67.01,"sma_20":5185.5,"sma_60":5004.92,"sma_120":4893.21},{"date":"2025-09-25","open":5067,"high":5183,"low":4931,"close":5076,"volume":76893,"rsi_14":58.44,"sma_20":5200.5,"sma_60":5010.58,"sma_120":4907.92},{"date":"2025-09-26","open":5067,"high":5115,"low":4854,"close":4931,"volume":60215,"rsi_14":43.37,"sma_20":5207.75,"sma_60":5013.58,"sma_120":4921.08},{"date":"2025-09-29","open":4941,"high":5202,"low":4941,"close":5173,"volume":85142,"rsi_14":58.1,"sma_20":5231.5,"sma_60":5024.17,"sma_120":4935.79},{"date":"2025-09-30","open":5241,"high":5241,"low":5018,"close":5018,"volume":65677,"rsi_14":46.9,"sma_20":5246.5,"sma_60":5030.08,"sma_120":4949.92},{"date":"2025-10-01","open":5018,"high":5115,"low":4980,"close":5067,"volume":41328,"rsi_14":47.37,"sma_20":5264.0,"sma_60":5037.5,"sma_120":4963.62},{"date":"2025-10-02","open":5067,"high":5154,"low":4941,"close":5067,"volume":118197,"rsi_14":45.95,"sma_20":5280.5,"sma_60":5041.58,"sma_120":4978.54},{"date":"2025-10-10","open":5067,"high":5125,"low":4970,"close":5057,"volume":92595,"rsi_14":44.55,"sma_20":5286.0,"sma_60":5043.75,"sma_120":4991.12},{"date":"2025-10-13","open":4999,"high":5144,"low":4922,"close":5076,"volume":71591,"rsi_14":47.66,"sma_20":5288.0,"sma_60":5045.08,"sma_120":4999.92},{"date":"2025-10-14","open":5192,"high":5192,"low":4893,"close":5018,"volume":105152,"rsi_14":35.42,"sma_20":5288.5,"sma_60":5045.58,"sma_120":5007.92},{"date":"2025-10-15","open":5018,"high":5163,"low":4980,"close":5125,"volume":61057,"rsi_14":41.51,"sma_20":5290.5,"sma_60":5048.92,"sma_120":5018.25},{"date":"2025-10-16","open":5154,"high":5163,"low":5038,"close":5076,"volume":63183,"rsi_14":40.0,"sma_20":5288.0,"sma_60":5054.25,"sma_120":5027.25},{"date":"2025-10-17","open":5134,"high":5134,"low":4902,"close":4912,"volume":134725,"rsi_14":41.12,"sma_20":5275.5,"sma_60":5054.42,"sma_120":5034.83},{"date":"2025-10-20","open":5047,"high":5076,"low":4835,"close":5047,"volume":95438,"rsi_14":48.33,"sma_20":5269.0,"sma_60":5059.17,"sma_120":5041.5},{"date":"2025-10-21","open":5047,"high":5115,"low":4970,"close":5018,"volume":36730,"rsi_14":47.93,"sma_20":5263.5,"sma_60":5062.83,"sma_120":5036.92},{"date":"2025-10-22","open":5018,"high":5018,"low":4670,"close":4980,"volume":135157,"rsi_14":45.97,"sma_20":5247.5,"sma_60":5066.5,"sma_120":5030.08},{"date":"2025-10-23","open":4980,"high":4980,"low":4854,"close":4931,"volume":53024,"rsi_14":50.0,"sma_20":5228.5,"sma_60":5070.83,"sma_120":5026.92},{"date":"2025-10-24","open":4922,"high":4989,"low":4815,"close":4912,"volume":64517,"rsi_14":35.16,"sma_20":5209.0,"sma_60":5076.08,"sma_120":5025.08},{"date":"2025-10-27","open":4999,"high":5105,"low":4912,"close":5028,"volume":275658,"rsi_14":50.57,"sma_20":5205.5,"sma_60":5083.17,"sma_120":5024.92},{"date":"2025-10-28","open":5163,"high":5163,"low":4970,"close":5028,"volume":60873,"rsi_14":47.56,"sma_20":5202.5,"sma_60":5090.83,"sma_120":5027.0},{"date":"2025-10-29","open":5028,"high":5183,"low":4970,"close":5018,"volume":135694,"rsi_14":46.99,"sma_20":5200.0,"sma_60":5096.92,"sma_120":5029.0},{"date":"2025-10-30","open":5018,"high":5018,"low":4825,"close":4931,"volume":103135,"rsi_14":42.86,"sma_20":5192.5,"sma_60":5102.25,"sma_120":5031.79},{"date":"2025-10-31","open":4883,"high":4931,"low":4825,"close":4931,"volume":57218,"rsi_14":41.57,"sma_20":5192.5,"sma_60":5106.75,"sma_120":5035.08},{"date":"2025-11-03","open":4989,"high":5096,"low":4830,"close":4835,"volume":102638,"rsi_14":39.78,"sma_20":5175.0,"sma_60":5113.33,"sma_120":5033.92},{"date":"2025-11-04","open":4864,"high":4970,"low":4801,"close":4854,"volume":81973,"rsi_14":33.33,"sma_20":5166.5,"sma_60":5116.67,"sma_120":5034.92},{"date":"2025-11-05","open":4835,"high":5221,"low":4496,"close":4999,"volume":587964,"rsi_14":45.74,"sma_20":5163.0,"sma_60":5122.58,"sma_120":5037.58},{"date":"2025-11-06","open":5038,"high":5454,"low":5038,"close":5115,"volume":602913,"rsi_14":61.8,"sma_20":5165.5,"sma_60":5130.0,"sma_120":5040.38},{"date":"2025-11-07","open":5115,"high":5405,"low":5028,"close":5154,"volume":416493,"rsi_14":56.96,"sma_20":5170.5,"sma_60":5137.83,"sma_120":5042.54},{"date":"2025-11-10","open":5396,"high":5676,"low":5299,"close":5492,"volume":742599,"rsi_14":72.07,"sma_20":5192.0,"sma_60":5150.67,"sma_120":5049.25},{"date":"2025-11-11","open":5492,"high":5492,"low":5096,"close":5115,"volume":351391,"rsi_14":54.79,"sma_20":5197.0,"sma_60":5156.83,"sma_120":5053.12},{"date":"2025-11-12","open":5144,"high":5299,"low":5047,"close":5250,"volume":125699,"rsi_14":60.65,"sma_20":5203.5,"sma_60":5163.5,"sma_120":5060.04},{"date":"2025-11-13","open":5250,"high":5328,"low":5105,"close":5202,"volume":97063,"rsi_14":59.49,"sma_20":5210.0,"sma_60":5168.17,"sma_120":5067.54},{"date":"2025-11-14","open":5115,"high":5250,"low":4980,"close":5125,"volume":151996,"rsi_14":53.25,"sma_20":5221.0,"sma_60":5171.67,"sma_120":5074.21},{"date":"2025-11-17","open":5134,"high":5212,"low":5047,"close":5144,"volume":50939,"rsi_14":53.85,"sma_20":5226.0,"sma_60":5177.58,"sma_120":5080.79},{"date":"2025-11-18","open":5125,"high":5173,"low":4941,"close":5028,"volume":93750,"rsi_14":50.3,"sma_20":5226.5,"sma_60":5182.42,"sma_120":5087.79},{"date":"2025-11-19","open":5047,"high":5067,"low":4941,"close":5067,"volume":69412,"rsi_14":54.32,"sma_20":5231.0,"sma_60":5189.08,"sma_120":5094.92},{"date":"2025-11-20","open":4999,"high":5105,"low":4999,"close":5105,"volume":42852,"rsi_14":55.42,"sma_20":5240.0,"sma_60":5193.92,"sma_120":5102.04},{"date":"2025-11-21","open":5038,"high":5067,"low":4931,"close":4980,"volume":53187,"rsi_14":54.44,"sma_20":5243.5,"sma_60":5196.42,"sma_120":5108.42},{"date":"2025-11-24","open":4980,"high":5028,"low":4733,"close":4806,"volume":91891,"rsi_14":48.65,"sma_20":5232.0,"sma_60":5195.75,"sma_120":5112.83},{"date":"2025-11-25","open":4883,"high":4883,"low":4738,"close":4791,"volume":54243,"rsi_14":43.73,"sma_20":5219.75,"sma_60":5196.42,"sma_120":5116.58},{"date":"2025-11-26","open":4748,"high":4970,"low":4661,"close":4951,"volume":59305,"rsi_14":45.17,"sma_20":5216.25,"sma_60":5200.58,"sma_120":5122.17},{"date":"2025-11-27","open":4989,"high":4989,"low":4835,"close":4902,"volume":25924,"rsi_14":42.66,"sma_20":5214.75,"sma_60":5202.58,"sma_120":5126.0},{"date":"2025-11-28","open":4980,"high":5154,"low":4854,"close":5134,"volume":140323,"rsi_14":38.86,"sma_20":5225.25,"sma_60":5208.5,"sma_120":5125.25},{"date":"2025-12-01","open":5212,"high":5570,"low":5192,"close":5367,"volume":387190,"rsi_14":58.61,"sma_20":5252.75,"sma_60":5219.75,"sma_120":5126.33},{"date":"2025-12-02","open":5367,"high":5367,"low":5241,"close":5299,"volume":79991,"rsi_14":51.74,"sma_20":5275.75,"sma_60":5229.58,"sma_120":5125.33},{"date":"2025-12-03","open":5299,"high":5367,"low":5241,"close":5299,"volume":64709,"rsi_14":53.6,"sma_20":5291.25,"sma_60":5239.42,"sma_120":5124.75},{"date":"2025-12-04","open":5299,"high":5299,"low":5096,"close":5183,"volume":132037,"rsi_14":52.1,"sma_20":5294.75,"sma_60":5246.92,"sma_120":5122.33},{"date":"2025-12-05","open":5183,"high":5425,"low":5144,"close":5357,"volume":57576,"rsi_14":56.92,"sma_20":5305.25,"sma_60":5253.92,"sma_120":5122.83},{"date":"2025-12-08","open":5434,"high":5599,"low":5357,"close":5434,"volume":155548,"rsi_14":63.55,"sma_20":5302.25,"sma_60":5260.75,"sma_120":5125.58},{"date":"2025-12-09","open":5473,"high":5473,"low":5260,"close":5396,"volume":47213,"rsi_14":60.97,"sma_20":5316.75,"sma_60":5267.42,"sma_120":5126.75},{"date":"2025-12-10","open":5338,"high":5396,"low":5270,"close":5338,"volume":38563,"rsi_14":57.64,"sma_20":5321.25,"sma_60":5271.75,"sma_120":5128.58},{"date":"2025-12-11","open":5357,"high":5405,"low":5241,"close":5328,"volume":85109,"rsi_14":62.41,"sma_20":5327.75,"sma_60":5275.25,"sma_120":5129.33},{"date":"2025-12-12","open":5328,"high":5502,"low":5328,"close":5444,"volume":77002,"rsi_14":73.74,"sma_20":5344.25,"sma_60":5280.25,"sma_120":5130.92},{"date":"2025-12-15","open":5444,"high":5666,"low":5347,"close":5550,"volume":209123,"rsi_14":76.43,"sma_20":5365.25,"sma_60":5286.75,"sma_120":5132.75},{"date":"2025-12-16","open":5483,"high":5744,"low":5434,"close":5657,"volume":162534,"rsi_14":75.52,"sma_20":5397.75,"sma_60":5295.92,"sma_120":5137.5},{"date":"2025-12-17","open":5628,"high":5686,"low":5405,"close":5541,"volume":117760,"rsi_14":72.0,"sma_20":5422.25,"sma_60":5300.25,"sma_120":5140.33},{"date":"2025-12-18","open":5531,"high":5715,"low":5367,"close":5599,"volume":240440,"rsi_14":68.18,"sma_20":5447.75,"sma_60":5305.42,"sma_120":5144.33},{"date":"2025-12-19","open":5744,"high":6701,"low":5637,"close":6459,"volume":4319113,"rsi_14":78.68,"sma_20":5524.25,"sma_60":5325.58,"sma_120":5158.25},{"date":"2025-12-22","open":6604,"high":6865,"low":6034,"close":6479,"volume":1123142,"rsi_14":81.77,"sma_20":5610.75,"sma_60":5349.42,"sma_120":5173.08},{"date":"2025-12-23","open":6382,"high":6382,"low":5782,"close":5947,"volume":569362,"rsi_14":63.56,"sma_20":5670.5,"sma_60":5364.25,"sma_120":5182.92},{"date":"2025-12-24","open":5937,"high":6043,"low":5821,"close":5840,"volume":172385,"rsi_14":63.82,"sma_20":5716.5,"sma_60":5377.58,"sma_120":5191.25},{"date":"2025-12-26","open":5831,"high":6024,"low":5802,"close":5850,"volume":185328,"rsi_14":61.14,"sma_20":5765.5,"sma_60":5390.92,"sma_120":5200.75},{"date":"2025-12-29","open":6050,"high":6050,"low":5480,"close":5500,"volume":422112,"rsi_14":47.83,"sma_20":5775.0,"sma_60":5397.58,"sma_120":5205.58},{"date":"2025-12-30","open":5500,"high":5650,"low":5430,"close":5520,"volume":138678,"rsi_14":48.91,"sma_20":5773.5,"sma_60":5400.42,"sma_120":5212.29},{"date":"2026-01-02","open":5570,"high":5590,"low":5440,"close":5540,"volume":96613,"rsi_14":50.37,"sma_20":5776.5,"sma_60":5406.25,"sma_120":5218.17},{"date":"2026-01-05","open":5520,"high":5590,"low":5320,"close":5460,"volume":188008,"rsi_14":49.1,"sma_20":5775.5,"sma_60":5409.92,"sma_120":5223.71},{"date":"2026-01-06","open":5420,"high":5590,"low":5360,"close":5450,"volume":89673,"rsi_14":46.62,"sma_20":5780.0,"sma_60":5413.42,"sma_120":5227.5},{"date":"2026-01-07","open":5450,"high":5450,"low":5130,"close":5310,"volume":292373,"rsi_14":42.01,"sma_20":5768.5,"sma_60":5414.75,"sma_120":5229.25},{"date":"2026-01-08","open":5310,"high":5310,"low":5110,"close":5150,"volume":94202,"rsi_14":37.23,"sma_20":5745.0,"sma_60":5413.08,"sma_120":5229.08},{"date":"2026-01-09","open":5160,"high":5330,"low":5080,"close":5140,"volume":77099,"rsi_14":38.78,"sma_20":5723.0,"sma_60":5412.25,"sma_120":5228.92},{"date":"2026-01-12","open":5150,"high":5210,"low":5100,"close":5190,"volume":73422,"rsi_14":38.55,"sma_20":5706.5,"sma_60":5410.42,"sma_120":5229.67},{"date":"2026-01-13","open":5230,"high":5230,"low":4980,"close":5140,"volume":127933,"rsi_14":6.74,"sma_20":5688.0,"sma_60":5408.58,"sma_120":5231.42},{"date":"2026-01-14","open":5100,"high":5210,"low":5070,"close":5160,"volume":53310,"rsi_14":6.74,"sma_20":5664.5,"sma_60":5409.92,"sma_120":5232.17},{"date":"2026-01-15","open":5160,"high":5220,"low":5100,"close":5170,"volume":32162,"rsi_14":10.48,"sma_20":5636.0,"sma_60":5409.08,"sma_120":5234.12},{"date":"2026-01-16","open":5170,"high":5340,"low":5130,"close":5210,"volume":80272,"rsi_14":13.79,"sma_20":5578.0,"sma_60":5410.42,"sma_120":5236.12},{"date":"2026-01-19","open":5200,"high":5200,"low":5100,"close":5180,"volume":54615,"rsi_14":25.0,"sma_20":5547.5,"sma_60":5411.75,"sma_120":5238.21},{"date":"2026-01-20","open":5180,"high":5240,"low":5080,"close":5170,"volume":59805,"rsi_14":22.22,"sma_20":5472.0,"sma_60":5413.25,"sma_120":5240.96},{"date":"2026-01-21","open":5100,"high":5110,"low":5010,"close":5060,"volume":70298,"rsi_14":16.67,"sma_20":5390.0,"sma_60":5410.92,"sma_120":5243.42},{"date":"2026-01-22","open":5090,"high":5400,"low":5050,"close":5370,"volume":115766,"rsi_14":45.26,"sma_20":5351.0,"sma_60":5413.75,"sma_120":5248.38},{"date":"2026-01-23","open":5370,"high":5740,"low":5370,"close":5660,"volume":249219,"rsi_14":58.54,"sma_20":5332.0,"sma_60":5421.58,"sma_120":5256.04},{"date":"2026-01-26","open":5700,"high":6110,"low":5610,"close":5990,"volume":258579,"rsi_14":73.94,"sma_20":5329.0,"sma_60":5436.42,"sma_120":5265.75},{"date":"2026-01-27","open":5990,"high":6130,"low":5870,"close":5940,"volume":138395,"rsi_14":80.15,"sma_20":5351.0,"sma_60":5450.42,"sma_120":5275.42},{"date":"2026-01-28","open":6000,"high":6100,"low":5600,"close":6050,"volume":145076,"rsi_14":82.27,"sma_20":5377.5,"sma_60":5467.92,"sma_120":5285.58},{"date":"2026-01-29","open":6000,"high":6400,"low":5970,"close":6310,"volume":217061,"rsi_14":84.57,"sma_20":5416.0,"sma_60":5489.42,"sma_120":5299.79},{"date":"2026-01-30","open":6300,"high":6330,"low":6060,"close":6210,"volume":152349,"rsi_14":82.04,"sma_20":5453.5,"sma_60":5506.75,"sma_120":5311.38},{"date":"2026-02-02","open":6060,"high":6250,"low":5870,"close":5910,"volume":133442,"rsi_14":69.23,"sma_20":5476.5,"sma_60":5517.08,"sma_120":5320.5},{"date":"2026-02-03","open":6040,"high":6230,"low":6030,"close":6190,"volume":98317,"rsi_14":72.97,"sma_20":5520.5,"sma_60":5531.42,"sma_120":5331.71},{"date":"2026-02-04","open":6200,"high":6380,"low":5810,"close":6240,"volume":89834,"rsi_14":73.09,"sma_20":5575.0,"sma_60":5548.58,"sma_120":5343.21},{"date":"2026-02-05","open":6100,"high":6170,"low":5970,"close":6100,"volume":69023,"rsi_14":68.78,"sma_20":5623.0,"sma_60":5555.58,"sma_120":5353.12},{"date":"2026-02-06","open":5970,"high":6080,"low":5470,"close":5980,"volume":126643,"rsi_14":66.26,"sma_20":5662.5,"sma_60":5567.08,"sma_120":5361.96},{"date":"2026-02-09","open":6030,"high":6260,"low":5870,"close":6160,"volume":67084,"rsi_14":68.82,"sma_20":5713.5,"sma_60":5579.25,"sma_120":5371.38},{"date":"2026-02-10","open":6260,"high":7450,"low":6180,"close":6870,"volume":4874863,"rsi_14":78.02,"sma_20":5799.0,"sma_60":5604.08,"sma_120":5386.12},{"date":"2026-02-11","open":6870,"high":6910,"low":6510,"close":6670,"volume":571444,"rsi_14":70.83,"sma_20":5874.0,"sma_60":5626.92,"sma_120":5399.29},{"date":"2026-02-12","open":6640,"high":6840,"low":6510,"close":6510,"volume":311618,"rsi_14":64.21,"sma_20":5939.0,"sma_60":5646.75,"sma_120":5412.17},{"date":"2026-02-13","open":6800,"high":6970,"low":6640,"close":6760,"volume":568383,"rsi_14":63.23,"sma_20":6016.5,"sma_60":5672.75,"sma_120":5427.58},{"date":"2026-02-19","open":6800,"high":7070,"low":6610,"close":6900,"volume":530830,"rsi_14":66.0,"sma_20":6102.5,"sma_60":5700.42,"sma_120":5444.75},{"date":"2026-02-20","open":6900,"high":7030,"low":6750,"close":6860,"volume":225004,"rsi_14":63.82,"sma_20":6187.0,"sma_60":5726.75,"sma_120":5460.33},{"date":"2026-02-23","open":6970,"high":7240,"low":6780,"close":7020,"volume":649735,"rsi_14":62.54,"sma_20":6285.0,"sma_60":5757.92,"sma_120":5477.17},{"date":"2026-02-24","open":6950,"high":7000,"low":6690,"close":6770,"volume":210777,"rsi_14":59.4,"sma_20":6355.0,"sma_60":5787.92,"sma_120":5491.83},{"date":"2026-02-25","open":6780,"high":6790,"low":6600,"close":6670,"volume":247607,"rsi_14":63.67,"sma_20":6405.5,"sma_60":5816.5,"sma_120":5506.46},{"date":"2026-02-26","open":6670,"high":7750,"low":6570,"close":6820,"volume":3451153,"rsi_14":61.89,"sma_20":6452.5,"sma_60":5723.0,"sma_120":5645.08},{"date":"2026-02-27","open":6790,"high":7090,"low":6620,"close":7030,"volume":436883,"rsi_14":64.06,"sma_20":6501.5,"sma_60":5877.5,"sma_120":5540.04},{"date":"2026-03-03","open":6690,"high":6980,"low":6600,"close":6600,"volume":304247,"rsi_14":58.06,"sma_20":6529.0,"sma_60":5899.0,"sma_120":5553.75},{"date":"2026-03-04","open":6300,"high":6380,"low":5590,"close":5640,"volume":272522,"rsi_14":45.69,"sma_20":6495.5,"sma_60":5900.5,"sma_120":5560.12},{"date":"2026-03-05","open":5980,"high":6510,"low":5980,"close":6400,"volume":205796,"rsi_14":52.65,"sma_20":6505.0,"sma_60":5915.83,"sma_120":5572.71},{"date":"2026-03-06","open":6150,"high":6620,"low":6140,"close":6300,"volume":144649,"rsi_14":42.71,"sma_20":6524.5,"sma_60":5929.5,"sma_120":5584.46},{"date":"2026-03-09","open":6060,"high":6130,"low":5530,"close":5800,"volume":166825,"rsi_14":39.67,"sma_20":6505.0,"sma_60":5936.83,"sma_120":5591.88},{"date":"2026-03-10","open":6120,"high":6140,"low":5910,"close":6110,"volume":86557,"rsi_14":45.41,"sma_20":6498.5,"sma_60":5946.33,"sma_120":5600.12},{"date":"2026-03-11","open":6170,"high":6300,"low":5960,"close":5960,"volume":115419,"rsi_14":40.61,"sma_20":6491.5,"sma_60":5952.0,"sma_120":5606.38},{"date":"2026-03-12","open":6100,"high":6100,"low":5740,"close":5860,"volume":73592,"rsi_14":37.68,"sma_20":6485.5,"sma_60":5956.67,"sma_120":5612.04},{"date":"2026-03-13","open":5840,"high":5930,"low":5620,"close":5800,"volume":157841,"rsi_14":37.5,"sma_20":6467.5,"sma_60":5961.33,"sma_120":5616.54},{"date":"2026-03-16","open":5790,"high":5900,"low":5470,"close":5550,"volume":264888,"rsi_14":33.03,"sma_20":6401.5,"sma_60":5839.5,"sma_120":5723.17},{"date":"2026-03-17","open":5690,"high":5780,"low":5600,"close":5660,"volume":92993,"rsi_14":36.75,"sma_20":6351.0,"sma_60":5962.5,"sma_120":5621.38},{"date":"2026-03-18","open":5730,"high":5760,"low":5460,"close":5710,"volume":85721,"rsi_14":38.41,"sma_20":6311.0,"sma_60":5962.0,"sma_120":5624.38},{"date":"2026-03-19","open":5640,"high":5650,"low":5460,"close":5500,"volume":77760,"rsi_14":34.29,"sma_20":6248.0,"sma_60":5956.17,"sma_120":5626.04},{"date":"2026-03-20","open":5600,"high":5600,"low":5450,"close":5510,"volume":78320,"rsi_14":31.0,"sma_20":6178.5,"sma_60":5952.5,"sma_120":5626.38},{"date":"2026-03-23","open":5510,"high":5510,"low":5220,"close":5250,"volume":98055,"rsi_14":32.38,"sma_20":6098.0,"sma_60":5943.5,"sma_120":5624.46},{"date":"2026-03-24","open":5370,"high":5420,"low":5200,"close":5350,"volume":45768,"rsi_14":45.12,"sma_20":6014.5,"sma_60":5921.33,"sma_120":5623.46},{"date":"2026-03-25","open":5350,"high":5630,"low":5350,"close":5590,"volume":86029,"rsi_14":33.47,"sma_20":5955.5,"sma_60":5902.83,"sma_120":5626.12},{"date":"2026-03-26","open":5620,"high":5660,"low":5410,"close":5500,"volume":79045,"rsi_14":33.61,"sma_20":5897.0,"sma_60":5892.0,"sma_120":5628.12},{"date":"2026-03-27","open":5400,"high":5810,"low":5320,"close":5640,"volume":170306,"rsi_14":46.15,"sma_20":5838.0,"sma_60":5885.33,"sma_120":5631.46},{"date":"2026-03-30","open":5640,"high":5640,"low":5400,"close":5490,"volume":73985,"rsi_14":33.85,"sma_20":5761.0,"sma_60":5876.0,"sma_120":5633.46},{"date":"2026-03-31","open":5430,"high":5470,"low":5160,"close":5160,"volume":89295,"rsi_14":30.95,"sma_20":5689.0,"sma_60":5870.33,"sma_120":5633.96},{"date":"2026-04-01","open":5260,"high":5590,"low":5260,"close":5580,"volume":69102,"rsi_14":44.21,"sma_20":5686.0,"sma_60":5871.33,"sma_120":5635.88},{"date":"2026-04-02","open":5510,"high":5600,"low":4960,"close":5150,"volume":139262,"rsi_14":38.35,"sma_20":5623.5,"sma_60":5864.83,"sma_120":5635.54},{"date":"2026-04-03","open":5160,"high":5330,"low":5130,"close":5260,"volume":42044,"rsi_14":44.53,"sma_20":5571.5,"sma_60":5861.5,"sma_120":5635.71},{"date":"2026-04-06","open":5210,"high":5300,"low":5100,"close":5220,"volume":47933,"rsi_14":41.47,"sma_20":5542.5,"sma_60":5857.67,"sma_120":5635.54},{"date":"2026-04-07","open":5270,"high":5270,"low":5020,"close":5170,"volume":42268,"rsi_14":39.53,"sma_20":5495.5,"sma_60":5855.33,"sma_120":5635.04},{"date":"2026-04-08","open":5280,"high":6270,"low":5260,"close":5500,"volume":2073297,"rsi_14":50.0,"sma_20":5472.5,"sma_60":5861.17,"sma_120":5637.12},{"date":"2026-04-09","open":5490,"high":5490,"low":5270,"close":5310,"volume":161017,"rsi_14":46.53,"sma_20":5445.0,"sma_60":5864.0,"sma_120":5638.12},{"date":"2026-04-10","open":5410,"high":5540,"low":5310,"close":5460,"volume":136963,"rsi_14":53.79,"sma_20":5428.0,"sma_60":5868.5,"sma_120":5639.46},{"date":"2026-04-13","open":5350,"high":5490,"low":5290,"close":5430,"volume":57670,"rsi_14":51.48,"sma_20":5422.0,"sma_60":5873.33,"sma_120":5640.96},{"date":"2026-04-14","open":5450,"high":5750,"low":5450,"close":5610,"volume":205084,"rsi_14":50.38,"sma_20":5419.5,"sma_60":5880.83,"sma_120":5645.38},{"date":"2026-04-15","open":5670,"high":5870,"low":5650,"close":5830,"volume":165179,"rsi_14":55.96,"sma_20":5425.5,"sma_60":5891.83,"sma_120":5650.46},{"date":"2026-04-16","open":5830,"high":6140,"low":5770,"close":5900,"volume":117543,"rsi_14":54.81,"sma_20":5445.5,"sma_60":5903.33,"sma_120":5656.38},{"date":"2026-04-17","open":6000,"high":6010,"low":5830,"close":5920,"volume":70531,"rsi_14":58.37,"sma_20":5466.0,"sma_60":5915.67,"sma_120":5662.79},{"date":"2026-04-20","open":5920,"high":5990,"low":5790,"close":5890,"volume":73026,"rsi_14":66.08,"sma_20":5498.0,"sma_60":5927.67,"sma_120":5669.38},{"date":"2026-04-21","open":5930,"high":5970,"low":5610,"close":5820,"volume":104617,"rsi_14":56.25,"sma_20":5521.5,"sma_60":5940.33,"sma_120":5675.54},{"date":"2026-04-22","open":5820,"high":5880,"low":5710,"close":5830,"volume":49742,"rsi_14":72.67,"sma_20":5533.5,"sma_60":5948.0,"sma_120":5680.79},{"date":"2026-04-23","open":5900,"high":5900,"low":5690,"close":5840,"volume":78734,"rsi_14":70.71,"sma_20":5550.5,"sma_60":5951.0,"sma_120":5686.12},{"date":"2026-04-24","open":5830,"high":6030,"low":5740,"close":5960,"volume":85942,"rsi_14":75.0,"sma_20":5566.5,"sma_60":5950.5,"sma_120":5692.54},{"date":"2026-04-27","open":5720,"high":6010,"low":5720,"close":5850,"volume":113197,"rsi_14":72.08,"sma_20":5584.5,"sma_60":5949.0,"sma_120":5698.79},{"date":"2026-04-28","open":5850,"high":6330,"low":5770,"close":6070,"volume":371486,"rsi_14":69.93,"sma_20":5630.0,"sma_60":5949.33,"sma_120":5706.88},{"date":"2026-04-29","open":6070,"high":6070,"low":5830,"close":6050,"volume":73535,"rsi_14":79.37,"sma_20":5653.5,"sma_60":5945.0,"sma_120":5774.33},{"date":"2026-04-30","open":6050,"high":6100,"low":5850,"close":5900,"volume":63618,"rsi_14":63.81,"sma_20":5782.0,"sma_60":5518.0,"sma_120":5780.17},{"date":"2026-05-04","open":5990,"high":6180,"low":5970,"close":5990,"volume":85755,"rsi_14":71.21,"sma_20":5727.5,"sma_60":5941.17,"sma_120":5729.79},{"date":"2026-05-06","open":6140,"high":6260,"low":5770,"close":6100,"volume":289194,"rsi_14":69.6,"sma_20":5771.5,"sma_60":5939.67,"sma_120":5736.54},{"date":"2026-05-07","open":6100,"high":6100,"low":5810,"close":5930,"volume":101973,"rsi_14":54.17,"sma_20":5809.5,"sma_60":5934.5,"sma_120":5741.54},{"date":"2026-05-08","open":5920,"high":5940,"low":5750,"close":5870,"volume":51974,"rsi_14":48.74,"sma_20":5828.0,"sma_60":5930.67,"sma_120":5743.12},{"date":"2026-05-11","open":5870,"high":5940,"low":5710,"close":5800,"volume":83773,"rsi_14":45.16,"sma_20":5852.5,"sma_60":5927.67,"sma_120":5747.38},{"date":"2026-05-12","open":5820,"high":5870,"low":5440,"close":5570,"volume":97699,"rsi_14":38.89,"sma_20":5858.0,"sma_60":5917.83,"sma_120":5748.54},{"date":"2026-05-13","open":5590,"high":5610,"low":5450,"close":5540,"volume":29720,"rsi_14":40.0,"sma_20":5863.5,"sma_60":5895.67,"sma_120":5749.88},{"date":"2026-05-14","open":5500,"high":5560,"low":5360,"close":5450,"volume":60646,"rsi_14":37.16,"sma_20":5855.5,"sma_60":5875.33,"sma_120":5751.12},{"date":"2026-05-15","open":5470,"high":5610,"low":5140,"close":5290,"volume":73604,"rsi_14":33.13,"sma_20":5828.5,"sma_60":5855.0,"sma_120":5750.88},{"date":"2026-05-18","open":5290,"high":5290,"low":4990,"close":5130,"volume":62907,"rsi_14":25.15,"sma_20":5790.0,"sma_60":5827.83,"sma_120":5750.29},{"date":"2026-05-19","open":5070,"high":5180,"low":4955,"close":5050,"volume":60856,"rsi_14":25.61,"sma_20":5746.5,"sma_60":5797.0,"sma_120":5748.71},{"date":"2026-05-20","open":5050,"high":5050,"low":4800,"close":4955,"volume":69168,"rsi_14":13.2,"sma_20":5699.75,"sma_60":5765.25,"sma_120":5746.0},{"date":"2026-05-21","open":4960,"high":5140,"low":4960,"close":5060,"volume":43533,"rsi_14":19.06,"sma_20":5661.75,"sma_60":5732.58,"sma_120":5745.25},{"date":"2026-05-22","open":5140,"high":5210,"low":5090,"close":5200,"volume":47508,"rsi_14":27.99,"sma_20":5630.25,"sma_60":5706.42,"sma_120":5747.17},{"date":"2026-05-26","open":5260,"high":5310,"low":5090,"close":5100,"volume":44587,"rsi_14":22.19,"sma_20":5593.25,"sma_60":5680.25,"sma_120":5748.38},{"date":"2026-05-27","open":5200,"high":5210,"low":4910,"close":4950,"volume":74705,"rsi_14":14.94,"sma_20":5542.75,"sma_60":5649.08,"sma_120":5746.96},{"date":"2026-05-28","open":5080,"high":5100,"low":4740,"close":4930,"volume":62429,"rsi_14":16.44,"sma_20":5496.75,"sma_60":5614.08,"sma_120":5745.79},{"date":"2026-05-29","open":5040,"high":6170,"low":4940,"close":4950,"volume":1420187,"rsi_14":18.28,"sma_20":5440.75,"sma_60":5586.58,"sma_120":5742.79},{"date":"2026-06-01","open":4970,"high":5230,"low":4785,"close":4865,"volume":241470,"rsi_14":18.09,"sma_20":5381.5,"sma_60":5573.67,"sma_120":5737.08},{"date":"2026-06-02","open":4850,"high":5040,"low":4600,"close":4725,"volume":225261,"rsi_14":19.27,"sma_20":5322.75,"sma_60":5545.75,"sma_120":5730.79},{"date":"2026-06-04","open":4635,"high":4950,"low":4635,"close":4735,"volume":58564,"rsi_14":20.3,"sma_20":5260.0,"sma_60":5519.67,"sma_120":5724.58},{"date":"2026-06-05","open":4735,"high":4735,"low":4560,"close":4620,"volume":56740,"rsi_14":19.93,"sma_20":5186.0,"sma_60":5500.0,"sma_120":5718.42},{"date":"2026-06-08","open":4500,"high":4500,"low":4205,"close":4245,"volume":94131,"rsi_14":17.24,"sma_20":5101.75,"sma_60":5468.92,"sma_120":5707.62},{"date":"2026-06-09","open":4340,"high":4680,"low":4340,"close":4460,"volume":60861,"rsi_14":29.7,"sma_20":5031.25,"sma_60":5443.92,"sma_120":5697.96},{"date":"2026-06-10","open":4410,"high":4500,"low":4170,"close":4450,"volume":82754,"rsi_14":31.01,"sma_20":4963.75,"sma_60":5420.42,"sma_120":5688.54},{"date":"2026-06-11","open":4440,"high":4475,"low":4295,"close":4475,"volume":20386,"rsi_14":34.11,"sma_20":4909.0,"sma_60":5398.33,"sma_120":5679.83},{"date":"2026-06-12","open":4515,"high":4680,"low":4515,"close":4655,"volume":22423,"rsi_14":37.22,"sma_20":4864.75,"sma_60":5383.42,"sma_120":5672.71},{"date":"2026-06-15","open":4615,"high":4710,"low":4495,"close":4520,"volume":51248,"rsi_14":28.48,"sma_20":4818.25,"sma_60":5364.42,"sma_120":5663.46},{"date":"2026-06-16","open":4485,"high":4625,"low":4485,"close":4585,"volume":13718,"rsi_14":33.33,"sma_20":4783.0,"sma_60":5345.67,"sma_120":5653.83},{"date":"2026-06-17","open":4570,"high":4650,"low":4475,"close":4620,"volume":25541,"rsi_14":50.0,"sma_20":4617.25,"sma_60":5242.17,"sma_120":5563.75},{"date":"2026-06-18","open":4620,"high":4620,"low":4485,"close":4540,"volume":48997,"rsi_14":36.91,"sma_20":4732.0,"sma_60":5314.83,"sma_120":5633.67},{"date":"2026-06-19","open":4505,"high":4585,"low":4290,"close":4380,"volume":74795,"rsi_14":32.52,"sma_20":4703.25,"sma_60":5300.33,"sma_120":5621.92},{"date":"2026-06-22","open":4105,"high":4345,"low":4105,"close":4235,"volume":51697,"rsi_14":31.36,"sma_20":4662.0,"sma_60":5281.75,"sma_120":5601.54},{"date":"2026-06-23","open":4235,"high":4235,"low":4000,"close":4045,"volume":56915,"rsi_14":30.46,"sma_20":4604.25,"sma_60":5256.0,"sma_120":5579.42},{"date":"2026-06-24","open":4000,"high":4345,"low":4000,"close":4110,"volume":92166,"rsi_14":32.59,"sma_20":4554.75,"sma_60":5232.83,"sma_120":5562.42},{"date":"2026-06-25","open":4130,"high":4210,"low":4095,"close":4105,"volume":35918,"rsi_14":34.72,"sma_20":4512.5,"sma_60":5207.25,"sma_120":5546.29},{"date":"2026-06-26","open":4080,"high":4355,"low":3850,"close":3920,"volume":88113,"rsi_14":39.13,"sma_20":4462.0,"sma_60":5181.08,"sma_120":5528.54},{"date":"2026-06-29","open":3900,"high":4250,"low":3900,"close":4240,"volume":37042,"rsi_14":43.12,"sma_20":4426.5,"sma_60":5165.75,"sma_120":5518.04},{"date":"2026-06-30","open":4290,"high":4365,"low":4165,"close":4265,"volume":16509,"rsi_14":44.27,"sma_20":4396.5,"sma_60":5143.83,"sma_120":5507.58},{"date":"2026-07-01","open":4285,"high":4385,"low":4175,"close":4310,"volume":40067,"rsi_14":44.95,"sma_20":4375.75,"sma_60":5129.83,"sma_120":5497.33},{"date":"2026-07-02","open":4305,"high":4305,"low":4110,"close":4160,"volume":22600,"rsi_14":34.58,"sma_20":4347.0,"sma_60":5111.5,"sma_120":5486.5},{"date":"2026-07-03","open":4130,"high":4300,"low":3940,"close":4295,"volume":30406,"rsi_14":42.99,"sma_20":4330.75,"sma_60":5096.08,"sma_120":5476.88},{"date":"2026-07-06","open":4295,"high":4450,"low":4270,"close":4375,"volume":25835,"rsi_14":43.52,"sma_20":4337.25,"sma_60":5082.83,"sma_120":5469.08},{"date":"2026-07-07","open":4375,"high":4375,"low":4185,"close":4270,"volume":47108,"rsi_14":39.64,"sma_20":4327.75,"sma_60":5062.33,"sma_120":5461.75},{"date":"2026-07-08","open":4270,"high":4320,"low":4130,"close":4215,"volume":27533,"rsi_14":40.24,"sma_20":4316.0,"sma_60":5044.08,"sma_120":5454.04},{"date":"2026-07-09","open":4045,"high":4380,"low":4045,"close":4290,"volume":78640,"rsi_14":47.15,"sma_20":4306.75,"sma_60":5024.58,"sma_120":5446.54},{"date":"2026-07-10","open":4285,"high":4370,"low":4265,"close":4365,"volume":45185,"rsi_14":54.3,"sma_20":4292.25,"sma_60":5006.83,"sma_120":5440.08},{"date":"2026-07-13","open":4305,"high":4370,"low":4110,"close":4195,"volume":26262,"rsi_14":55.03,"sma_20":4276.0,"sma_60":4983.25,"sma_120":5432.04},{"date":"2026-07-14","open":4205,"high":4205,"low":3845,"close":4030,"volume":141538,"rsi_14":47.48,"sma_20":4248.25,"sma_60":4953.25,"sma_120":5422.54},{"date":"2026-07-15","open":4030,"high":4225,"low":4030,"close":4225,"volume":62573,"rsi_14":53.37,"sma_20":4228.5,"sma_60":4925.33,"sma_120":5414.33},{"date":"2026-07-16","open":4255,"high":4280,"low":4100,"close":4115,"volume":32921,"rsi_14":55.72,"sma_20":4207.25,"sma_60":4895.25,"sma_120":5405.46},{"date":"2026-07-20","open":4115,"high":4150,"low":4000,"close":4105,"volume":18477,"rsi_14":45.16,"sma_20":4193.5,"sma_60":4865.5,"sma_120":5396.58},{"date":"2026-07-21","open":4075,"high":4125,"low":3980,"close":4125,"volume":34132,"rsi_14":44.96,"sma_20":4188.0,"sma_60":4837.25,"sma_120":5388.79},{"date":"2026-07-22","open":4130,"high":4220,"low":4055,"close":4055,"volume":25161,"rsi_14":40.99,"sma_20":4188.5,"sma_60":4807.67,"sma_120":5377.83},{"date":"2026-07-23","open":4125,"high":4160,"low":4055,"close":4160,"volume":8081,"rsi_14":50.0,"sma_20":4191.0,"sma_60":4779.67,"sma_120":5365.33},{"date":"2026-07-24","open":4080,"high":4205,"low":4060,"close":4145,"volume":29839,"rsi_14":44.0,"sma_20":4193.0,"sma_60":4749.42,"sma_120":5349.96},{"date":"2026-07-27","open":4145,"high":4260,"low":4120,"close":4185,"volume":58558,"rsi_14":42.15,"sma_20":4206.25,"sma_60":4721.67,"sma_120":5335.33},{"date":"2026-07-28","open":4090,"high":4190,"low":3950,"close":4190,"volume":36679,"rsi_14":46.4,"sma_20":4203.75,"sma_60":4690.33,"sma_120":5319.83},{"date":"2026-07-29","open":4200,"high":4200,"low":3600,"close":3870,"volume":148363,"rsi_14":37.45,"sma_20":4184.0,"sma_60":4654.0,"sma_120":5299.5},{"date":"2026-07-30","open":3870,"high":4045,"low":3750,"close":3995,"volume":104335,"rsi_14":39.65,"sma_20":4168.25,"sma_60":4622.25,"sma_120":5281.04},{"date":"2026-07-31","open":4020,"high":4375,"low":4020,"close":4280,"volume":78614,"rsi_14":47.4,"sma_20":4174.25,"sma_60":4593.75,"sma_120":5267.46},{"date":"2026-08-03","open":4280,"high":4660,"low":4130,"close":4310,"volume":134980,"rsi_14":53.85,"sma_20":4175.0,"sma_60":4563.92,"sma_120":5251.79},{"date":"2026-08-04","open":4285,"high":4460,"low":4285,"close":4420,"volume":32693,"rsi_14":63.54,"sma_20":4177.25,"sma_60":4538.75,"sma_120":5236.62},{"date":"2026-08-05","open":4440,"high":4570,"low":4395,"close":4450,"volume":26942,"rsi_14":58.82,"sma_20":4186.25,"sma_60":4515.08,"sma_120":5222.88},{"date":"2026-08-06","open":4415,"high":4460,"low":4200,"close":4460,"volume":38686,"rsi_14":64.68,"sma_20":4198.5,"sma_60":4492.75,"sma_120":5210.21},{"date":"2026-08-07","open":4460,"high":4495,"low":4340,"close":4495,"volume":21628,"rsi_14":66.25,"sma_20":4208.75,"sma_60":4474.83,"sma_120":5196.33},{"date":"2026-08-10","open":4490,"high":4505,"low":4420,"close":4460,"volume":26964,"rsi_14":63.79,"sma_20":4213.5,"sma_60":4456.83,"sma_120":5176.25},{"date":"2026-08-11","open":4460,"high":4520,"low":4405,"close":4490,"volume":18713,"rsi_14":68.51,"sma_20":4228.25,"sma_60":4440.83,"sma_120":5158.08},{"date":"2026-08-12","open":4490,"high":4580,"low":4425,"close":4535,"volume":58034,"rsi_14":66.82,"sma_20":4253.5,"sma_60":4428.25,"sma_120":5141.62},{"date":"2026-08-13","open":4500,"high":4885,"low":4495,"close":4645,"volume":240509,"rsi_14":70.66,"sma_20":4274.5,"sma_60":4420.17,"sma_120":5124.0},{"date":"2026-08-14","open":4660,"high":4660,"low":4430,"close":4530,"volume":82368,"rsi_14":63.42,"sma_20":4295.25,"sma_60":4411.5,"sma_120":5104.25},{"date":"2026-08-18","open":4495,"high":4505,"low":4245,"close":4425,"volume":64870,"rsi_14":58.48,"sma_20":4311.25,"sma_60":4402.67,"sma_120":5083.96},{"date":"2026-08-19","open":4300,"high":4335,"low":4225,"close":4310,"volume":27949,"rsi_14":68.64,"sma_20":4320.5,"sma_60":4390.17,"sma_120":5061.38},{"date":"2026-08-20","open":4325,"high":4410,"low":4250,"close":4390,"volume":22186,"rsi_14":67.4,"sma_20":4337.25,"sma_60":4376.67,"sma_120":5041.54},{"date":"2026-08-21","open":4340,"high":4340,"low":4155,"close":4325,"volume":49121,"rsi_14":52.46,"sma_20":4345.5,"sma_60":4363.75,"sma_120":5022.0},{"date":"2026-08-24","open":4335,"high":4405,"low":4315,"close":4365,"volume":24632,"rsi_14":52.97,"sma_20":4356.5,"sma_60":4354.0,"sma_120":5001.54},{"date":"2026-08-25","open":4360,"high":4415,"low":4120,"close":4415,"volume":25121,"rsi_14":49.71,"sma_20":4368.0,"sma_60":4345.42,"sma_120":4979.75},{"date":"2026-08-26","open":4400,"high":4422,"low":4260,"close":4420,"volume":19683,"rsi_14":48.21,"sma_20":4379.5,"sma_60":4336.58,"sma_120":4961.58},{"date":"2026-08-27","open":4425,"high":4425,"low":4305,"close":4395,"volume":75556,"rsi_14":46.2,"sma_20":4405.75,"sma_60":4328.75,"sma_120":4951.21},{"date":"2026-08-28","open":4355,"high":4400,"low":4325,"close":4400,"volume":7774,"rsi_14":44.24,"sma_20":4426.0,"sma_60":4323.33,"sma_120":4934.54},{"date":"2026-08-31","open":4360,"high":4395,"low":4255,"close":4395,"volume":12293,"rsi_14":45.91,"sma_20":4431.75,"sma_60":4317.67,"sma_120":4918.67},{"date":"2026-09-01","open":4390,"high":4390,"low":4240,"close":4245,"volume":22656,"rsi_14":36.61,"sma_20":4428.5,"sma_60":4311.42,"sma_120":4905.71},{"date":"2026-09-02","open":4235,"high":4235,"low":4070,"close":4210,"volume":55920,"rsi_14":32.04,"sma_20":4418.0,"sma_60":4310.83,"sma_120":4889.88},{"date":"2026-09-03","open":4135,"high":4280,"low":4100,"close":4280,"volume":30805,"rsi_14":28.9,"sma_20":4409.5,"sma_60":4307.83,"sma_120":4875.88},{"date":"2026-09-04","open":4280,"high":4280,"low":4155,"close":4235,"volume":27635,"rsi_14":31.45,"sma_20":4398.25,"sma_60":4304.25,"sma_120":4862.33},{"date":"2026-09-07","open":4205,"high":4260,"low":4155,"close":4220,"volume":38493,"rsi_14":35.46,"sma_20":4384.5,"sma_60":4300.0,"sma_120":4849.17},{"date":"2026-09-08","open":4300,"high":4485,"low":4240,"close":4365,"volume":267881,"rsi_14":53.74,"sma_20":4379.75,"sma_60":4295.17,"sma_120":4839.29},{"date":"2026-09-09","open":4400,"high":4400,"low":4200,"close":4275,"volume":35162,"rsi_14":42.28,"sma_20":4369.0,"sma_60":4291.08,"sma_120":4827.75},{"date":"2026-09-10","open":4275,"high":4330,"low":4165,"close":4260,"volume":22908,"rsi_14":45.32,"sma_20":4355.25,"sma_60":4285.67,"sma_120":4815.67},{"date":"2026-09-11","open":4245,"high":4245,"low":4175,"close":4210,"volume":19843,"rsi_14":39.01,"sma_20":4333.5,"sma_60":4278.83,"sma_120":4804.92},{"date":"2026-09-14","open":4170,"high":4205,"low":4040,"close":4195,"volume":39000,"rsi_14":33.58,"sma_20":4316.75,"sma_60":4273.08,"sma_120":4793.96},{"date":"2026-09-15","open":4155,"high":4440,"low":4000,"close":4190,"volume":25586,"rsi_14":32.84,"sma_20":4305.0,"sma_60":4269.92,"sma_120":4785.12},{"date":"2026-09-16","open":4210,"high":4320,"low":4155,"close":4200,"volume":24185,"rsi_14":35.11,"sma_20":4299.5,"sma_60":4269.33,"sma_120":4775.54},{"date":"2026-09-17","open":4200,"high":4315,"low":4180,"close":4260,"volume":23690,"rsi_14":40.14,"sma_20":4293.0,"sma_60":4272.92,"sma_120":4764.46},{"date":"2026-09-18","open":4265,"high":4350,"low":4250,"close":4255,"volume":20348,"rsi_14":40.14,"sma_20":4289.5,"sma_60":4275.33,"sma_120":4754.08},{"date":"2026-09-21","open":4265,"high":4325,"low":4230,"close":4315,"volume":32707,"rsi_14":55.65,"sma_20":4287.0,"sma_60":4278.83,"sma_120":4743.04},{"date":"2026-09-22","open":4255,"high":4320,"low":4060,"close":4285,"volume":20860,"rsi_14":56.1,"sma_20":4280.5,"sma_60":4284.92,"sma_120":4733.0},{"date":"2026-09-23","open":4290,"high":4325,"low":4100,"close":4295,"volume":41215,"rsi_14":51.35,"sma_20":4274.25,"sma_60":4285.83,"sma_120":4725.79},{"date":"2026-09-28","open":4295,"high":4325,"low":4240,"close":4240,"volume":26983,"rsi_14":50.44,"sma_20":4266.5,"sma_60":4285.42,"sma_120":4714.62},{"date":"2026-09-29","open":4255,"high":4290,"low":4205,"close":4280,"volume":39302,"rsi_14":55.08,"sma_20":4260.5,"sma_60":4284.92,"sma_120":4707.38},{"date":"2026-09-30","open":4215,"high":4285,"low":4130,"close":4275,"volume":41443,"rsi_14":40.0,"sma_20":4254.5,"sma_60":4286.83,"sma_120":4699.17},{"date":"2026-10-01","open":4280,"high":4300,"low":4055,"close":4285,"volume":16999,"rsi_14":51.35,"sma_20":4256.5,"sma_60":4286.67,"sma_120":4691.38},{"date":"2026-10-02","open":4280,"high":4440,"low":4230,"close":4320,"volume":31645,"rsi_14":57.69,"sma_20":4262.0,"sma_60":4285.75,"sma_120":4684.29},{"date":"2026-10-06","open":4315,"high":4365,"low":4115,"close":4325,"volume":24992,"rsi_14":66.67,"sma_20":4264.25,"sma_60":4286.67,"sma_120":4674.5},{"date":"2026-10-07","open":4345,"high":4385,"low":4265,"close":4320,"volume":29762,"rsi_14":68.66,"sma_20":4268.5,"sma_60":4288.42,"sma_120":4666.25},{"date":"2026-10-08","open":4330,"high":4350,"low":4235,"close":4320,"volume":20527,"rsi_14":69.7,"sma_20":4273.5,"sma_60":4288.92,"sma_120":4656.75},{"date":"2026-10-12","open":4305,"high":4375,"low":4125,"close":4150,"volume":60318,"rsi_14":44.9,"sma_20":4262.75,"sma_60":4285.33,"sma_120":4646.08},{"date":"2026-10-13","open":4210,"high":4215,"low":4005,"close":4135,"volume":37965,"rsi_14":35.96,"sma_20":4255.75,"sma_60":4284.33,"sma_120":4633.79},{"date":"2026-10-14","open":4130,"high":4185,"low":4000,"close":4050,"volume":26832,"rsi_14":30.48,"sma_20":4245.25,"sma_60":4284.67,"sma_120":4618.96},{"date":"2026-10-15","open":4040,"high":4040,"low":3750,"close":3870,"volume":49674,"rsi_14":15.5,"sma_20":4228.25,"sma_60":4278.75,"sma_120":4602.04},{"date":"2026-10-16","open":3885,"high":4145,"low":3870,"close":4005,"volume":21588,"rsi_14":31.33,"sma_20":4218.75,"sma_60":4276.92,"sma_120":4586.08},{"date":"2026-10-19","open":3950,"high":4115,"low":3940,"close":4090,"volume":24109,"rsi_14":37.58,"sma_20":4213.75,"sma_60":4276.67,"sma_120":4571.08},{"date":"2026-10-20","open":4050,"high":4100,"low":3955,"close":4055,"volume":33662,"rsi_14":38.51,"sma_20":4206.5,"sma_60":4275.5,"sma_120":4556.38},{"date":"2026-10-21","open":4055,"high":4295,"low":3905,"close":4075,"volume":46243,"rsi_14":36.94,"sma_20":4197.25,"sma_60":4275.83,"sma_120":4541.75},{"date":"2026-10-22","open":4070,"high":4070,"low":3800,"close":3925,"volume":16095,"rsi_14":31.18,"sma_20":4180.75,"sma_60":4271.92,"sma_120":4525.79},{"date":"2026-10-23","open":3895,"high":3905,"low":3702,"close":3905,"volume":50467}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.44,"pbr":1.27,"ttm_eps":null,"close":4051.301},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.57,"pbr":1.17,"ttm_eps":null,"close":3724.6565},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.34,"pbr":0.91,"ttm_eps":null,"close":3079.7107},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.62,"pbr":1.02,"ttm_eps":null,"close":3316.6116},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.19,"pbr":1.45,"ttm_eps":null,"close":4805.7026},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.25,"pbr":1.45,"ttm_eps":null,"close":5018.4297},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.31,"pbr":1.54,"ttm_eps":null,"close":5520.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.28,"pbr":1.48,"ttm_eps":null,"close":5160.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.09,"pbr":1.19,"ttm_eps":null,"close":4265.0}],"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":"LB인베스트먼트","phase":"above-fold","symbol_resolved":true}