{"status":"ok","report":{"price_analysis":{"current":10000.0,"change_1d":-3.9,"change_7d":-12.4,"change_30d":-16.6,"high_30d":15040.0,"low_30d":9680.0,"position_in_range":6.0,"support":10216.0,"resistance":14504.0},"summary":"파이버프로(368770)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3285.61억. 현재가 10,000원, 전일 대비 -3.8%, 30일 -16.6%. PER 18.2배 / ROE 4.7%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.07만, 기관 순매도 4.23만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.2배입니다. ROE 4.7%입니다. 시가총액 3285.61억. 매출 536.03억, 영업이익 142.54억.","grade":"C","comment":"PER 18.21배, ROE 4.69%","per":18.21,"pbr":6.52,"roe":4.69,"eps":549.06,"revenue":53602561197.0,"operating_income":14253733812.0,"net_income":13511333441.0,"market_cap":328560890000,"profit_margin":25.21,"roa":3.26,"operating_margin":26.59,"gross_margin":45.87,"debt_ratio":0.4353826771840026,"total_assets":72333640003.0,"total_equity":50393279195.0,"total_debt":21940360808.0,"dividend_yield":0.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-684.26)가 시그널선(-381.25)을 하회합니다(데드크로스). 현재가가 SMA20(12319)과 SMA60(12455) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9382~15256 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.99525504151839,"macd":-684.2621002355936,"macd_signal":-381.25494117149367,"sma_20":12319.0,"sma_60":12455.166666666666,"bb_upper":15256.406338932358,"bb_lower":9381.593661067642,"atr_14":950.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.07만, 기관 순매수 -4.23만. 30일 누적: 외국인 -19.57만, 기관 7005.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":40707.0,"institutional_flow":-42251.0,"data":[{"date":"2026-10-23","foreign_net":39834.0,"institution_net":-46314.0,"retail_net":6480.0},{"date":"2026-10-22","foreign_net":1156.0,"institution_net":6386.0,"retail_net":-7542.0},{"date":"2026-10-21","foreign_net":-3252.0,"institution_net":-747.0,"retail_net":3999.0},{"date":"2026-10-20","foreign_net":-4839.0,"institution_net":-1442.0,"retail_net":6281.0},{"date":"2026-10-19","foreign_net":7808.0,"institution_net":-134.0,"retail_net":-7674.0},{"date":"2026-10-16","foreign_net":12277.0,"institution_net":1160.0,"retail_net":-13437.0},{"date":"2026-10-15","foreign_net":-2344.0,"institution_net":-1552.0,"retail_net":3896.0},{"date":"2026-10-14","foreign_net":-12519.0,"institution_net":5697.0,"retail_net":6822.0},{"date":"2026-10-13","foreign_net":16144.0,"institution_net":6854.0,"retail_net":-22998.0},{"date":"2026-10-12","foreign_net":-31713.0,"institution_net":1019.0,"retail_net":30694.0},{"date":"2026-10-08","foreign_net":-984.0,"institution_net":-1091.0,"retail_net":2075.0},{"date":"2026-10-07","foreign_net":-35276.0,"institution_net":14656.0,"retail_net":20620.0},{"date":"2026-10-06","foreign_net":-202552.0,"institution_net":-1045.0,"retail_net":203597.0},{"date":"2026-10-02","foreign_net":3062.0,"institution_net":11267.0,"retail_net":-14329.0},{"date":"2026-10-01","foreign_net":41397.0,"institution_net":-54.0,"retail_net":-41343.0},{"date":"2026-09-30","foreign_net":3736.0,"institution_net":779.0,"retail_net":-4515.0},{"date":"2026-09-29","foreign_net":18221.0,"institution_net":-3914.0,"retail_net":-14307.0},{"date":"2026-09-28","foreign_net":2753.0,"institution_net":-331.0,"retail_net":-2422.0},{"date":"2026-09-23","foreign_net":-8919.0,"institution_net":-883.0,"retail_net":9802.0},{"date":"2026-09-22","foreign_net":-634.0,"institution_net":-1920.0,"retail_net":2554.0},{"date":"2026-09-21","foreign_net":-82110.0,"institution_net":483.0,"retail_net":81627.0},{"date":"2026-09-18","foreign_net":-8866.0,"institution_net":8435.0,"retail_net":431.0},{"date":"2026-09-17","foreign_net":7469.0,"institution_net":6754.0,"retail_net":-14223.0},{"date":"2026-09-16","foreign_net":17370.0,"institution_net":823.0,"retail_net":-18193.0},{"date":"2026-09-15","foreign_net":3815.0,"institution_net":-2855.0,"retail_net":-960.0},{"date":"2026-09-14","foreign_net":-5003.0,"institution_net":3754.0,"retail_net":1249.0},{"date":"2026-09-11","foreign_net":4038.0,"institution_net":-2538.0,"retail_net":-1500.0},{"date":"2026-09-10","foreign_net":-18604.0,"institution_net":-20.0,"retail_net":18624.0},{"date":"2026-09-09","foreign_net":37890.0,"institution_net":3343.0,"retail_net":-41233.0},{"date":"2026-09-08","foreign_net":4989.0,"institution_net":435.0,"retail_net":-5424.0}],"periods":{"d1":{"foreign_net":39834.0,"institution_net":-46314.0,"retail_net":6480.0},"d3":{"foreign_net":37738.0,"institution_net":-40675.0,"retail_net":2937.0},"d7":{"foreign_net":50640.0,"institution_net":-42643.0,"retail_net":-7997.0},"d14":{"foreign_net":-213198.0,"institution_net":-5286.0,"retail_net":218484.0},"d30":{"foreign_net":-195656.0,"institution_net":7005.0,"retail_net":188651.0}}},"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 18.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":30,"summary":"매출 -6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.6,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":-43.2,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":26.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.0,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.6,"unit":"%","percentile":28,"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":69,"summary":"유동비율 4.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":4.94,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":101.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.24,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.6%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":19.71,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"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":45.87,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":26.59,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":25.21,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"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":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.21,"current_pbr":6.52,"per_5y_high":38.12,"per_5y_low":21.29,"per_5y_avg":27.57,"per_percentile":0.0,"pbr_5y_high":32.69,"pbr_5y_low":8.47,"pbr_5y_avg":15.92,"pbr_percentile":0.0,"per_5y_median":25.1,"pbr_5y_median":13.06,"history":[{"quarter":"2024-Q2","per":22.39,"pbr":9.81},{"quarter":"2024-Q3","per":22.27,"pbr":8.47},{"quarter":"2024-Q4","per":22.18,"pbr":10.54},{"quarter":"2025-Q1","per":28.8,"pbr":14.25},{"quarter":"2025-Q2","per":32.6,"pbr":13.06},{"quarter":"2025-Q3","per":21.29,"pbr":11.56},{"quarter":"2025-Q4","per":38.12,"pbr":19.87},{"quarter":"2026-Q1","per":35.34,"pbr":32.69},{"quarter":"2026-Q2","per":25.1,"pbr":23.04},{"quarter":"현재","per":18.21,"pbr":6.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4112.646,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3614.4397,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4828.1182,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6394.5298,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6097.1099,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5888.916,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13780.0,"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":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.39,"eps":183.65,"close":4112.65,"source":"reported"},{"date":"2024-07","per":19.07,"eps":183.65,"close":3502.1,"source":"reported"},{"date":"2024-08","per":19.95,"eps":183.65,"close":3663.28,"source":"reported"},{"date":"2024-09","per":22.27,"eps":162.33,"close":3614.44,"source":"reported"},{"date":"2024-10","per":25.67,"eps":162.33,"close":4166.37,"source":"reported"},{"date":"2024-11","per":24.67,"eps":162.33,"close":4005.19,"source":"reported"},{"date":"2024-12","per":22.18,"eps":217.71,"close":4828.12,"source":"reported"},{"date":"2025-01","per":24.5,"eps":217.71,"close":5333.73,"source":"reported"},{"date":"2025-02","per":27.32,"eps":217.71,"close":5948.4,"source":"reported"},{"date":"2025-03","per":28.8,"eps":222.07,"close":6394.53,"source":"reported"},{"date":"2025-04","per":31.88,"eps":222.07,"close":7078.6,"source":"reported"},{"date":"2025-05","per":29.73,"eps":222.07,"close":6602.72,"source":"reported"},{"date":"2025-06","per":32.6,"eps":187.02,"close":6097.11,"source":"reported"},{"date":"2025-07","per":33.13,"eps":187.02,"close":6196.25,"source":"reported"},{"date":"2025-08","per":31.28,"eps":187.02,"close":5849.26,"source":"reported"},{"date":"2025-09","per":21.29,"eps":276.58,"close":5888.92,"source":"reported"},{"date":"2025-10","per":20.22,"eps":276.58,"close":5591.5,"source":"reported"},{"date":"2025-11","per":23.98,"eps":276.58,"close":6632.47,"source":"reported"},{"date":"2025-12","per":38.12,"eps":283.34,"close":10800.0,"source":"reported"},{"date":"2026-01","per":59.33,"eps":283.34,"close":16810.0,"source":"reported"},{"date":"2026-02","per":48.39,"eps":283.34,"close":13710.0,"source":"reported"},{"date":"2026-03","per":35.34,"eps":524.92,"close":18550.0,"source":"reported"},{"date":"2026-04","per":44.86,"eps":524.92,"close":23550.0,"source":"reported"},{"date":"2026-05","per":32.98,"eps":524.92,"close":17310.0,"source":"reported"},{"date":"2026-06","per":25.1,"eps":549.06,"close":13780.0,"source":"reported"},{"date":"2026-07","per":20.25,"eps":549.06,"close":11120.0,"source":"reported"},{"date":"2026-08","per":21.67,"eps":549.06,"close":11900.0,"source":"reported"},{"date":"2026-09","per":23.49,"eps":549.06,"close":12900.0,"source":"reported"},{"date":"2026-10","per":18.32,"eps":549.06,"close":10060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":28.58,"std":9.37,"upper_1sd":37.95,"lower_1sd":19.21,"current":18.32,"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":0.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":16.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"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":"18.2배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:15.881116+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":0.046854755767397525,"dividend_yield":null,"eps":71.87,"revenue":13339235265.0,"operating_income":2698929119.0,"net_income":2361164789.0,"market_cap":null,"profit_margin":0.17700900704520262,"operating_margin":0.20233012353276011,"roa":0.032642692789994696,"gross_margin":0.4587430380702563,"total_equity":50393279195.0,"total_assets":72333640003.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":91.17,"pbr":18.45,"roe":0.09977887691362203,"dividend_yield":0.33,"eps":283.0,"revenue":14276520230.0,"operating_income":4755307539.0,"net_income":4770023003.0,"market_cap":847600000000.0,"profit_margin":0.33411664230170746,"operating_margin":0.3330858964502725,"roa":0.06594279377447228,"gross_margin":0.4824334084244841,"total_equity":47805940000.0,"total_assets":72335773630.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06194183254284694,"dividend_yield":null,"eps":86.33,"revenue":12227863024.0,"operating_income":2974056328.0,"net_income":2836422625.0,"market_cap":null,"profit_margin":0.23196388603902962,"operating_margin":0.24321963062251586,"roa":0.0467151723405806,"gross_margin":0.4077064495419228,"total_equity":45791713105.0,"total_assets":60717374739.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08254406229699576,"dividend_yield":null,"eps":107.86,"revenue":13758942678.0,"operating_income":3825440826.0,"net_income":3543723024.0,"market_cap":null,"profit_margin":0.2575578012739505,"operating_margin":0.27803305206850865,"roa":0.06049355868564733,"gross_margin":0.42172760943891474,"total_equity":42931289367.0,"total_assets":58580171195.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03985404153911514,"dividend_yield":null,"eps":47.73,"revenue":10369767108.0,"operating_income":2075369607.0,"net_income":1568084492.0,"market_cap":null,"profit_margin":0.15121694399387856,"operating_margin":0.20013656867943616,"roa":0.027670735591387288,"gross_margin":0.39939617658383386,"total_equity":39345683184.0,"total_assets":56669418376.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03598814296057515,"dividend_yield":null,"eps":41.42,"revenue":7115748499.0,"operating_income":1242333129.0,"net_income":1360866125.0,"market_cap":null,"profit_margin":0.19124708035862245,"operating_margin":0.17458924091746486,"roa":0.026357605157234797,"gross_margin":0.515824963532062,"total_equity":37814291404.0,"total_assets":51630871503.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06770346382124018,"dividend_yield":null,"eps":79.57,"revenue":9680055785.0,"operating_income":2533468997.0,"net_income":2614055034.0,"market_cap":null,"profit_margin":0.2700454513961254,"operating_margin":0.2617204955498095,"roa":0.05242633319659187,"gross_margin":0.43441283814874215,"total_equity":38610358857.0,"total_assets":49861488962.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016720097559166404,"dividend_yield":null,"eps":18.3,"revenue":6614801448.0,"operating_income":921025215.0,"net_income":601234234.0,"market_cap":null,"profit_margin":0.09089225711858434,"operating_margin":0.13923701599213897,"roa":0.01239328065306764,"gross_margin":0.38173497040693033,"total_equity":35958775472.0,"total_assets":48512920092.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07699636787705848,"dividend_yield":null,"eps":82.78,"revenue":10778410096.0,"operating_income":2765209050.0,"net_income":2719517982.0,"market_cap":null,"profit_margin":0.25231160790674,"operating_margin":0.25655073664586237,"roa":0.056174555667761285,"gross_margin":0.39510715839068217,"total_equity":35320081414.0,"total_assets":48411917988.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03736147655132163,"dividend_yield":null,"eps":37.06,"revenue":5870402003.0,"operating_income":986986687.0,"net_income":1217513005.0,"market_cap":null,"profit_margin":0.2073985741313464,"operating_margin":0.1681293183151021,"roa":0.02819377851977084,"gross_margin":0.4511647542445144,"total_equity":32587389937.0,"total_assets":43183747228.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024824921523167162,"dividend_yield":null,"eps":24.19,"revenue":4859926720.0,"operating_income":1143044922.0,"net_income":794644601.0,"market_cap":null,"profit_margin":0.1635095849757998,"operating_margin":0.23519797475464815,"roa":0.019522514295903445,"gross_margin":0.4794980772878814,"total_equity":32009954201.0,"total_assets":40704009174.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04169395139684616,"dividend_yield":null,"eps":39.62,"revenue":7866867413.0,"operating_income":1227214687.0,"net_income":1301821506.0,"market_cap":null,"profit_margin":0.16548156180295345,"operating_margin":0.1559978861436037,"roa":0.03219608390203752,"gross_margin":0.35301475532825277,"total_equity":31223270100.0,"total_assets":40434156836.0}],"current_price":10000.0,"change_pct":-3.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-01-21","close":1970.8541},{"date":"2021-01-22","close":1975.7084},{"date":"2021-01-25","close":1990.2714},{"date":"2021-01-26","close":1985.417},{"date":"2021-01-27","close":1985.417},{"date":"2021-01-28","close":1999.98},{"date":"2021-01-29","close":1995.1257},{"date":"2021-02-01","close":1985.417},{"date":"2021-02-02","close":1985.417},{"date":"2021-02-03","close":1990.2714},{"date":"2021-02-04","close":1990.2714},{"date":"2021-02-05","close":1995.1257},{"date":"2021-02-08","close":1990.2714},{"date":"2021-02-09","close":1990.2714},{"date":"2021-02-10","close":1985.417},{"date":"2021-02-15","close":1985.417},{"date":"2021-02-16","close":1985.417},{"date":"2021-02-17","close":1990.2714},{"date":"2021-02-18","close":1985.417},{"date":"2021-02-19","close":1985.417},{"date":"2021-02-22","close":1990.2714},{"date":"2021-02-23","close":1980.5627},{"date":"2021-02-24","close":1980.5627},{"date":"2021-02-25","close":1985.417},{"date":"2021-02-26","close":1980.5627},{"date":"2021-03-02","close":1985.417},{"date":"2021-03-03","close":1990.2714},{"date":"2021-03-04","close":1990.2714},{"date":"2021-03-05","close":1990.2714},{"date":"2021-03-08","close":1980.5627},{"date":"2021-03-09","close":1985.417},{"date":"2021-03-10","close":1980.5627},{"date":"2021-03-11","close":1990.2714},{"date":"2021-03-12","close":1990.2714},{"date":"2021-03-15","close":1995.1257},{"date":"2021-03-16","close":1990.2714},{"date":"2021-03-17","close":1990.2714},{"date":"2021-03-18","close":1990.2714},{"date":"2021-03-19","close":1990.2714},{"date":"2021-03-22","close":1990.2714},{"date":"2021-03-23","close":1990.2714},{"date":"2021-03-24","close":1990.2714},{"date":"2021-03-25","close":1990.2714},{"date":"2021-03-26","close":1990.2714},{"date":"2021-03-29","close":1990.2714},{"date":"2021-03-30","close":1990.2714},{"date":"2021-03-31","close":1999.98},{"date":"2021-04-01","close":1999.98},{"date":"2021-04-02","close":1999.98},{"date":"2021-04-05","close":1999.98},{"date":"2021-04-06","close":2004.8342},{"date":"2021-04-07","close":2014.5428},{"date":"2021-04-08","close":2009.6885},{"date":"2021-04-09","close":2014.5428},{"date":"2021-04-12","close":2014.5428},{"date":"2021-04-13","close":2019.3972},{"date":"2021-04-14","close":2019.3972},{"date":"2021-04-15","close":2019.3972},{"date":"2021-04-16","close":2019.3972},{"date":"2021-04-19","close":2019.3972},{"date":"2021-04-20","close":2019.3972},{"date":"2021-04-21","close":2019.3972},{"date":"2021-04-22","close":2024.2515},{"date":"2021-04-23","close":2019.3972},{"date":"2021-04-26","close":2029.1058},{"date":"2021-04-27","close":2067.9404},{"date":"2021-04-28","close":2053.3774},{"date":"2021-04-29","close":2053.3774},{"date":"2021-04-30","close":2077.6492},{"date":"2021-05-03","close":2082.5034},{"date":"2021-05-04","close":2048.5232},{"date":"2021-05-06","close":2053.3774},{"date":"2021-05-07","close":2043.6687},{"date":"2021-05-10","close":2048.5232},{"date":"2021-05-11","close":2048.5232},{"date":"2021-05-12","close":2038.8146},{"date":"2021-05-13","close":2038.8146},{"date":"2021-05-14","close":2053.3774},{"date":"2021-05-17","close":2043.6687},{"date":"2021-05-18","close":2063.0862},{"date":"2021-05-20","close":2063.0862},{"date":"2021-05-21","close":2053.3774},{"date":"2021-05-24","close":2063.0862},{"date":"2021-05-25","close":2082.5034},{"date":"2021-05-26","close":2111.6294},{"date":"2021-05-27","close":2266.9675},{"date":"2021-05-28","close":2305.8022},{"date":"2021-05-31","close":2995.1155},{"date":"2021-06-01","close":2650.4587},{"date":"2021-06-02","close":2165.0269},{"date":"2021-06-03","close":2252.4045},{"date":"2021-06-04","close":2174.7354},{"date":"2021-06-07","close":2116.4836},{"date":"2021-06-08","close":2058.2319},{"date":"2021-06-09","close":2135.9011},{"date":"2021-06-10","close":2106.7751},{"date":"2021-06-11","close":2092.2119},{"date":"2021-06-14","close":2179.5898},{"date":"2021-06-15","close":2126.1924},{"date":"2021-06-16","close":2150.4641},{"date":"2021-06-17","close":2179.5898},{"date":"2021-06-18","close":2296.0935},{"date":"2021-06-21","close":2150.4641},{"date":"2021-06-22","close":2121.3379},{"date":"2021-06-23","close":2111.6294},{"date":"2021-06-24","close":2111.6294},{"date":"2021-06-25","close":2111.6294},{"date":"2021-06-28","close":2097.0664},{"date":"2021-06-29","close":2101.9207},{"date":"2021-06-30","close":2087.3579},{"date":"2021-07-01","close":2121.3379},{"date":"2021-07-02","close":2121.3379},{"date":"2021-07-05","close":2194.1526},{"date":"2021-07-06","close":2150.4641},{"date":"2021-07-07","close":2160.1729},{"date":"2021-07-08","close":2131.0466},{"date":"2021-07-09","close":2131.0466},{"date":"2021-07-12","close":2155.3184},{"date":"2021-07-13","close":2150.4641},{"date":"2021-07-14","close":2160.1729},{"date":"2021-07-15","close":2165.0269},{"date":"2021-07-16","close":2174.7354},{"date":"2021-07-19","close":2179.5898},{"date":"2021-07-20","close":2184.4441},{"date":"2021-07-21","close":2189.2986},{"date":"2021-07-22","close":2194.1526},{"date":"2021-07-23","close":2208.7158},{"date":"2021-07-26","close":2194.1526},{"date":"2021-07-27","close":2203.8613},{"date":"2021-07-28","close":2208.7158},{"date":"2021-07-29","close":2208.7158},{"date":"2021-07-30","close":2208.7158},{"date":"2021-08-02","close":2213.5701},{"date":"2021-08-03","close":2252.4045},{"date":"2021-08-04","close":2398.0342},{"date":"2021-08-05","close":2300.948},{"date":"2021-08-06","close":2315.511},{"date":"2021-08-09","close":2320.3652},{"date":"2021-08-10","close":2305.8022},{"date":"2021-08-11","close":2441.7231},{"date":"2021-08-12","close":2388.3257},{"date":"2021-08-13","close":2407.7429},{"date":"2021-08-17","close":2388.3257},{"date":"2021-08-18","close":2388.3257},{"date":"2021-08-19","close":2388.3257},{"date":"2021-08-20","close":2388.3257},{"date":"2021-08-23","close":2388.3257},{"date":"2021-08-24","close":2388.3257},{"date":"2021-08-25","close":2388.3257},{"date":"2021-08-26","close":2388.3257},{"date":"2021-08-27","close":2388.3257},{"date":"2021-08-30","close":2388.3257},{"date":"2021-08-31","close":2388.3257},{"date":"2021-09-01","close":2388.3257},{"date":"2021-09-02","close":2388.3257},{"date":"2021-09-03","close":2388.3257},{"date":"2021-09-06","close":2388.3257},{"date":"2021-09-07","close":2388.3257},{"date":"2021-09-08","close":2388.3257},{"date":"2021-09-09","close":2388.3257},{"date":"2021-09-10","close":2388.3257},{"date":"2021-09-13","close":2388.3257},{"date":"2021-09-14","close":2388.3257},{"date":"2021-09-15","close":2388.3257},{"date":"2021-09-16","close":2388.3257},{"date":"2021-09-17","close":2388.3257},{"date":"2021-09-23","close":2388.3257},{"date":"2021-09-24","close":2388.3257},{"date":"2021-09-27","close":2388.3257},{"date":"2021-09-28","close":2388.3257},{"date":"2021-09-29","close":2388.3257},{"date":"2021-09-30","close":2388.3257},{"date":"2021-10-01","close":2388.3257},{"date":"2021-10-05","close":2388.3257},{"date":"2021-10-06","close":2388.3257},{"date":"2021-10-07","close":2388.3257},{"date":"2021-10-08","close":2388.3257},{"date":"2021-10-12","close":2388.3257},{"date":"2021-10-13","close":2388.3257},{"date":"2021-10-14","close":2388.3257},{"date":"2021-10-15","close":2388.3257},{"date":"2021-10-18","close":2388.3257},{"date":"2021-10-19","close":2388.3257},{"date":"2021-10-20","close":2388.3257},{"date":"2021-10-21","close":2388.3257},{"date":"2021-10-22","close":2388.3257},{"date":"2021-10-25","close":2388.3257},{"date":"2021-10-26","close":2388.3257},{"date":"2021-10-27","close":2388.3257},{"date":"2021-10-28","close":2388.3257},{"date":"2021-10-29","close":2388.3257},{"date":"2021-11-01","close":2388.3257},{"date":"2021-11-02","close":2388.3257},{"date":"2021-11-03","close":2388.3257},{"date":"2021-11-04","close":2388.3257},{"date":"2021-11-05","close":2388.3257},{"date":"2021-11-08","close":2388.3257},{"date":"2021-11-09","close":2388.3257},{"date":"2021-11-10","close":2388.3257},{"date":"2021-11-11","close":2388.3257},{"date":"2021-11-12","close":2305.8022},{"date":"2021-11-15","close":2776.6714},{"date":"2021-11-16","close":3067.9304},{"date":"2021-11-17","close":3101.9109},{"date":"2021-11-18","close":2956.2812},{"date":"2021-11-19","close":2844.6316},{"date":"2021-11-22","close":3262.1035},{"date":"2021-11-23","close":3169.8711},{"date":"2021-11-24","close":2999.97},{"date":"2021-11-25","close":3121.3281},{"date":"2021-11-26","close":3024.2415},{"date":"2021-11-29","close":2922.3008},{"date":"2021-11-30","close":2907.738},{"date":"2021-12-01","close":3014.533},{"date":"2021-12-02","close":2970.8438},{"date":"2021-12-03","close":2951.4268},{"date":"2021-12-06","close":2864.0491},{"date":"2021-12-07","close":2781.5256},{"date":"2021-12-08","close":2703.8564},{"date":"2021-12-09","close":2737.8369},{"date":"2021-12-10","close":2737.8369},{"date":"2021-12-13","close":2708.7107},{"date":"2021-12-14","close":2776.6714},{"date":"2021-12-15","close":2742.6909},{"date":"2021-12-16","close":2762.1084},{"date":"2021-12-17","close":2776.6714},{"date":"2021-12-20","close":2669.876},{"date":"2021-12-21","close":2592.207},{"date":"2021-12-22","close":2616.4785},{"date":"2021-12-23","close":2621.333},{"date":"2021-12-24","close":2626.1875},{"date":"2021-12-27","close":2626.1875},{"date":"2021-12-28","close":2679.5847},{"date":"2021-12-29","close":2752.3997},{"date":"2021-12-30","close":2766.9626},{"date":"2022-01-03","close":2920.0},{"date":"2022-01-04","close":2825.2144},{"date":"2022-01-05","close":2791.2344},{"date":"2022-01-06","close":2631.0417},{"date":"2022-01-07","close":2626.1875},{"date":"2022-01-10","close":2713.5652},{"date":"2022-01-11","close":2723.2737},{"date":"2022-01-12","close":2728.1279},{"date":"2022-01-13","close":2713.5652},{"date":"2022-01-14","close":2669.876},{"date":"2022-01-17","close":2655.3132},{"date":"2022-01-18","close":2592.207},{"date":"2022-01-19","close":2830.0686},{"date":"2022-01-20","close":2830.0686},{"date":"2022-01-21","close":2830.0686},{"date":"2022-01-24","close":2990.2615},{"date":"2022-01-25","close":2990.2615},{"date":"2022-01-26","close":3048.5132},{"date":"2022-01-27","close":2825.2144},{"date":"2022-01-28","close":2825.2144},{"date":"2022-02-03","close":2975.6982},{"date":"2022-02-04","close":3019.3872},{"date":"2022-02-07","close":3097.0564},{"date":"2022-02-08","close":3097.0564},{"date":"2022-02-09","close":3135.8909},{"date":"2022-02-10","close":3126.1824},{"date":"2022-02-11","close":3077.6392},{"date":"2022-02-14","close":3145.5994},{"date":"2022-02-15","close":3077.6392},{"date":"2022-02-16","close":3106.7651},{"date":"2022-02-17","close":3063.0762},{"date":"2022-02-18","close":3033.9502},{"date":"2022-02-21","close":3019.3872},{"date":"2022-02-22","close":3019.3872},{"date":"2022-02-23","close":2849.4858},{"date":"2022-02-24","close":2762.1084},{"date":"2022-02-25","close":2776.6714},{"date":"2022-02-28","close":2776.6714},{"date":"2022-03-02","close":2970.8438},{"date":"2022-03-03","close":3009.6787},{"date":"2022-03-04","close":3009.6787},{"date":"2022-03-07","close":3082.4934},{"date":"2022-03-08","close":3097.0564},{"date":"2022-03-10","close":3097.0564},{"date":"2022-03-11","close":3009.6787},{"date":"2022-03-14","close":2912.5923},{"date":"2022-03-15","close":2820.3599},{"date":"2022-03-16","close":2820.3599},{"date":"2022-03-17","close":2820.3599},{"date":"2022-03-18","close":2975.6982},{"date":"2022-03-21","close":2975.6982},{"date":"2022-03-22","close":3077.6392},{"date":"2022-03-23","close":3063.0762},{"date":"2022-03-24","close":3393.1699},{"date":"2022-03-25","close":3019.3872},{"date":"2022-03-28","close":2845.0},{"date":"2022-03-29","close":2762.1084},{"date":"2022-03-30","close":2810.6514},{"date":"2022-03-31","close":2927.1553},{"date":"2022-04-01","close":2917.4465},{"date":"2022-04-04","close":2927.1553},{"date":"2022-04-05","close":2932.0095},{"date":"2022-04-06","close":2844.6316},{"date":"2022-04-07","close":2791.2344},{"date":"2022-04-08","close":2786.3801},{"date":"2022-04-11","close":2839.7773},{"date":"2022-04-12","close":2820.3599},{"date":"2022-04-13","close":2810.6514},{"date":"2022-04-14","close":2839.7773},{"date":"2022-04-15","close":2825.2144},{"date":"2022-04-18","close":2868.9033},{"date":"2022-04-19","close":2878.6121},{"date":"2022-04-20","close":2936.864},{"date":"2022-04-21","close":2961.1355},{"date":"2022-04-22","close":2917.4465},{"date":"2022-04-25","close":2834.9231},{"date":"2022-04-26","close":3684.4292},{"date":"2022-04-27","close":4786.3599},{"date":"2022-04-28","close":4558.207},{"date":"2022-04-29","close":4631.022},{"date":"2022-05-02","close":5271.7925},{"date":"2022-05-03","close":5242.666},{"date":"2022-05-04","close":5126.1626},{"date":"2022-05-06","close":5038.7842},{"date":"2022-05-09","close":4985.0},{"date":"2022-05-10","close":4708.6904},{"date":"2022-05-11","close":4694.1274},{"date":"2022-05-12","close":4849.4658},{"date":"2022-05-13","close":4999.9497},{"date":"2022-05-16","close":5349.4609},{"date":"2022-05-17","close":5388.2954},{"date":"2022-05-18","close":5388.2954},{"date":"2022-05-19","close":5514.5083},{"date":"2022-05-20","close":5378.5869},{"date":"2022-05-23","close":5951.3965},{"date":"2022-05-24","close":5533.9253},{"date":"2022-05-25","close":5339.752},{"date":"2022-05-26","close":5310.6265},{"date":"2022-05-27","close":5698.9717},{"date":"2022-05-30","close":5660.1372},{"date":"2022-05-31","close":5553.3428},{"date":"2022-06-02","close":5728.0981},{"date":"2022-06-03","close":5640.7197},{"date":"2022-06-07","close":5349.4609},{"date":"2022-06-08","close":4999.9497},{"date":"2022-06-09","close":5038.7842},{"date":"2022-06-10","close":4883.4463},{"date":"2022-06-13","close":4762.0884},{"date":"2022-06-14","close":4563.0615},{"date":"2022-06-15","close":4393.1597},{"date":"2022-06-16","close":4145.5894},{"date":"2022-06-17","close":4228.1133},{"date":"2022-06-20","close":3922.2908},{"date":"2022-06-21","close":4009.6685},{"date":"2022-06-22","close":3548.5081},{"date":"2022-06-23","close":3398.0242},{"date":"2022-06-24","close":3597.0515},{"date":"2022-06-27","close":3708.7009},{"date":"2022-06-28","close":3771.8066},{"date":"2022-06-29","close":3922.2908},{"date":"2022-06-30","close":3752.3896},{"date":"2022-07-01","close":3475.6934},{"date":"2022-07-04","close":3499.9648},{"date":"2022-07-05","close":3577.6343},{"date":"2022-07-06","close":3465.9849},{"date":"2022-07-07","close":3655.3032},{"date":"2022-07-08","close":3679.5747},{"date":"2022-07-11","close":3747.5354},{"date":"2022-07-12","close":3703.8464},{"date":"2022-07-13","close":3621.3228},{"date":"2022-07-14","close":3878.6021},{"date":"2022-07-15","close":3694.1377},{"date":"2022-07-18","close":3854.3303},{"date":"2022-07-19","close":3917.4368},{"date":"2022-07-20","close":4116.4639},{"date":"2022-07-21","close":4038.7944},{"date":"2022-07-22","close":3893.1648},{"date":"2022-07-25","close":3902.8735},{"date":"2022-07-26","close":3990.2515},{"date":"2022-07-27","close":3912.5823},{"date":"2022-07-28","close":4019.377},{"date":"2022-07-29","close":4019.377},{"date":"2022-08-01","close":4019.377},{"date":"2022-08-02","close":3927.1453},{"date":"2022-08-03","close":4300.9282},{"date":"2022-08-04","close":4266.9478},{"date":"2022-08-05","close":4344.6162},{"date":"2022-08-08","close":4427.1401},{"date":"2022-08-09","close":4218.4048},{"date":"2022-08-10","close":4145.5894},{"date":"2022-08-11","close":4247.5303},{"date":"2022-08-12","close":4165.0068},{"date":"2022-08-16","close":4014.5227},{"date":"2022-08-17","close":3975.6882},{"date":"2022-08-18","close":3747.5354},{"date":"2022-08-19","close":3645.5945},{"date":"2022-08-22","close":3499.9648},{"date":"2022-08-23","close":3461.1304},{"date":"2022-08-24","close":3524.2366},{"date":"2022-08-25","close":3558.2168},{"date":"2022-08-26","close":3509.6736},{"date":"2022-08-29","close":3305.792},{"date":"2022-08-30","close":3300.9377},{"date":"2022-08-31","close":3305.792},{"date":"2022-09-01","close":3111.6196},{"date":"2022-09-02","close":3063.0762},{"date":"2022-09-05","close":3019.3872},{"date":"2022-09-06","close":3024.2415},{"date":"2022-09-07","close":2907.738},{"date":"2022-09-08","close":2999.97},{"date":"2022-09-13","close":3063.0762},{"date":"2022-09-14","close":3038.8047},{"date":"2022-09-15","close":3038.8047},{"date":"2022-09-16","close":3198.9971},{"date":"2022-09-19","close":2951.4268},{"date":"2022-09-20","close":3058.2219},{"date":"2022-09-21","close":2999.97},{"date":"2022-09-22","close":2834.9231},{"date":"2022-09-23","close":2689.2935},{"date":"2022-09-26","close":2548.5181},{"date":"2022-09-27","close":2665.022},{"date":"2022-09-28","close":2504.8293},{"date":"2022-09-29","close":2509.6836},{"date":"2022-09-30","close":2499.9749},{"date":"2022-10-04","close":2538.8096},{"date":"2022-10-05","close":2563.0813},{"date":"2022-10-06","close":2587.3528},{"date":"2022-10-07","close":2606.77},{"date":"2022-10-11","close":2446.5774},{"date":"2022-10-12","close":2427.1602},{"date":"2022-10-13","close":2203.8613},{"date":"2022-10-14","close":2364.054},{"date":"2022-10-17","close":2359.1997},{"date":"2022-10-18","close":2378.6169},{"date":"2022-10-19","close":2402.8887},{"date":"2022-10-20","close":2412.5974},{"date":"2022-10-21","close":2242.6958},{"date":"2022-10-24","close":2310.6567},{"date":"2022-10-25","close":2422.3059},{"date":"2022-10-26","close":2339.7825},{"date":"2022-10-27","close":2300.948},{"date":"2022-10-28","close":2266.9675},{"date":"2022-10-31","close":2228.1331},{"date":"2022-11-01","close":2359.1997},{"date":"2022-11-02","close":2325.2192},{"date":"2022-11-03","close":2427.1602},{"date":"2022-11-04","close":2349.491},{"date":"2022-11-07","close":2300.948},{"date":"2022-11-08","close":2368.9082},{"date":"2022-11-09","close":2368.9082},{"date":"2022-11-10","close":2378.6169},{"date":"2022-11-11","close":2451.4319},{"date":"2022-11-14","close":2606.77},{"date":"2022-11-15","close":2631.0417},{"date":"2022-11-16","close":2533.9553},{"date":"2022-11-17","close":2485.4119},{"date":"2022-11-18","close":2446.5774},{"date":"2022-11-21","close":2344.6365},{"date":"2022-11-22","close":2330.0737},{"date":"2022-11-23","close":2330.0737},{"date":"2022-11-24","close":2354.3452},{"date":"2022-11-25","close":2349.491},{"date":"2022-11-28","close":2276.6763},{"date":"2022-11-29","close":2412.5974},{"date":"2022-11-30","close":2388.3257},{"date":"2022-12-01","close":2422.3059},{"date":"2022-12-02","close":2398.0342},{"date":"2022-12-05","close":2398.0342},{"date":"2022-12-06","close":2320.3652},{"date":"2022-12-07","close":2368.9082},{"date":"2022-12-08","close":2349.491},{"date":"2022-12-09","close":2339.7825},{"date":"2022-12-12","close":2320.3652},{"date":"2022-12-13","close":2286.385},{"date":"2022-12-14","close":2359.1997},{"date":"2022-12-15","close":2398.0342},{"date":"2022-12-16","close":2354.3452},{"date":"2022-12-19","close":2296.0935},{"date":"2022-12-20","close":2184.4441},{"date":"2022-12-21","close":2184.4441},{"date":"2022-12-22","close":2203.8613},{"date":"2022-12-23","close":2077.6492},{"date":"2022-12-26","close":2043.6687},{"date":"2022-12-27","close":2174.7354},{"date":"2022-12-28","close":2228.1331},{"date":"2022-12-29","close":2101.9207},{"date":"2023-01-02","close":2033.9602},{"date":"2023-01-03","close":2043.6687},{"date":"2023-01-04","close":2155.3184},{"date":"2023-01-05","close":2092.2119},{"date":"2023-01-06","close":2155.3184},{"date":"2023-01-09","close":2194.1526},{"date":"2023-01-10","close":2252.4045},{"date":"2023-01-11","close":2339.7825},{"date":"2023-01-12","close":2271.822},{"date":"2023-01-13","close":2262.1135},{"date":"2023-01-16","close":2252.4045},{"date":"2023-01-17","close":2296.0935},{"date":"2023-01-18","close":2310.6567},{"date":"2023-01-19","close":2257.259},{"date":"2023-01-20","close":2310.6567},{"date":"2023-01-25","close":2349.491},{"date":"2023-01-26","close":2626.1875},{"date":"2023-01-27","close":2669.876},{"date":"2023-01-30","close":2635.8962},{"date":"2023-01-31","close":2640.7505},{"date":"2023-02-01","close":2718.4192},{"date":"2023-02-02","close":2679.5847},{"date":"2023-02-03","close":2655.3132},{"date":"2023-02-06","close":3019.3872},{"date":"2023-02-07","close":2936.864},{"date":"2023-02-08","close":2917.4465},{"date":"2023-02-09","close":2868.9033},{"date":"2023-02-10","close":2898.0293},{"date":"2023-02-13","close":2747.5454},{"date":"2023-02-14","close":2762.1084},{"date":"2023-02-15","close":2674.7305},{"date":"2023-02-16","close":2650.4587},{"date":"2023-02-17","close":2708.7107},{"date":"2023-02-20","close":2737.8369},{"date":"2023-02-21","close":2752.3997},{"date":"2023-02-22","close":2723.2737},{"date":"2023-02-23","close":2830.0686},{"date":"2023-02-24","close":2781.5256},{"date":"2023-02-27","close":3252.3948},{"date":"2023-02-28","close":3247.5403},{"date":"2023-03-02","close":3058.2219},{"date":"2023-03-03","close":2970.8438},{"date":"2023-03-06","close":3097.0564},{"date":"2023-03-07","close":3038.8047},{"date":"2023-03-08","close":2927.1553},{"date":"2023-03-09","close":2927.1553},{"date":"2023-03-10","close":2742.6909},{"date":"2023-03-13","close":2669.876},{"date":"2023-03-14","close":2524.2466},{"date":"2023-03-15","close":2587.3528},{"date":"2023-03-16","close":2616.4785},{"date":"2023-03-17","close":2718.4192},{"date":"2023-03-20","close":2825.2144},{"date":"2023-03-21","close":2805.7974},{"date":"2023-03-22","close":2776.6714},{"date":"2023-03-23","close":2830.0686},{"date":"2023-03-24","close":2956.2812},{"date":"2023-03-27","close":3053.3674},{"date":"2023-03-28","close":3048.5132},{"date":"2023-03-29","close":3067.9304},{"date":"2023-03-30","close":3218.4143},{"date":"2023-03-31","close":3223.2688},{"date":"2023-04-03","close":3330.0637},{"date":"2023-04-04","close":3169.8711},{"date":"2023-04-05","close":3247.5403},{"date":"2023-04-06","close":3194.1426},{"date":"2023-04-07","close":3247.5403},{"date":"2023-04-10","close":3097.0564},{"date":"2023-04-11","close":3106.7651},{"date":"2023-04-12","close":3101.9109},{"date":"2023-04-13","close":3140.7454},{"date":"2023-04-14","close":3140.7454},{"date":"2023-04-17","close":3388.3157},{"date":"2023-04-18","close":3276.6663},{"date":"2023-04-19","close":3262.1035},{"date":"2023-04-20","close":3417.4414},{"date":"2023-04-21","close":3262.1035},{"date":"2023-04-24","close":3349.481},{"date":"2023-04-25","close":4014.5227},{"date":"2023-04-26","close":3766.9529},{"date":"2023-04-27","close":3732.9724},{"date":"2023-04-28","close":3393.1699},{"date":"2023-05-02","close":3509.6736},{"date":"2023-05-03","close":3665.012},{"date":"2023-05-04","close":3665.012},{"date":"2023-05-08","close":3791.2241},{"date":"2023-05-09","close":3592.1973},{"date":"2023-05-10","close":3689.2834},{"date":"2023-05-11","close":3893.1648},{"date":"2023-05-12","close":3868.8933},{"date":"2023-05-15","close":3665.012},{"date":"2023-05-16","close":3349.481},{"date":"2023-05-17","close":3427.1501},{"date":"2023-05-18","close":3796.0784},{"date":"2023-05-19","close":3732.9724},{"date":"2023-05-22","close":3946.5623},{"date":"2023-05-23","close":3859.1848},{"date":"2023-05-24","close":3723.2637},{"date":"2023-05-25","close":3587.343},{"date":"2023-05-26","close":3446.5674},{"date":"2023-05-30","close":3417.4414},{"date":"2023-05-31","close":3393.1699},{"date":"2023-06-01","close":3495.1106},{"date":"2023-06-02","close":3495.1106},{"date":"2023-06-05","close":3441.7134},{"date":"2023-06-07","close":3378.6069},{"date":"2023-06-08","close":3388.3157},{"date":"2023-06-09","close":3514.5281},{"date":"2023-06-12","close":3490.2563},{"date":"2023-06-13","close":3524.2366},{"date":"2023-06-14","close":3611.6143},{"date":"2023-06-15","close":3640.7402},{"date":"2023-06-16","close":3665.012},{"date":"2023-06-19","close":3708.7009},{"date":"2023-06-20","close":3737.8269},{"date":"2023-06-21","close":3698.9922},{"date":"2023-06-22","close":3723.2637},{"date":"2023-06-23","close":3898.0193},{"date":"2023-06-26","close":3922.2908},{"date":"2023-06-27","close":3941.7083},{"date":"2023-06-28","close":3810.6416},{"date":"2023-06-29","close":4951.4067},{"date":"2023-06-30","close":4766.9429},{"date":"2023-07-03","close":4771.7969},{"date":"2023-07-04","close":4640.7305},{"date":"2023-07-05","close":4548.498},{"date":"2023-07-06","close":4398.0142},{"date":"2023-07-07","close":4276.6567},{"date":"2023-07-10","close":4422.2861},{"date":"2023-07-11","close":4364.0337},{"date":"2023-07-12","close":4456.2661},{"date":"2023-07-13","close":4402.8687},{"date":"2023-07-14","close":4077.6292},{"date":"2023-07-17","close":4194.1328},{"date":"2023-07-18","close":4198.9873},{"date":"2023-07-19","close":4126.1724},{"date":"2023-07-20","close":4101.9004},{"date":"2023-07-21","close":4174.7158},{"date":"2023-07-24","close":4359.1797},{"date":"2023-07-25","close":4276.6567},{"date":"2023-07-26","close":3747.5354},{"date":"2023-07-27","close":3999.96},{"date":"2023-07-28","close":4111.6094},{"date":"2023-07-31","close":4266.9478},{"date":"2023-08-01","close":4262.0933},{"date":"2023-08-02","close":4029.0857},{"date":"2023-08-03","close":4140.7349},{"date":"2023-08-04","close":4135.8809},{"date":"2023-08-07","close":4262.0933},{"date":"2023-08-08","close":4296.0737},{"date":"2023-08-09","close":4291.2192},{"date":"2023-08-10","close":4349.4707},{"date":"2023-08-11","close":4334.9077},{"date":"2023-08-14","close":4077.6292},{"date":"2023-08-16","close":3742.6812},{"date":"2023-08-17","close":3684.4292},{"date":"2023-08-18","close":3577.6343},{"date":"2023-08-21","close":3689.2834},{"date":"2023-08-22","close":3805.7871},{"date":"2023-08-23","close":4941.6982},{"date":"2023-08-24","close":4165.0068},{"date":"2023-08-25","close":3849.4761},{"date":"2023-08-28","close":3931.9995},{"date":"2023-08-29","close":3888.3108},{"date":"2023-08-30","close":3776.6611},{"date":"2023-08-31","close":3762.0984},{"date":"2023-09-01","close":3703.8464},{"date":"2023-09-04","close":3757.2441},{"date":"2023-09-05","close":3815.4958},{"date":"2023-09-06","close":3742.6812},{"date":"2023-09-07","close":3621.3228},{"date":"2023-09-08","close":3640.7402},{"date":"2023-09-11","close":3611.6143},{"date":"2023-09-12","close":3616.4688},{"date":"2023-09-13","close":3640.7402},{"date":"2023-09-14","close":3650.4487},{"date":"2023-09-15","close":3631.0315},{"date":"2023-09-18","close":3752.3896},{"date":"2023-09-19","close":3698.9922},{"date":"2023-09-20","close":3732.9724},{"date":"2023-09-21","close":3669.866},{"date":"2023-09-22","close":3597.0515},{"date":"2023-09-25","close":3456.2761},{"date":"2023-09-26","close":3402.8787},{"date":"2023-09-27","close":3490.2563},{"date":"2023-10-04","close":3330.0637},{"date":"2023-10-05","close":3203.8513},{"date":"2023-10-06","close":3495.1106},{"date":"2023-10-10","close":3417.4414},{"date":"2023-10-11","close":3509.6736},{"date":"2023-10-12","close":3538.7996},{"date":"2023-10-13","close":3446.5674},{"date":"2023-10-16","close":3373.7527},{"date":"2023-10-17","close":3359.1897},{"date":"2023-10-18","close":3232.9775},{"date":"2023-10-19","close":3097.0564},{"date":"2023-10-20","close":2898.0293},{"date":"2023-10-23","close":2888.3208},{"date":"2023-10-24","close":3121.3281},{"date":"2023-10-25","close":3218.4143},{"date":"2023-10-26","close":2961.1355},{"date":"2023-10-27","close":2961.1355},{"date":"2023-10-30","close":3077.6392},{"date":"2023-10-31","close":2946.5725},{"date":"2023-11-01","close":3029.0959},{"date":"2023-11-02","close":3155.3081},{"date":"2023-11-03","close":3179.5798},{"date":"2023-11-06","close":3174.7253},{"date":"2023-11-07","close":3126.1824},{"date":"2023-11-08","close":3097.0564},{"date":"2023-11-09","close":3038.8047},{"date":"2023-11-10","close":3092.2019},{"date":"2023-11-13","close":2965.99},{"date":"2023-11-14","close":3072.7847},{"date":"2023-11-15","close":3135.8909},{"date":"2023-11-16","close":3145.5994},{"date":"2023-11-17","close":3126.1824},{"date":"2023-11-20","close":3232.9775},{"date":"2023-11-21","close":3310.6465},{"date":"2023-11-22","close":3310.6465},{"date":"2023-11-23","close":3300.9377},{"date":"2023-11-24","close":3257.249},{"date":"2023-11-27","close":3198.9971},{"date":"2023-11-28","close":3266.9578},{"date":"2023-11-29","close":3286.375},{"date":"2023-11-30","close":3286.375},{"date":"2023-12-01","close":3286.375},{"date":"2023-12-04","close":3271.812},{"date":"2023-12-05","close":3262.1035},{"date":"2023-12-06","close":3203.8513},{"date":"2023-12-07","close":3097.0564},{"date":"2023-12-08","close":3058.2219},{"date":"2023-12-11","close":3121.3281},{"date":"2023-12-12","close":3058.2219},{"date":"2023-12-13","close":3024.2415},{"date":"2023-12-14","close":3024.2415},{"date":"2023-12-15","close":2970.8438},{"date":"2023-12-18","close":3077.6392},{"date":"2023-12-19","close":3169.8711},{"date":"2023-12-20","close":3203.8513},{"date":"2023-12-21","close":3198.9971},{"date":"2023-12-22","close":3242.686},{"date":"2023-12-26","close":3155.3081},{"date":"2023-12-27","close":3228.5737},{"date":"2023-12-28","close":3267.6489},{"date":"2024-01-02","close":3365.3364},{"date":"2024-01-03","close":3467.9082},{"date":"2024-01-04","close":3448.3708},{"date":"2024-01-05","close":3443.4866},{"date":"2024-01-08","close":3477.677},{"date":"2024-01-09","close":3482.5615},{"date":"2024-01-10","close":3467.9082},{"date":"2024-01-11","close":3423.949},{"date":"2024-01-12","close":3423.949},{"date":"2024-01-15","close":3467.9082},{"date":"2024-01-16","close":3453.2554},{"date":"2024-01-17","close":3399.5271},{"date":"2024-01-18","close":3453.2554},{"date":"2024-01-19","close":3546.0583},{"date":"2024-01-22","close":3531.4053},{"date":"2024-01-23","close":3585.1333},{"date":"2024-01-24","close":3575.3647},{"date":"2024-01-25","close":3565.5959},{"date":"2024-01-26","close":3653.5146},{"date":"2024-01-29","close":3619.324},{"date":"2024-01-30","close":3653.5146},{"date":"2024-01-31","close":3546.0583},{"date":"2024-02-01","close":3536.2898},{"date":"2024-02-02","close":3570.4805},{"date":"2024-02-05","close":3575.3647},{"date":"2024-02-06","close":3619.324},{"date":"2024-02-07","close":3511.8677},{"date":"2024-02-08","close":3550.9429},{"date":"2024-02-13","close":3604.6709},{"date":"2024-02-14","close":3692.5898},{"date":"2024-02-15","close":3687.7056},{"date":"2024-02-16","close":3663.2834},{"date":"2024-02-19","close":3663.2834},{"date":"2024-02-20","close":3590.0178},{"date":"2024-02-21","close":3560.7117},{"date":"2024-02-22","close":3555.8271},{"date":"2024-02-23","close":3453.2554},{"date":"2024-02-26","close":3404.4114},{"date":"2024-02-27","close":3404.4114},{"date":"2024-02-28","close":3365.3364},{"date":"2024-02-29","close":3345.7988},{"date":"2024-03-04","close":3428.8335},{"date":"2024-03-05","close":3340.9143},{"date":"2024-03-06","close":3370.2207},{"date":"2024-03-07","close":3233.4583},{"date":"2024-03-08","close":3340.9143},{"date":"2024-03-11","close":3189.4988},{"date":"2024-03-12","close":3209.0364},{"date":"2024-03-13","close":3243.2268},{"date":"2024-03-14","close":3189.4988},{"date":"2024-03-15","close":3199.2676},{"date":"2024-03-18","close":3252.9956},{"date":"2024-03-19","close":3252.9956},{"date":"2024-03-20","close":3150.4238},{"date":"2024-03-21","close":3160.1926},{"date":"2024-03-22","close":3165.0769},{"date":"2024-03-25","close":3238.3425},{"date":"2024-03-26","close":3223.6895},{"date":"2024-03-27","close":3160.1926},{"date":"2024-03-28","close":3194.3833},{"date":"2024-03-29","close":3121.1174},{"date":"2024-04-01","close":3174.8457},{"date":"2024-04-02","close":3145.5393},{"date":"2024-04-03","close":3042.9675},{"date":"2024-04-04","close":3042.9675},{"date":"2024-04-05","close":3062.5051},{"date":"2024-04-08","close":2974.5862},{"date":"2024-04-09","close":2994.1235},{"date":"2024-04-11","close":2989.2393},{"date":"2024-04-12","close":3174.8457},{"date":"2024-04-15","close":3130.8862},{"date":"2024-04-16","close":3023.4299},{"date":"2024-04-17","close":2994.1235},{"date":"2024-04-18","close":3077.1582},{"date":"2024-04-19","close":3179.7302},{"date":"2024-04-22","close":3160.1926},{"date":"2024-04-23","close":3248.1113},{"date":"2024-04-24","close":3301.8396},{"date":"2024-04-25","close":3252.9956},{"date":"2024-04-26","close":3336.03},{"date":"2024-04-29","close":3502.0989},{"date":"2024-04-30","close":3790.2773},{"date":"2024-05-02","close":3853.7742},{"date":"2024-05-03","close":4010.0742},{"date":"2024-05-07","close":4229.8716},{"date":"2024-05-08","close":4181.0278},{"date":"2024-05-09","close":4132.1836},{"date":"2024-05-10","close":4171.2588},{"date":"2024-05-13","close":4132.1836},{"date":"2024-05-14","close":4093.1086},{"date":"2024-05-16","close":4190.7964},{"date":"2024-05-17","close":4102.8774},{"date":"2024-05-20","close":4259.1772},{"date":"2024-05-21","close":4210.334},{"date":"2024-05-22","close":4107.7617},{"date":"2024-05-23","close":4122.415},{"date":"2024-05-24","close":4151.7212},{"date":"2024-05-27","close":3907.5024},{"date":"2024-05-28","close":3907.5024},{"date":"2024-05-29","close":3907.5024},{"date":"2024-05-30","close":4102.8774},{"date":"2024-05-31","close":4708.5405},{"date":"2024-06-03","close":4737.8462},{"date":"2024-06-04","close":4801.3433},{"date":"2024-06-05","close":4679.2344},{"date":"2024-06-07","close":4669.4653},{"date":"2024-06-10","close":4552.2402},{"date":"2024-06-11","close":4430.1309},{"date":"2024-06-12","close":4410.5933},{"date":"2024-06-13","close":4361.7495},{"date":"2024-06-14","close":4308.0215},{"date":"2024-06-17","close":4376.4028},{"date":"2024-06-18","close":4366.6338},{"date":"2024-06-19","close":4347.0962},{"date":"2024-06-20","close":4151.7212},{"date":"2024-06-21","close":3970.9993},{"date":"2024-06-24","close":4171.2588},{"date":"2024-06-25","close":3966.1147},{"date":"2024-06-26","close":4176.1431},{"date":"2024-06-27","close":4068.6868},{"date":"2024-06-28","close":4112.646},{"date":"2024-07-01","close":4239.6401},{"date":"2024-07-02","close":4151.7212},{"date":"2024-07-03","close":3956.3459},{"date":"2024-07-04","close":4161.4902},{"date":"2024-07-05","close":4019.843},{"date":"2024-07-08","close":3751.2021},{"date":"2024-07-09","close":3809.8149},{"date":"2024-07-10","close":3785.3931},{"date":"2024-07-11","close":3746.3179},{"date":"2024-07-12","close":3780.5085},{"date":"2024-07-15","close":3927.04},{"date":"2024-07-16","close":3912.3867},{"date":"2024-07-17","close":3887.9648},{"date":"2024-07-18","close":3800.0461},{"date":"2024-07-19","close":3829.3523},{"date":"2024-07-22","close":3663.2834},{"date":"2024-07-23","close":3590.0178},{"date":"2024-07-24","close":3550.9429},{"date":"2024-07-25","close":3511.8677},{"date":"2024-07-26","close":3614.4397},{"date":"2024-07-29","close":3565.5959},{"date":"2024-07-30","close":3443.4866},{"date":"2024-07-31","close":3502.0989},{"date":"2024-08-01","close":3419.0647},{"date":"2024-08-02","close":3243.2268},{"date":"2024-08-05","close":2852.4766},{"date":"2024-08-06","close":3111.3486},{"date":"2024-08-07","close":3287.1863},{"date":"2024-08-08","close":3277.4177},{"date":"2024-08-09","close":3306.7239},{"date":"2024-08-12","close":3321.3772},{"date":"2024-08-13","close":3487.4458},{"date":"2024-08-14","close":3760.9709},{"date":"2024-08-16","close":3795.1619},{"date":"2024-08-19","close":3800.0461},{"date":"2024-08-20","close":3848.8899},{"date":"2024-08-21","close":3839.1211},{"date":"2024-08-22","close":3673.0522},{"date":"2024-08-23","close":3712.1272},{"date":"2024-08-26","close":3668.168},{"date":"2024-08-27","close":3731.6648},{"date":"2024-08-28","close":3633.9773},{"date":"2024-08-29","close":3555.8271},{"date":"2024-08-30","close":3663.2834},{"date":"2024-09-02","close":3653.5146},{"date":"2024-09-03","close":3570.4805},{"date":"2024-09-04","close":3389.7583},{"date":"2024-09-05","close":3497.2146},{"date":"2024-09-06","close":3428.8335},{"date":"2024-09-09","close":3336.03},{"date":"2024-09-10","close":3599.7864},{"date":"2024-09-11","close":3365.3364},{"date":"2024-09-12","close":3546.0583},{"date":"2024-09-13","close":3633.9773},{"date":"2024-09-19","close":3726.7803},{"date":"2024-09-20","close":3814.6992},{"date":"2024-09-23","close":3785.3931},{"date":"2024-09-24","close":3785.3931},{"date":"2024-09-25","close":3712.1272},{"date":"2024-09-26","close":3814.6992},{"date":"2024-09-27","close":3775.6243},{"date":"2024-09-30","close":3614.4397},{"date":"2024-10-02","close":3741.4336},{"date":"2024-10-04","close":3824.4678},{"date":"2024-10-07","close":4005.1899},{"date":"2024-10-08","close":3995.4211},{"date":"2024-10-10","close":4024.7275},{"date":"2024-10-11","close":4200.5654},{"date":"2024-10-14","close":4200.5654},{"date":"2024-10-15","close":4181.0278},{"date":"2024-10-16","close":4063.8022},{"date":"2024-10-17","close":3975.8835},{"date":"2024-10-18","close":3980.7681},{"date":"2024-10-21","close":4078.4556},{"date":"2024-10-22","close":5060.2153},{"date":"2024-10-23","close":4557.1245},{"date":"2024-10-24","close":4503.3965},{"date":"2024-10-25","close":4596.1997},{"date":"2024-10-28","close":4576.6621},{"date":"2024-10-29","close":4527.8184},{"date":"2024-10-30","close":4351.981},{"date":"2024-10-31","close":4166.3745},{"date":"2024-11-01","close":4185.9121},{"date":"2024-11-04","close":4137.0684},{"date":"2024-11-05","close":4229.8716},{"date":"2024-11-06","close":4400.8247},{"date":"2024-11-07","close":4591.3154},{"date":"2024-11-08","close":5226.2842},{"date":"2024-11-11","close":5392.3535},{"date":"2024-11-12","close":4933.2217},{"date":"2024-11-13","close":4591.3154},{"date":"2024-11-14","close":4664.5811},{"date":"2024-11-15","close":4513.165},{"date":"2024-11-18","close":4791.5747},{"date":"2024-11-19","close":4684.1187},{"date":"2024-11-20","close":4503.3965},{"date":"2024-11-21","close":4137.0684},{"date":"2024-11-22","close":4200.5654},{"date":"2024-11-25","close":4288.4839},{"date":"2024-11-26","close":4268.9463},{"date":"2024-11-27","close":4278.7148},{"date":"2024-11-28","close":4156.606},{"date":"2024-11-29","close":4005.1899},{"date":"2024-12-02","close":4132.1836},{"date":"2024-12-03","close":4195.6807},{"date":"2024-12-04","close":3858.6584},{"date":"2024-12-05","close":3756.0867},{"date":"2024-12-06","close":3682.821},{"date":"2024-12-09","close":3419.0647},{"date":"2024-12-10","close":3648.6304},{"date":"2024-12-11","close":3922.1555},{"date":"2024-12-12","close":3956.3459},{"date":"2024-12-13","close":3931.9243},{"date":"2024-12-16","close":4268.9463},{"date":"2024-12-17","close":4308.0215},{"date":"2024-12-18","close":4220.1025},{"date":"2024-12-19","close":4410.5933},{"date":"2024-12-20","close":4249.4087},{"date":"2024-12-23","close":4415.4775},{"date":"2024-12-24","close":4371.5181},{"date":"2024-12-26","close":4400.8247},{"date":"2024-12-27","close":4659.5801},{"date":"2024-12-30","close":4828.1182},{"date":"2025-01-02","close":5115.624},{"date":"2025-01-03","close":5135.4521},{"date":"2025-01-06","close":6007.8838},{"date":"2025-01-07","close":5571.668},{"date":"2025-01-08","close":5403.1299},{"date":"2025-01-09","close":5353.5601},{"date":"2025-01-10","close":5373.3882},{"date":"2025-01-13","close":5135.4521},{"date":"2025-01-14","close":5036.312},{"date":"2025-01-15","close":5165.1938},{"date":"2025-01-16","close":5175.1079},{"date":"2025-01-17","close":5095.7959},{"date":"2025-01-20","close":4877.688},{"date":"2025-01-21","close":5353.5601},{"date":"2025-01-22","close":5472.5278},{"date":"2025-01-23","close":5432.8721},{"date":"2025-01-24","close":5422.958},{"date":"2025-01-31","close":5333.7319},{"date":"2025-02-03","close":5492.356},{"date":"2025-02-04","close":5561.7539},{"date":"2025-02-05","close":5522.0981},{"date":"2025-02-06","close":5839.3462},{"date":"2025-02-07","close":5680.7222},{"date":"2025-02-10","close":5898.8301},{"date":"2025-02-11","close":6761.3481},{"date":"2025-02-12","close":6434.186},{"date":"2025-02-13","close":6305.3042},{"date":"2025-02-14","close":6146.6802},{"date":"2025-02-17","close":6285.4761},{"date":"2025-02-18","close":6424.272},{"date":"2025-02-19","close":6473.8418},{"date":"2025-02-20","close":6473.8418},{"date":"2025-02-21","close":6424.272},{"date":"2025-02-24","close":6483.7559},{"date":"2025-02-25","close":6454.0142},{"date":"2025-02-26","close":6315.2183},{"date":"2025-02-27","close":6186.3359},{"date":"2025-02-28","close":5948.3999},{"date":"2025-03-04","close":6206.1641},{"date":"2025-03-05","close":6295.3901},{"date":"2025-03-06","close":6434.186},{"date":"2025-03-07","close":7485.0698},{"date":"2025-03-10","close":7108.3379},{"date":"2025-03-11","close":6860.4878},{"date":"2025-03-12","close":6820.832},{"date":"2025-03-13","close":8149.3081},{"date":"2025-03-14","close":7841.9741},{"date":"2025-03-17","close":7931.2002},{"date":"2025-03-18","close":7881.6299},{"date":"2025-03-19","close":7772.5762},{"date":"2025-03-20","close":7088.5103},{"date":"2025-03-21","close":7207.478},{"date":"2025-03-24","close":7098.4238},{"date":"2025-03-25","close":7058.7681},{"date":"2025-03-26","close":6870.4019},{"date":"2025-03-27","close":6662.208},{"date":"2025-03-28","close":6582.896},{"date":"2025-03-31","close":6394.5298},{"date":"2025-04-01","close":6394.5298},{"date":"2025-04-02","close":6493.6699},{"date":"2025-04-03","close":6295.3901},{"date":"2025-04-04","close":6126.8521},{"date":"2025-04-07","close":5621.2378},{"date":"2025-04-08","close":5750.1201},{"date":"2025-04-09","close":5641.0659},{"date":"2025-04-10","close":5997.9702},{"date":"2025-04-11","close":6325.1318},{"date":"2025-04-14","close":6563.0679},{"date":"2025-04-15","close":6771.2622},{"date":"2025-04-16","close":6602.7241},{"date":"2025-04-17","close":6791.0898},{"date":"2025-04-18","close":6721.6919},{"date":"2025-04-21","close":6592.8101},{"date":"2025-04-22","close":6572.9819},{"date":"2025-04-23","close":6741.52},{"date":"2025-04-24","close":6830.7461},{"date":"2025-04-25","close":6701.8643},{"date":"2025-04-28","close":6741.52},{"date":"2025-04-29","close":6741.52},{"date":"2025-04-30","close":7078.5962},{"date":"2025-05-02","close":7108.3379},{"date":"2025-05-07","close":7157.9082},{"date":"2025-05-08","close":7276.876},{"date":"2025-05-09","close":7257.0479},{"date":"2025-05-12","close":7029.0259},{"date":"2025-05-13","close":7019.1118},{"date":"2025-05-14","close":7306.6182},{"date":"2025-05-15","close":7088.5103},{"date":"2025-05-16","close":6810.918},{"date":"2025-05-19","close":6652.2939},{"date":"2025-05-20","close":6840.6602},{"date":"2025-05-21","close":7266.9619},{"date":"2025-05-22","close":7098.4238},{"date":"2025-05-23","close":6919.9722},{"date":"2025-05-26","close":6919.9722},{"date":"2025-05-27","close":7019.1118},{"date":"2025-05-28","close":6731.606},{"date":"2025-05-29","close":6721.6919},{"date":"2025-05-30","close":6602.7241},{"date":"2025-06-02","close":6592.8101},{"date":"2025-06-04","close":6771.2622},{"date":"2025-06-05","close":6761.3481},{"date":"2025-06-09","close":6553.1538},{"date":"2025-06-10","close":6751.4341},{"date":"2025-06-11","close":6751.4341},{"date":"2025-06-12","close":6701.8643},{"date":"2025-06-13","close":6959.6279},{"date":"2025-06-16","close":6900.144},{"date":"2025-06-17","close":6860.4878},{"date":"2025-06-18","close":6791.0898},{"date":"2025-06-19","close":6731.606},{"date":"2025-06-20","close":6781.1758},{"date":"2025-06-23","close":6840.6602},{"date":"2025-06-24","close":6602.7241},{"date":"2025-06-25","close":6374.7021},{"date":"2025-06-26","close":6225.9922},{"date":"2025-06-27","close":6216.0781},{"date":"2025-06-30","close":6097.1099},{"date":"2025-07-01","close":6206.1641},{"date":"2025-07-02","close":6057.4541},{"date":"2025-07-03","close":6156.5942},{"date":"2025-07-04","close":5898.8301},{"date":"2025-07-07","close":5978.1421},{"date":"2025-07-08","close":5928.5718},{"date":"2025-07-09","close":6037.626},{"date":"2025-07-10","close":6027.7119},{"date":"2025-07-11","close":6017.7979},{"date":"2025-07-14","close":5908.7441},{"date":"2025-07-15","close":6097.1099},{"date":"2025-07-16","close":6116.938},{"date":"2025-07-17","close":6305.3042},{"date":"2025-07-18","close":6225.9922},{"date":"2025-07-21","close":6206.1641},{"date":"2025-07-22","close":6126.8521},{"date":"2025-07-23","close":6087.1958},{"date":"2025-07-24","close":6047.54},{"date":"2025-07-25","close":6007.8838},{"date":"2025-07-28","close":6107.0239},{"date":"2025-07-29","close":6166.5078},{"date":"2025-07-30","close":6116.938},{"date":"2025-07-31","close":6196.25},{"date":"2025-08-01","close":5968.228},{"date":"2025-08-04","close":6057.4541},{"date":"2025-08-05","close":6146.6802},{"date":"2025-08-06","close":6166.5078},{"date":"2025-08-07","close":6126.8521},{"date":"2025-08-08","close":6057.4541},{"date":"2025-08-11","close":5958.314},{"date":"2025-08-12","close":5948.3999},{"date":"2025-08-13","close":5958.314},{"date":"2025-08-14","close":5859.1738},{"date":"2025-08-18","close":5522.0981},{"date":"2025-08-19","close":5522.0981},{"date":"2025-08-20","close":5373.3882},{"date":"2025-08-21","close":5492.356},{"date":"2025-08-22","close":5769.9482},{"date":"2025-08-25","close":5928.5718},{"date":"2025-08-26","close":5908.7441},{"date":"2025-08-27","close":5819.5181},{"date":"2025-08-28","close":5789.7759},{"date":"2025-08-29","close":5849.2603},{"date":"2025-09-01","close":5779.8618},{"date":"2025-09-02","close":5978.1421},{"date":"2025-09-03","close":5938.4858},{"date":"2025-09-04","close":6087.1958},{"date":"2025-09-05","close":6017.7979},{"date":"2025-09-08","close":6097.1099},{"date":"2025-09-09","close":6037.626},{"date":"2025-09-10","close":6077.2822},{"date":"2025-09-11","close":6037.626},{"date":"2025-09-12","close":6077.2822},{"date":"2025-09-15","close":6037.626},{"date":"2025-09-16","close":6126.8521},{"date":"2025-09-17","close":6543.2402},{"date":"2025-09-18","close":6582.896},{"date":"2025-09-19","close":6550.0},{"date":"2025-09-22","close":6354.874},{"date":"2025-09-23","close":6255.7339},{"date":"2025-09-24","close":6245.8198},{"date":"2025-09-25","close":6146.6802},{"date":"2025-09-26","close":5918.6582},{"date":"2025-09-29","close":5948.3999},{"date":"2025-09-30","close":5888.916},{"date":"2025-10-01","close":5888.916},{"date":"2025-10-02","close":5839.3462},{"date":"2025-10-10","close":5908.7441},{"date":"2025-10-13","close":5898.8301},{"date":"2025-10-14","close":5888.916},{"date":"2025-10-15","close":6077.2822},{"date":"2025-10-16","close":5958.314},{"date":"2025-10-17","close":5750.1201},{"date":"2025-10-20","close":5799.6899},{"date":"2025-10-21","close":5710.4639},{"date":"2025-10-22","close":5700.5498},{"date":"2025-10-23","close":5700.5498},{"date":"2025-10-24","close":5690.6362},{"date":"2025-10-27","close":5720.3779},{"date":"2025-10-28","close":5690.6362},{"date":"2025-10-29","close":5650.98},{"date":"2025-10-30","close":5522.0981},{"date":"2025-10-31","close":5591.4961},{"date":"2025-11-03","close":5839.3462},{"date":"2025-11-04","close":5690.6362},{"date":"2025-11-05","close":5541.9258},{"date":"2025-11-06","close":5452.7002},{"date":"2025-11-07","close":5294.0762},{"date":"2025-11-10","close":5383.3022},{"date":"2025-11-11","close":5343.646},{"date":"2025-11-12","close":5343.646},{"date":"2025-11-13","close":6037.626},{"date":"2025-11-14","close":6493.6699},{"date":"2025-11-17","close":6582.896},{"date":"2025-11-18","close":6721.6919},{"date":"2025-11-19","close":6543.2402},{"date":"2025-11-20","close":6503.584},{"date":"2025-11-21","close":6394.5298},{"date":"2025-11-24","close":6285.4761},{"date":"2025-11-25","close":6384.6162},{"date":"2025-11-26","close":6483.7559},{"date":"2025-11-27","close":6553.1538},{"date":"2025-11-28","close":6632.4658},{"date":"2025-12-01","close":6810.918},{"date":"2025-12-02","close":6761.3481},{"date":"2025-12-03","close":7157.9082},{"date":"2025-12-04","close":7138.0801},{"date":"2025-12-05","close":7147.9941},{"date":"2025-12-08","close":7346.2739},{"date":"2025-12-09","close":7802.3179},{"date":"2025-12-10","close":7812.2319},{"date":"2025-12-11","close":8069.9961},{"date":"2025-12-12","close":8575.6104},{"date":"2025-12-15","close":9160.5361},{"date":"2025-12-16","close":8773.8896},{"date":"2025-12-17","close":8833.374},{"date":"2025-12-18","close":8833.374},{"date":"2025-12-19","close":9666.1504},{"date":"2025-12-22","close":11321.7881},{"date":"2025-12-23","close":9993.3125},{"date":"2025-12-24","close":10260.9902},{"date":"2025-12-26","close":9914.0},{"date":"2025-12-29","close":10920.0},{"date":"2025-12-30","close":10800.0},{"date":"2026-01-02","close":12800.0},{"date":"2026-01-05","close":13620.0},{"date":"2026-01-06","close":13500.0},{"date":"2026-01-07","close":14110.0},{"date":"2026-01-08","close":14480.0},{"date":"2026-01-09","close":15830.0},{"date":"2026-01-12","close":17020.0},{"date":"2026-01-13","close":13560.0},{"date":"2026-01-14","close":12770.0},{"date":"2026-01-15","close":13070.0},{"date":"2026-01-16","close":13000.0},{"date":"2026-01-19","close":13240.0},{"date":"2026-01-20","close":15650.0},{"date":"2026-01-21","close":18430.0},{"date":"2026-01-22","close":17750.0},{"date":"2026-01-23","close":16800.0},{"date":"2026-01-26","close":17010.0},{"date":"2026-01-27","close":15800.0},{"date":"2026-01-28","close":16010.0},{"date":"2026-01-29","close":17460.0},{"date":"2026-01-30","close":16810.0},{"date":"2026-02-02","close":18000.0},{"date":"2026-02-03","close":17900.0},{"date":"2026-02-04","close":17000.0},{"date":"2026-02-05","close":15050.0},{"date":"2026-02-06","close":15040.0},{"date":"2026-02-09","close":15920.0},{"date":"2026-02-10","close":15790.0},{"date":"2026-02-11","close":15330.0},{"date":"2026-02-12","close":14880.0},{"date":"2026-02-13","close":14900.0},{"date":"2026-02-19","close":14630.0},{"date":"2026-02-20","close":14390.0},{"date":"2026-02-23","close":13980.0},{"date":"2026-02-24","close":14100.0},{"date":"2026-02-25","close":14220.0},{"date":"2026-02-26","close":13840.0},{"date":"2026-02-27","close":13710.0},{"date":"2026-03-03","close":15210.0},{"date":"2026-03-04","close":12020.0},{"date":"2026-03-05","close":13640.0},{"date":"2026-03-06","close":14450.0},{"date":"2026-03-09","close":14480.0},{"date":"2026-03-10","close":15130.0},{"date":"2026-03-11","close":16550.0},{"date":"2026-03-12","close":18780.0},{"date":"2026-03-13","close":18020.0},{"date":"2026-03-16","close":19110.0},{"date":"2026-03-17","close":17500.0},{"date":"2026-03-18","close":16960.0},{"date":"2026-03-19","close":16260.0},{"date":"2026-03-20","close":16250.0},{"date":"2026-03-23","close":16450.0},{"date":"2026-03-24","close":21350.0},{"date":"2026-03-25","close":23050.0},{"date":"2026-03-26","close":21050.0},{"date":"2026-03-27","close":21050.0},{"date":"2026-03-30","close":19650.0},{"date":"2026-03-31","close":18550.0},{"date":"2026-04-01","close":21950.0},{"date":"2026-04-02","close":23550.0},{"date":"2026-04-03","close":23000.0},{"date":"2026-04-06","close":22050.0},{"date":"2026-04-07","close":20250.0},{"date":"2026-04-08","close":20550.0},{"date":"2026-04-09","close":20200.0},{"date":"2026-04-10","close":22700.0},{"date":"2026-04-13","close":23100.0},{"date":"2026-04-14","close":24000.0},{"date":"2026-04-15","close":23100.0},{"date":"2026-04-16","close":23900.0},{"date":"2026-04-17","close":26500.0},{"date":"2026-04-20","close":25700.0},{"date":"2026-04-21","close":25800.0},{"date":"2026-04-22","close":25050.0},{"date":"2026-04-23","close":24050.0},{"date":"2026-04-24","close":24200.0},{"date":"2026-04-27","close":24450.0},{"date":"2026-04-28","close":23450.0},{"date":"2026-04-29","close":23550.0},{"date":"2026-04-30","close":23550.0},{"date":"2026-05-04","close":23850.0},{"date":"2026-05-06","close":22550.0},{"date":"2026-05-07","close":21050.0},{"date":"2026-05-08","close":22200.0},{"date":"2026-05-11","close":24200.0},{"date":"2026-05-12","close":22800.0},{"date":"2026-05-13","close":22800.0},{"date":"2026-05-14","close":22150.0},{"date":"2026-05-15","close":19990.0},{"date":"2026-05-18","close":20300.0},{"date":"2026-05-19","close":19420.0},{"date":"2026-05-20","close":18890.0},{"date":"2026-05-21","close":19870.0},{"date":"2026-05-22","close":20500.0},{"date":"2026-05-26","close":20400.0},{"date":"2026-05-27","close":18710.0},{"date":"2026-05-28","close":18400.0},{"date":"2026-05-29","close":17310.0},{"date":"2026-06-01","close":16970.0},{"date":"2026-06-02","close":15950.0},{"date":"2026-06-04","close":16010.0},{"date":"2026-06-05","close":15530.0},{"date":"2026-06-08","close":14100.0},{"date":"2026-06-09","close":15110.0},{"date":"2026-06-10","close":14260.0},{"date":"2026-06-11","close":15190.0},{"date":"2026-06-12","close":15320.0},{"date":"2026-06-15","close":15020.0},{"date":"2026-06-16","close":15100.0},{"date":"2026-06-17","close":15100.0},{"date":"2026-06-18","close":14710.0},{"date":"2026-06-19","close":14300.0},{"date":"2026-06-22","close":15100.0},{"date":"2026-06-23","close":15600.0},{"date":"2026-06-24","close":15200.0},{"date":"2026-06-25","close":14210.0},{"date":"2026-06-26","close":13300.0},{"date":"2026-06-29","close":14170.0},{"date":"2026-06-30","close":13780.0},{"date":"2026-07-01","close":14600.0},{"date":"2026-07-02","close":13100.0},{"date":"2026-07-03","close":13620.0},{"date":"2026-07-06","close":13250.0},{"date":"2026-07-07","close":12700.0},{"date":"2026-07-08","close":11890.0},{"date":"2026-07-09","close":12280.0},{"date":"2026-07-10","close":13600.0},{"date":"2026-07-13","close":12500.0},{"date":"2026-07-14","close":11950.0},{"date":"2026-07-15","close":12310.0},{"date":"2026-07-16","close":11820.0},{"date":"2026-07-20","close":11160.0},{"date":"2026-07-21","close":11480.0},{"date":"2026-07-22","close":11800.0},{"date":"2026-07-23","close":13100.0},{"date":"2026-07-24","close":12600.0},{"date":"2026-07-27","close":12240.0},{"date":"2026-07-28","close":11040.0},{"date":"2026-07-29","close":10270.0},{"date":"2026-07-30","close":9630.0},{"date":"2026-07-31","close":11120.0},{"date":"2026-08-03","close":11280.0},{"date":"2026-08-04","close":12500.0},{"date":"2026-08-05","close":13200.0},{"date":"2026-08-06","close":12400.0},{"date":"2026-08-07","close":12130.0},{"date":"2026-08-10","close":13980.0},{"date":"2026-08-11","close":13200.0},{"date":"2026-08-12","close":13230.0},{"date":"2026-08-13","close":13760.0},{"date":"2026-08-14","close":13340.0},{"date":"2026-08-18","close":14090.0},{"date":"2026-08-19","close":13920.0},{"date":"2026-08-20","close":14370.0},{"date":"2026-08-21","close":13220.0},{"date":"2026-08-24","close":13420.0},{"date":"2026-08-25","close":13690.0},{"date":"2026-08-26","close":13170.0},{"date":"2026-08-27","close":12800.0},{"date":"2026-08-28","close":11820.0},{"date":"2026-08-31","close":11900.0},{"date":"2026-09-01","close":11990.0},{"date":"2026-09-02","close":11800.0},{"date":"2026-09-03","close":11580.0},{"date":"2026-09-04","close":11750.0},{"date":"2026-09-07","close":11800.0},{"date":"2026-09-08","close":11990.0},{"date":"2026-09-09","close":12690.0},{"date":"2026-09-10","close":12250.0},{"date":"2026-09-11","close":12210.0},{"date":"2026-09-14","close":12020.0},{"date":"2026-09-15","close":11980.0},{"date":"2026-09-16","close":12410.0},{"date":"2026-09-17","close":13410.0},{"date":"2026-09-18","close":13930.0},{"date":"2026-09-21","close":13400.0},{"date":"2026-09-22","close":13460.0},{"date":"2026-09-23","close":13230.0},{"date":"2026-09-28","close":12940.0},{"date":"2026-09-29","close":12870.0},{"date":"2026-09-30","close":12900.0},{"date":"2026-10-01","close":13710.0},{"date":"2026-10-02","close":14720.0},{"date":"2026-10-06","close":14620.0},{"date":"2026-10-07","close":13960.0},{"date":"2026-10-08","close":13550.0},{"date":"2026-10-12","close":12450.0},{"date":"2026-10-13","close":12110.0},{"date":"2026-10-14","close":11750.0},{"date":"2026-10-15","close":10100.0},{"date":"2026-10-16","close":10900.0},{"date":"2026-10-19","close":11410.0},{"date":"2026-10-20","close":10630.0},{"date":"2026-10-21","close":10670.0},{"date":"2026-10-22","close":10400.0},{"date":"2026-10-23","close":10060.0}],"chart_data":[{"date":"2024-10-23","open":4855,"high":5031,"low":4411,"close":4557,"volume":8611738,"rsi_14":69.49,"sma_20":4114.0,"sma_60":3782.58,"sma_120":3979.12},{"date":"2024-10-24","open":4513,"high":4762,"low":4459,"close":4503,"volume":4284230,"rsi_14":66.25,"sma_20":4150.75,"sma_60":3798.17,"sma_120":3989.38},{"date":"2024-10-25","open":4445,"high":4689,"low":4401,"close":4596,"volume":2750131,"rsi_14":66.39,"sma_20":4192.25,"sma_60":3816.0,"sma_120":4000.83},{"date":"2024-10-28","open":4528,"high":4640,"low":4411,"close":4577,"volume":1138346,"rsi_14":63.03,"sma_20":4236.5,"sma_60":3834.17,"sma_120":4011.42},{"date":"2024-10-29","open":4582,"high":4884,"low":4503,"close":4528,"volume":4768087,"rsi_14":61.93,"sma_20":4273.0,"sma_60":3849.75,"sma_120":4020.17},{"date":"2024-10-30","open":4528,"high":4660,"low":4259,"close":4352,"volume":1320677,"rsi_14":56.88,"sma_20":4302.5,"sma_60":3863.17,"sma_120":4024.96},{"date":"2024-10-31","open":4372,"high":4455,"low":4122,"close":4166,"volume":1046160,"rsi_14":49.28,"sma_20":4330.75,"sma_60":3875.5,"sma_120":4027.62},{"date":"2024-11-01","open":4118,"high":4313,"low":4010,"close":4186,"volume":953998,"rsi_14":49.7,"sma_20":4353.5,"sma_60":3887.17,"sma_120":4029.12},{"date":"2024-11-04","open":4210,"high":4235,"low":4054,"close":4137,"volume":489879,"rsi_14":49.1,"sma_20":4369.5,"sma_60":3899.42,"sma_120":4028.33},{"date":"2024-11-05","open":4152,"high":4367,"low":4103,"close":4230,"volume":980395,"rsi_14":53.44,"sma_20":4381.0,"sma_60":3916.25,"sma_120":4028.75},{"date":"2024-11-06","open":4298,"high":4474,"low":4205,"close":4401,"volume":931206,"rsi_14":58.51,"sma_20":4401.75,"sma_60":3942.67,"sma_120":4031.04},{"date":"2024-11-07","open":4782,"high":4865,"low":4450,"close":4591,"volume":3560960,"rsi_14":61.38,"sma_20":4430.75,"sma_60":3967.92,"sma_120":4034.62},{"date":"2024-11-08","open":4533,"high":5627,"low":4513,"close":5226,"volume":10902245,"rsi_14":67.83,"sma_20":4483.25,"sma_60":4001.0,"sma_120":4043.96},{"date":"2024-11-11","open":5226,"high":5422,"low":5158,"close":5392,"volume":2469147,"rsi_14":56.91,"sma_20":4544.25,"sma_60":4037.08,"sma_120":4055.04},{"date":"2024-11-12","open":5412,"high":5480,"low":4836,"close":4933,"volume":2673917,"rsi_14":57.97,"sma_20":4582.75,"sma_60":4064.83,"sma_120":4061.38},{"date":"2024-11-13","open":5002,"high":5002,"low":4591,"close":4591,"volume":1282007,"rsi_14":51.66,"sma_20":4609.75,"sma_60":4086.5,"sma_120":4065.54},{"date":"2024-11-14","open":4772,"high":4884,"low":4557,"close":4665,"volume":1577304,"rsi_14":51.3,"sma_20":4645.0,"sma_60":4106.58,"sma_120":4069.0},{"date":"2024-11-15","open":4596,"high":4655,"low":4425,"close":4513,"volume":762227,"rsi_14":48.85,"sma_20":4672.25,"sma_60":4119.42,"sma_120":4071.58},{"date":"2024-11-18","open":4513,"high":4826,"low":4513,"close":4792,"volume":818822,"rsi_14":54.41,"sma_20":4708.75,"sma_60":4136.42,"sma_120":4077.42},{"date":"2024-11-19","open":4884,"high":4894,"low":4606,"close":4684,"volume":788602,"rsi_14":55.69,"sma_20":4689.5,"sma_60":4151.5,"sma_120":4082.21},{"date":"2024-11-20","open":4777,"high":4850,"low":4445,"close":4503,"volume":999371,"rsi_14":55.78,"sma_20":4686.75,"sma_60":4162.67,"sma_120":4085.21},{"date":"2024-11-21","open":4503,"high":4684,"low":4108,"close":4137,"volume":1545740,"rsi_14":49.25,"sma_20":4668.0,"sma_60":4167.75,"sma_120":4087.17},{"date":"2024-11-22","open":4161,"high":4332,"low":4161,"close":4201,"volume":517258,"rsi_14":50.97,"sma_20":4647.75,"sma_60":4176.75,"sma_120":4089.67},{"date":"2024-11-25","open":4205,"high":4362,"low":4205,"close":4288,"volume":345204,"rsi_14":50.9,"sma_20":4633.0,"sma_60":4186.58,"sma_120":4092.92},{"date":"2024-11-26","open":4435,"high":4455,"low":4171,"close":4269,"volume":623477,"rsi_14":47.89,"sma_20":4619.75,"sma_60":4196.83,"sma_120":4094.33},{"date":"2024-11-27","open":4342,"high":4542,"low":4254,"close":4279,"volume":942314,"rsi_14":44.68,"sma_20":4616.0,"sma_60":4206.17,"sma_120":4090.67},{"date":"2024-11-28","open":4240,"high":4332,"low":4078,"close":4157,"volume":323376,"rsi_14":27.97,"sma_20":4615.5,"sma_60":4215.08,"sma_120":4085.71},{"date":"2024-11-29","open":4171,"high":4230,"low":3976,"close":4005,"volume":385691,"rsi_14":21.26,"sma_20":4606.25,"sma_60":4222.75,"sma_120":4078.92},{"date":"2024-12-02","open":4025,"high":4245,"low":4005,"close":4132,"volume":551750,"rsi_14":30.75,"sma_20":4606.0,"sma_60":4230.75,"sma_120":4074.25},{"date":"2024-12-03","open":4118,"high":4225,"low":4108,"close":4196,"volume":209019,"rsi_14":39.02,"sma_20":4604.25,"sma_60":4240.0,"sma_120":4070.21},{"date":"2024-12-04","open":4064,"high":4113,"low":3815,"close":3859,"volume":603358,"rsi_14":30.5,"sma_20":4576.5,"sma_60":4244.92,"sma_120":4064.29},{"date":"2024-12-05","open":3937,"high":3937,"low":3541,"close":3756,"volume":658963,"rsi_14":31.23,"sma_20":4533.75,"sma_60":4251.17,"sma_120":4058.54},{"date":"2024-12-06","open":3707,"high":3800,"low":3585,"close":3683,"volume":385116,"rsi_14":19.41,"sma_20":4454.75,"sma_60":4254.33,"sma_120":4052.33},{"date":"2024-12-09","open":3556,"high":3590,"low":3380,"close":3419,"volume":532973,"rsi_14":17.87,"sma_20":4353.75,"sma_60":4254.17,"sma_120":4044.29},{"date":"2024-12-10","open":3419,"high":3663,"low":3419,"close":3649,"volume":258599,"rsi_14":28.81,"sma_20":4288.0,"sma_60":4259.5,"sma_120":4038.67},{"date":"2024-12-11","open":3824,"high":4249,"low":3766,"close":3922,"volume":2671931,"rsi_14":44.42,"sma_20":4253.75,"sma_60":4265.0,"sma_120":4034.79},{"date":"2024-12-12","open":3961,"high":4015,"low":3824,"close":3956,"volume":445704,"rsi_14":43.56,"sma_20":4217.5,"sma_60":4275.08,"sma_120":4031.29},{"date":"2024-12-13","open":3917,"high":3971,"low":3820,"close":3932,"volume":266925,"rsi_14":40.27,"sma_20":4187.75,"sma_60":4281.67,"sma_120":4027.75},{"date":"2024-12-16","open":3986,"high":4269,"low":3956,"close":4269,"volume":642499,"rsi_14":50.0,"sma_20":4161.0,"sma_60":4292.5,"sma_120":4028.75},{"date":"2024-12-17","open":4367,"high":4435,"low":4152,"close":4308,"volume":612844,"rsi_14":50.67,"sma_20":4141.75,"sma_60":4302.42,"sma_120":4031.62},{"date":"2024-12-18","open":4440,"high":4513,"low":4181,"close":4220,"volume":720894,"rsi_14":51.48,"sma_20":4127.25,"sma_60":4309.33,"sma_120":4032.04},{"date":"2024-12-19","open":4078,"high":4845,"low":4064,"close":4411,"volume":3687780,"rsi_14":59.28,"sma_20":4141.25,"sma_60":4320.0,"sma_120":4035.83},{"date":"2024-12-20","open":4396,"high":4479,"low":4142,"close":4249,"volume":611780,"rsi_14":52.64,"sma_20":4143.75,"sma_60":4327.92,"sma_120":4036.46},{"date":"2024-12-23","open":4411,"high":4464,"low":4293,"close":4415,"volume":499749,"rsi_14":54.74,"sma_20":4150.25,"sma_60":4339.92,"sma_120":4039.42},{"date":"2024-12-24","open":4523,"high":4601,"low":4362,"close":4372,"volume":764695,"rsi_14":62.65,"sma_20":4155.5,"sma_60":4349.42,"sma_120":4041.62},{"date":"2024-12-26","open":4420,"high":4586,"low":4367,"close":4401,"volume":468604,"rsi_14":66.5,"sma_20":4161.75,"sma_60":4360.08,"sma_120":4043.0},{"date":"2024-12-27","open":4536,"high":5076,"low":4491,"close":4660,"volume":4585929,"rsi_14":71.93,"sma_20":4184.0,"sma_60":4376.75,"sma_120":4046.75},{"date":"2024-12-30","open":4798,"high":5066,"low":4669,"close":4828,"volume":2417260,"rsi_14":83.91,"sma_20":4222.5,"sma_60":4394.08,"sma_120":4053.58},{"date":"2025-01-02","open":4858,"high":5185,"low":4714,"close":5116,"volume":1726730,"rsi_14":84.34,"sma_20":4269.0,"sma_60":4414.83,"sma_120":4061.08},{"date":"2025-01-03","open":5116,"high":5502,"low":5036,"close":5135,"volume":2634120,"rsi_14":82.09,"sma_20":4313.25,"sma_60":4432.83,"sma_120":4069.96},{"date":"2025-01-06","open":5294,"high":6513,"low":5175,"close":6008,"volume":14454776,"rsi_14":87.78,"sma_20":4418.75,"sma_60":4465.67,"sma_120":4088.46},{"date":"2025-01-07","open":6028,"high":6067,"low":5502,"close":5572,"volume":2410572,"rsi_14":75.93,"sma_20":4507.5,"sma_60":4490.67,"sma_120":4102.79},{"date":"2025-01-08","open":5443,"high":5492,"low":5294,"close":5403,"volume":1228203,"rsi_14":68.62,"sma_20":4591.5,"sma_60":4509.83,"sma_120":4115.92},{"date":"2025-01-09","open":5007,"high":5393,"low":4769,"close":5354,"volume":1951641,"rsi_14":67.01,"sma_20":4686.5,"sma_60":4528.17,"sma_120":4128.96},{"date":"2025-01-10","open":5284,"high":5482,"low":5145,"close":5373,"volume":629020,"rsi_14":69.37,"sma_20":4770.75,"sma_60":4547.17,"sma_120":4141.88},{"date":"2025-01-13","open":5215,"high":5334,"low":5116,"close":5135,"volume":415558,"rsi_14":61.53,"sma_20":4829.0,"sma_60":4564.17,"sma_120":4151.54},{"date":"2025-01-14","open":4977,"high":5116,"low":4957,"close":5036,"volume":415990,"rsi_14":62.94,"sma_20":4880.5,"sma_60":4581.0,"sma_120":4160.5},{"date":"2025-01-15","open":5086,"high":5750,"low":5016,"close":5165,"volume":4287478,"rsi_14":62.41,"sma_20":4939.75,"sma_60":4599.92,"sma_120":4170.75},{"date":"2025-01-16","open":5363,"high":5542,"low":5056,"close":5175,"volume":2015936,"rsi_14":63.57,"sma_20":4982.25,"sma_60":4617.33,"sma_120":4181.83},{"date":"2025-01-17","open":5205,"high":5284,"low":4997,"close":5096,"volume":632482,"rsi_14":61.36,"sma_20":5018.75,"sma_60":4616.67,"sma_120":4192.0},{"date":"2025-01-20","open":5036,"high":5096,"low":4828,"close":4878,"volume":576825,"rsi_14":53.9,"sma_20":5048.75,"sma_60":4620.92,"sma_120":4201.75},{"date":"2025-01-21","open":4907,"high":5383,"low":4878,"close":5354,"volume":2054924,"rsi_14":58.47,"sma_20":5093.0,"sma_60":4634.08,"sma_120":4216.12},{"date":"2025-01-22","open":5572,"high":5730,"low":5344,"close":5473,"volume":2111380,"rsi_14":56.08,"sma_20":5151.5,"sma_60":4647.67,"sma_120":4231.83},{"date":"2025-01-23","open":5433,"high":5710,"low":5294,"close":5433,"volume":1327554,"rsi_14":55.03,"sma_20":5199.5,"sma_60":4660.92,"sma_120":4247.54},{"date":"2025-01-24","open":5393,"high":5691,"low":5245,"close":5423,"volume":980489,"rsi_14":36.02,"sma_20":5249.25,"sma_60":4674.83,"sma_120":4262.29},{"date":"2025-01-31","open":5324,"high":5542,"low":5254,"close":5334,"volume":408330,"rsi_14":43.18,"sma_20":5293.0,"sma_60":4690.25,"sma_120":4276.71},{"date":"2025-02-03","open":5304,"high":5542,"low":4937,"close":5492,"volume":961948,"rsi_14":52.57,"sma_20":5335.0,"sma_60":4711.5,"sma_120":4293.5},{"date":"2025-02-04","open":5661,"high":5919,"low":5542,"close":5562,"volume":2041499,"rsi_14":55.93,"sma_20":5372.0,"sma_60":4733.58,"sma_120":4310.38},{"date":"2025-02-05","open":5591,"high":5651,"low":5403,"close":5522,"volume":596787,"rsi_14":54.19,"sma_20":5392.5,"sma_60":4755.83,"sma_120":4327.62},{"date":"2025-02-06","open":5502,"high":5839,"low":5443,"close":5839,"volume":938358,"rsi_14":68.98,"sma_20":5428.0,"sma_60":4781.83,"sma_120":4349.04},{"date":"2025-02-07","open":5810,"high":5899,"low":5661,"close":5681,"volume":770317,"rsi_14":66.84,"sma_20":5411.5,"sma_60":4802.25,"sma_120":4372.46},{"date":"2025-02-10","open":5651,"high":6008,"low":5562,"close":5899,"volume":1277544,"rsi_14":68.32,"sma_20":5428.0,"sma_60":4823.08,"sma_120":4395.5},{"date":"2025-02-11","open":6186,"high":6910,"low":5998,"close":6761,"volume":11124000,"rsi_14":77.78,"sma_20":5496.5,"sma_60":4847.58,"sma_120":4424.29},{"date":"2025-02-12","open":6652,"high":6682,"low":6355,"close":6434,"volume":1910687,"rsi_14":71.57,"sma_20":5551.0,"sma_60":4863.75,"sma_120":4450.42},{"date":"2025-02-13","open":6474,"high":6583,"low":6256,"close":6305,"volume":1162546,"rsi_14":73.68,"sma_20":5598.0,"sma_60":4885.58,"sma_120":4475.21},{"date":"2025-02-14","open":6315,"high":6573,"low":6097,"close":6147,"volume":1158990,"rsi_14":64.71,"sma_20":5649.0,"sma_60":4910.58,"sma_120":4498.54},{"date":"2025-02-17","open":6087,"high":6325,"low":6077,"close":6285,"volume":536787,"rsi_14":64.96,"sma_20":5712.0,"sma_60":4936.67,"sma_120":4521.62},{"date":"2025-02-18","open":6513,"high":6672,"low":6345,"close":6424,"volume":1335515,"rsi_14":67.61,"sma_20":5775.5,"sma_60":4967.67,"sma_120":4543.54},{"date":"2025-02-19","open":6444,"high":6831,"low":6434,"close":6474,"volume":1926642,"rsi_14":68.4,"sma_20":5841.0,"sma_60":4994.75,"sma_120":4565.58},{"date":"2025-02-20","open":6632,"high":7317,"low":6375,"close":6474,"volume":4801000,"rsi_14":70.61,"sma_20":5910.5,"sma_60":5023.67,"sma_120":4587.58},{"date":"2025-02-21","open":6454,"high":6583,"low":6305,"close":6424,"volume":654210,"rsi_14":67.54,"sma_20":5988.5,"sma_60":5054.83,"sma_120":4608.75},{"date":"2025-02-24","open":6593,"high":6751,"low":6414,"close":6484,"volume":1042450,"rsi_14":67.42,"sma_20":6045.5,"sma_60":5093.25,"sma_120":4630.5},{"date":"2025-02-25","open":6395,"high":6722,"low":6315,"close":6454,"volume":747230,"rsi_14":67.67,"sma_20":6095.0,"sma_60":5130.08,"sma_120":4653.42},{"date":"2025-02-26","open":6444,"high":6444,"low":6226,"close":6315,"volume":380494,"rsi_14":59.68,"sma_20":6139.5,"sma_60":5163.08,"sma_120":4674.83},{"date":"2025-02-27","open":6295,"high":6355,"low":6107,"close":6186,"volume":410413,"rsi_14":60.41,"sma_20":6178.0,"sma_60":5194.25,"sma_120":4695.54},{"date":"2025-02-28","open":6018,"high":6048,"low":5859,"close":5948,"volume":489579,"rsi_14":51.01,"sma_20":6209.0,"sma_60":5221.25,"sma_120":4713.71},{"date":"2025-03-04","open":5849,"high":6484,"low":5849,"close":6206,"volume":1680305,"rsi_14":34.95,"sma_20":6245.0,"sma_60":5254.67,"sma_120":4734.88},{"date":"2025-03-05","open":6236,"high":6414,"low":6147,"close":6295,"volume":476511,"rsi_14":45.68,"sma_20":6282.0,"sma_60":5292.17,"sma_120":4757.46},{"date":"2025-03-06","open":6335,"high":6841,"low":6266,"close":6434,"volume":2579133,"rsi_14":53.99,"sma_20":6328.0,"sma_60":5329.83,"sma_120":4780.29},{"date":"2025-03-07","open":6504,"high":7733,"low":6335,"close":7485,"volume":11134946,"rsi_14":76.68,"sma_20":6411.0,"sma_60":5384.08,"sma_120":4812.04},{"date":"2025-03-10","open":7386,"high":7584,"low":7009,"close":7108,"volume":2724337,"rsi_14":64.98,"sma_20":6483.0,"sma_60":5437.75,"sma_120":4841.33},{"date":"2025-03-11","open":7168,"high":7237,"low":6791,"close":6860,"volume":1910143,"rsi_14":57.64,"sma_20":6531.5,"sma_60":5489.0,"sma_120":4870.08},{"date":"2025-03-12","open":6821,"high":7188,"low":6712,"close":6821,"volume":1696911,"rsi_14":56.1,"sma_20":6534.5,"sma_60":5540.83,"sma_120":4897.58},{"date":"2025-03-13","open":6940,"high":8576,"low":6890,"close":8149,"volume":24267257,"rsi_14":70.07,"sma_20":6621.0,"sma_60":5619.5,"sma_120":4936.83},{"date":"2025-03-14","open":8020,"high":8070,"low":7782,"close":7842,"volume":2625123,"rsi_14":66.0,"sma_20":6698.5,"sma_60":5689.08,"sma_120":4974.29},{"date":"2025-03-17","open":8020,"high":8070,"low":7822,"close":7931,"volume":1934695,"rsi_14":66.22,"sma_20":6788.5,"sma_60":5755.5,"sma_120":5010.25},{"date":"2025-03-18","open":7961,"high":8407,"low":7713,"close":7882,"volume":3233240,"rsi_14":65.93,"sma_20":6869.0,"sma_60":5820.5,"sma_120":5047.79},{"date":"2025-03-19","open":7882,"high":8070,"low":7554,"close":7773,"volume":1246015,"rsi_14":66.37,"sma_20":6937.0,"sma_60":5884.08,"sma_120":5082.88},{"date":"2025-03-20","open":7723,"high":7723,"low":7049,"close":7089,"volume":1456971,"rsi_14":59.01,"sma_20":6968.0,"sma_60":5930.42,"sma_120":5111.46},{"date":"2025-03-21","open":6950,"high":7287,"low":6940,"close":7207,"volume":832065,"rsi_14":62.88,"sma_20":7005.0,"sma_60":5978.08,"sma_120":5140.25},{"date":"2025-03-24","open":7217,"high":7346,"low":7019,"close":7098,"volume":528816,"rsi_14":59.41,"sma_20":7039.0,"sma_60":6025.42,"sma_120":5167.38},{"date":"2025-03-25","open":7237,"high":7257,"low":7019,"close":7059,"volume":491043,"rsi_14":58.14,"sma_20":7068.0,"sma_60":6068.83,"sma_120":5194.42},{"date":"2025-03-26","open":7029,"high":7029,"low":6662,"close":6870,"volume":683289,"rsi_14":54.6,"sma_20":7089.0,"sma_60":6111.83,"sma_120":5219.88},{"date":"2025-03-27","open":6811,"high":7069,"low":6662,"close":6662,"volume":424318,"rsi_14":39.44,"sma_20":7106.5,"sma_60":6148.5,"sma_120":5244.21},{"date":"2025-03-28","open":6553,"high":6712,"low":6513,"close":6583,"volume":408285,"rsi_14":42.7,"sma_20":7126.5,"sma_60":6184.58,"sma_120":5267.0},{"date":"2025-03-31","open":6494,"high":6543,"low":6355,"close":6395,"volume":307408,"rsi_14":43.42,"sma_20":7149.0,"sma_60":6217.0,"sma_120":5288.54},{"date":"2025-04-01","open":6494,"high":6623,"low":6375,"close":6395,"volume":342818,"rsi_14":43.91,"sma_20":7158.5,"sma_60":6246.17,"sma_120":5311.46},{"date":"2025-04-02","open":6484,"high":6751,"low":6345,"close":6494,"volume":233232,"rsi_14":13.54,"sma_20":7168.5,"sma_60":6274.17,"sma_120":5334.12},{"date":"2025-04-03","open":6276,"high":6404,"low":6147,"close":6295,"volume":195426,"rsi_14":14.22,"sma_20":7161.5,"sma_60":6294.0,"sma_120":5354.42},{"date":"2025-04-04","open":6147,"high":6424,"low":5968,"close":6127,"volume":371074,"rsi_14":9.73,"sma_20":7093.0,"sma_60":6310.67,"sma_120":5371.75},{"date":"2025-04-07","open":5849,"high":5849,"low":5591,"close":5621,"volume":328230,"rsi_14":8.09,"sma_20":7018.0,"sma_60":6304.17,"sma_120":5384.92},{"date":"2025-04-08","open":5889,"high":5909,"low":5621,"close":5750,"volume":172733,"rsi_14":12.77,"sma_20":6962.0,"sma_60":6307.17,"sma_120":5398.92},{"date":"2025-04-09","open":5701,"high":5889,"low":5582,"close":5641,"volume":146309,"rsi_14":16.2,"sma_20":6902.5,"sma_60":6311.17,"sma_120":5410.5},{"date":"2025-04-10","open":6087,"high":6087,"low":5899,"close":5998,"volume":211050,"rsi_14":24.58,"sma_20":6794.0,"sma_60":6322.0,"sma_120":5425.08},{"date":"2025-04-11","open":5938,"high":6345,"low":5899,"close":6325,"volume":346297,"rsi_14":35.11,"sma_20":6717.5,"sma_60":6338.0,"sma_120":5442.58},{"date":"2025-04-14","open":6543,"high":6771,"low":6444,"close":6563,"volume":476612,"rsi_14":41.13,"sma_20":6648.5,"sma_60":6362.0,"sma_120":5463.08},{"date":"2025-04-15","open":6652,"high":6841,"low":6444,"close":6771,"volume":268905,"rsi_14":48.24,"sma_20":6592.5,"sma_60":6391.17,"sma_120":5486.08},{"date":"2025-04-16","open":6751,"high":6751,"low":6484,"close":6603,"volume":223984,"rsi_14":48.93,"sma_20":6533.5,"sma_60":6415.33,"sma_120":5507.62},{"date":"2025-04-17","open":6771,"high":7009,"low":6642,"close":6791,"volume":507493,"rsi_14":53.61,"sma_20":6518.5,"sma_60":6442.5,"sma_120":5529.92},{"date":"2025-04-18","open":6851,"high":6860,"low":6672,"close":6722,"volume":115400,"rsi_14":55.91,"sma_20":6494.0,"sma_60":6469.83,"sma_120":5543.25},{"date":"2025-04-21","open":6761,"high":6771,"low":6533,"close":6593,"volume":122664,"rsi_14":53.42,"sma_20":6468.5,"sma_60":6498.67,"sma_120":5559.79},{"date":"2025-04-22","open":6454,"high":6662,"low":6444,"close":6573,"volume":132805,"rsi_14":51.41,"sma_20":6444.0,"sma_60":6519.17,"sma_120":5576.62},{"date":"2025-04-23","open":6791,"high":6791,"low":6613,"close":6742,"volume":184115,"rsi_14":58.01,"sma_20":6437.5,"sma_60":6540.5,"sma_120":5594.08},{"date":"2025-04-24","open":6791,"high":7069,"low":6672,"close":6831,"volume":586219,"rsi_14":63.0,"sma_20":6446.0,"sma_60":6564.0,"sma_120":5612.46},{"date":"2025-04-25","open":6880,"high":6880,"low":6573,"close":6702,"volume":325037,"rsi_14":73.19,"sma_20":6452.0,"sma_60":6585.5,"sma_120":5630.17},{"date":"2025-04-28","open":6811,"high":7009,"low":6623,"close":6742,"volume":360704,"rsi_14":72.12,"sma_20":6469.5,"sma_60":6609.17,"sma_120":5649.71},{"date":"2025-04-29","open":6751,"high":6811,"low":6583,"close":6742,"volume":199428,"rsi_14":75.81,"sma_20":6487.0,"sma_60":6630.17,"sma_120":5670.83},{"date":"2025-04-30","open":6851,"high":7217,"low":6742,"close":7079,"volume":587587,"rsi_14":75.59,"sma_20":6516.5,"sma_60":6655.67,"sma_120":5694.62},{"date":"2025-05-02","open":7188,"high":7475,"low":6989,"close":7108,"volume":601448,"rsi_14":71.58,"sma_20":6557.5,"sma_60":6682.33,"sma_120":5719.08},{"date":"2025-05-07","open":7108,"high":7386,"low":7049,"close":7158,"volume":260944,"rsi_14":68.29,"sma_20":6609.5,"sma_60":6704.5,"sma_120":5743.17},{"date":"2025-05-08","open":7207,"high":7435,"low":7108,"close":7277,"volume":312675,"rsi_14":66.45,"sma_20":6693.0,"sma_60":6731.33,"sma_120":5766.79},{"date":"2025-05-09","open":7356,"high":7435,"low":7079,"close":7257,"volume":274116,"rsi_14":73.57,"sma_20":6769.0,"sma_60":6754.17,"sma_120":5788.62},{"date":"2025-05-12","open":7386,"high":7386,"low":6970,"close":7029,"volume":307424,"rsi_14":58.33,"sma_20":6839.0,"sma_60":6758.67,"sma_120":5803.12},{"date":"2025-05-13","open":7039,"high":7079,"low":6860,"close":7019,"volume":188299,"rsi_14":60.87,"sma_20":6890.5,"sma_60":6768.5,"sma_120":5816.12},{"date":"2025-05-14","open":7039,"high":7346,"low":6970,"close":7307,"volume":353367,"rsi_14":73.38,"sma_20":6940.0,"sma_60":6785.33,"sma_120":5835.46},{"date":"2025-05-15","open":7317,"high":7336,"low":6989,"close":7089,"volume":160518,"rsi_14":64.94,"sma_20":6966.5,"sma_60":6801.17,"sma_120":5855.88},{"date":"2025-05-16","open":7079,"high":7079,"low":6801,"close":6811,"volume":233827,"rsi_14":51.89,"sma_20":6968.5,"sma_60":6810.0,"sma_120":5873.33},{"date":"2025-05-19","open":6732,"high":6841,"low":6454,"close":6652,"volume":146692,"rsi_14":45.31,"sma_20":6971.0,"sma_60":6813.83,"sma_120":5890.75},{"date":"2025-05-20","open":6702,"high":6910,"low":6702,"close":6841,"volume":174291,"rsi_14":53.54,"sma_20":6973.5,"sma_60":6820.0,"sma_120":5907.38},{"date":"2025-05-21","open":7079,"high":7475,"low":7029,"close":7267,"volume":782084,"rsi_14":61.18,"sma_20":7001.0,"sma_60":6833.33,"sma_120":5928.5},{"date":"2025-05-22","open":7138,"high":7257,"low":6979,"close":7098,"volume":260952,"rsi_14":57.09,"sma_20":7026.5,"sma_60":6844.67,"sma_120":5949.75},{"date":"2025-05-23","open":7336,"high":7376,"low":6900,"close":6920,"volume":296811,"rsi_14":46.64,"sma_20":7044.0,"sma_60":6852.0,"sma_120":5972.62},{"date":"2025-05-26","open":6920,"high":7059,"low":6870,"close":6920,"volume":82981,"rsi_14":45.96,"sma_20":7053.0,"sma_60":6859.83,"sma_120":5994.96},{"date":"2025-05-27","open":6920,"high":7257,"low":6880,"close":7019,"volume":505106,"rsi_14":47.08,"sma_20":7062.5,"sma_60":6871.67,"sma_120":6017.38},{"date":"2025-05-28","open":7069,"high":7069,"low":6692,"close":6732,"volume":228558,"rsi_14":39.3,"sma_20":7064.0,"sma_60":6880.83,"sma_120":6037.54},{"date":"2025-05-29","open":6791,"high":6831,"low":6672,"close":6722,"volume":146026,"rsi_14":39.45,"sma_20":7063.0,"sma_60":6893.83,"sma_120":6057.54},{"date":"2025-05-30","open":6662,"high":6712,"low":6573,"close":6603,"volume":122501,"rsi_14":41.22,"sma_20":7056.0,"sma_60":6900.5,"sma_120":6077.58},{"date":"2025-06-02","open":6603,"high":6682,"low":6573,"close":6593,"volume":85905,"rsi_14":41.22,"sma_20":7031.5,"sma_60":6905.5,"sma_120":6098.83},{"date":"2025-06-04","open":6613,"high":6791,"low":6553,"close":6771,"volume":112907,"rsi_14":38.46,"sma_20":7014.5,"sma_60":6911.17,"sma_120":6120.5},{"date":"2025-06-05","open":6771,"high":6979,"low":6722,"close":6761,"volume":200991,"rsi_14":42.25,"sma_20":6994.5,"sma_60":6899.0,"sma_120":6141.54},{"date":"2025-06-09","open":6910,"high":6950,"low":6494,"close":6553,"volume":217556,"rsi_14":43.69,"sma_20":6958.0,"sma_60":6889.67,"sma_120":6163.71},{"date":"2025-06-10","open":6593,"high":6811,"low":6543,"close":6751,"volume":179628,"rsi_14":52.38,"sma_20":6932.5,"sma_60":6887.83,"sma_120":6188.42},{"date":"2025-06-11","open":6870,"high":6940,"low":6732,"close":6751,"volume":159673,"rsi_14":47.64,"sma_20":6918.5,"sma_60":6886.67,"sma_120":6213.75},{"date":"2025-06-12","open":6870,"high":6900,"low":6662,"close":6702,"volume":176294,"rsi_14":31.37,"sma_20":6902.5,"sma_60":6862.33,"sma_120":6240.92},{"date":"2025-06-13","open":6712,"high":7049,"low":6494,"close":6960,"volume":696668,"rsi_14":45.68,"sma_20":6885.0,"sma_60":6847.5,"sma_120":6268.29},{"date":"2025-06-16","open":7128,"high":7128,"low":6642,"close":6900,"volume":380399,"rsi_14":49.33,"sma_20":6875.5,"sma_60":6830.17,"sma_120":6292.83},{"date":"2025-06-17","open":6811,"high":6890,"low":6692,"close":6860,"volume":240668,"rsi_14":48.05,"sma_20":6878.0,"sma_60":6813.0,"sma_120":6316.75},{"date":"2025-06-18","open":6900,"high":6930,"low":6692,"close":6791,"volume":236539,"rsi_14":42.38,"sma_20":6885.0,"sma_60":6796.5,"sma_120":6340.29},{"date":"2025-06-19","open":6791,"high":6791,"low":6563,"close":6732,"volume":170153,"rsi_14":50.0,"sma_20":6879.5,"sma_60":6790.5,"sma_120":6360.46},{"date":"2025-06-20","open":6692,"high":6811,"low":6603,"close":6781,"volume":155070,"rsi_14":52.27,"sma_20":6855.0,"sma_60":6783.33,"sma_120":6380.71},{"date":"2025-06-23","open":6979,"high":7009,"low":6702,"close":6841,"volume":269027,"rsi_14":59.52,"sma_20":6842.0,"sma_60":6779.0,"sma_120":6402.21},{"date":"2025-06-24","open":6742,"high":6771,"low":6563,"close":6603,"volume":303812,"rsi_14":50.34,"sma_20":6826.0,"sma_60":6771.33,"sma_120":6420.08},{"date":"2025-06-25","open":6642,"high":6642,"low":6370,"close":6375,"volume":307209,"rsi_14":37.01,"sma_20":6798.5,"sma_60":6763.0,"sma_120":6437.42},{"date":"2025-06-26","open":6385,"high":6414,"low":6157,"close":6226,"volume":269338,"rsi_14":33.93,"sma_20":6758.5,"sma_60":6755.67,"sma_120":6452.08},{"date":"2025-06-27","open":6266,"high":6335,"low":6206,"close":6216,"volume":113151,"rsi_14":38.51,"sma_20":6732.5,"sma_60":6749.5,"sma_120":6467.04},{"date":"2025-06-30","open":6256,"high":6256,"low":6048,"close":6097,"volume":106845,"rsi_14":26.43,"sma_20":6701.0,"sma_60":6744.5,"sma_120":6480.75},{"date":"2025-07-01","open":6137,"high":6305,"low":6137,"close":6206,"volume":93294,"rsi_14":31.79,"sma_20":6681.0,"sma_60":6741.33,"sma_120":6493.75},{"date":"2025-07-02","open":6226,"high":6236,"low":5998,"close":6057,"volume":109189,"rsi_14":29.81,"sma_20":6654.0,"sma_60":6734.0,"sma_120":6504.08},{"date":"2025-07-03","open":6057,"high":6196,"low":6057,"close":6157,"volume":56221,"rsi_14":22.07,"sma_20":6623.0,"sma_60":6731.67,"sma_120":6512.83},{"date":"2025-07-04","open":6127,"high":6167,"low":5899,"close":5899,"volume":135741,"rsi_14":19.39,"sma_20":6579.5,"sma_60":6727.83,"sma_120":6519.25},{"date":"2025-07-07","open":5869,"high":6038,"low":5810,"close":5978,"volume":67149,"rsi_14":23.67,"sma_20":6550.5,"sma_60":6733.83,"sma_120":6519.0},{"date":"2025-07-08","open":5929,"high":6038,"low":5899,"close":5929,"volume":56904,"rsi_14":23.95,"sma_20":6509.0,"sma_60":6736.83,"sma_120":6522.0},{"date":"2025-07-09","open":5968,"high":6038,"low":5929,"close":6038,"volume":62074,"rsi_14":29.65,"sma_20":6473.0,"sma_60":6743.5,"sma_120":6527.33},{"date":"2025-07-10","open":6057,"high":6107,"low":5978,"close":6028,"volume":74398,"rsi_14":27.38,"sma_20":6439.0,"sma_60":6744.0,"sma_120":6533.0},{"date":"2025-07-11","open":6008,"high":6087,"low":5998,"close":6018,"volume":48730,"rsi_14":24.54,"sma_20":6391.5,"sma_60":6738.83,"sma_120":6538.42},{"date":"2025-07-14","open":6048,"high":6057,"low":5849,"close":5909,"volume":128615,"rsi_14":26.67,"sma_20":6341.5,"sma_60":6727.83,"sma_120":6544.92},{"date":"2025-07-15","open":5938,"high":6097,"low":5849,"close":6097,"volume":79501,"rsi_14":40.41,"sma_20":6303.0,"sma_60":6716.5,"sma_120":6553.83},{"date":"2025-07-16","open":6127,"high":6246,"low":5998,"close":6117,"volume":52451,"rsi_14":45.86,"sma_20":6269.0,"sma_60":6708.33,"sma_120":6561.83},{"date":"2025-07-17","open":6295,"high":6365,"low":6167,"close":6305,"volume":163406,"rsi_14":52.98,"sma_20":6247.5,"sma_60":6700.17,"sma_120":6571.33},{"date":"2025-07-18","open":6305,"high":6335,"low":6157,"close":6226,"volume":70695,"rsi_14":54.42,"sma_20":6219.5,"sma_60":6691.83,"sma_120":6580.83},{"date":"2025-07-21","open":6226,"high":6246,"low":6167,"close":6206,"volume":51883,"rsi_14":50.0,"sma_20":6187.5,"sma_60":6685.33,"sma_120":6592.0},{"date":"2025-07-22","open":6226,"high":6226,"low":6028,"close":6127,"volume":75441,"rsi_14":52.67,"sma_20":6163.5,"sma_60":6677.83,"sma_120":6598.5},{"date":"2025-07-23","open":6167,"high":6167,"low":5978,"close":6087,"volume":52391,"rsi_14":47.2,"sma_20":6149.0,"sma_60":6666.83,"sma_120":6603.67},{"date":"2025-07-24","open":6147,"high":6147,"low":6038,"close":6048,"volume":48205,"rsi_14":57.28,"sma_20":6140.0,"sma_60":6653.67,"sma_120":6608.83},{"date":"2025-07-25","open":6038,"high":6107,"low":6008,"close":6008,"volume":50536,"rsi_14":51.52,"sma_20":6129.5,"sma_60":6642.0,"sma_120":6613.75},{"date":"2025-07-28","open":6038,"high":6176,"low":5968,"close":6107,"volume":51862,"rsi_14":58.65,"sma_20":6130.0,"sma_60":6631.33,"sma_120":6620.25},{"date":"2025-07-29","open":6117,"high":6226,"low":5978,"close":6167,"volume":93360,"rsi_14":56.57,"sma_20":6128.0,"sma_60":6621.67,"sma_120":6625.92},{"date":"2025-07-30","open":6176,"high":6186,"low":6087,"close":6117,"volume":46696,"rsi_14":54.37,"sma_20":6131.0,"sma_60":6605.5,"sma_120":6630.58},{"date":"2025-07-31","open":6117,"high":6285,"low":6107,"close":6196,"volume":85444,"rsi_14":58.18,"sma_20":6133.0,"sma_60":6590.17,"sma_120":6636.25},{"date":"2025-08-01","open":6196,"high":6196,"low":5909,"close":5968,"volume":105295,"rsi_14":52.46,"sma_20":6136.5,"sma_60":6570.17,"sma_120":6637.33},{"date":"2025-08-04","open":5909,"high":6137,"low":5869,"close":6057,"volume":65700,"rsi_14":48.21,"sma_20":6140.5,"sma_60":6549.67,"sma_120":6640.5},{"date":"2025-08-05","open":6087,"high":6176,"low":6087,"close":6147,"volume":55743,"rsi_14":51.26,"sma_20":6151.5,"sma_60":6531.0,"sma_120":6642.58},{"date":"2025-08-06","open":6117,"high":6305,"low":6077,"close":6167,"volume":90829,"rsi_14":43.14,"sma_20":6158.0,"sma_60":6516.5,"sma_120":6637.58},{"date":"2025-08-07","open":6147,"high":6216,"low":6097,"close":6127,"volume":43563,"rsi_14":44.9,"sma_20":6163.0,"sma_60":6501.5,"sma_120":6635.0},{"date":"2025-08-08","open":6127,"high":6176,"low":5958,"close":6057,"volume":160832,"rsi_14":42.72,"sma_20":6165.0,"sma_60":6480.5,"sma_120":6632.92},{"date":"2025-08-11","open":6087,"high":6087,"low":5948,"close":5958,"volume":51316,"rsi_14":41.9,"sma_20":6167.5,"sma_60":6461.5,"sma_120":6631.33},{"date":"2025-08-12","open":5988,"high":6097,"low":5948,"close":5948,"volume":42094,"rsi_14":43.14,"sma_20":6160.0,"sma_60":6447.0,"sma_120":6628.5},{"date":"2025-08-13","open":5958,"high":5998,"low":5859,"close":5958,"volume":36871,"rsi_14":45.45,"sma_20":6152.0,"sma_60":6435.33,"sma_120":6624.58},{"date":"2025-08-14","open":5978,"high":5998,"low":5839,"close":5859,"volume":41262,"rsi_14":42.86,"sma_20":6129.5,"sma_60":6418.83,"sma_120":6619.42},{"date":"2025-08-18","open":5869,"high":5869,"low":5502,"close":5522,"volume":156289,"rsi_14":27.13,"sma_20":6094.0,"sma_60":6389.5,"sma_120":6611.42},{"date":"2025-08-19","open":5522,"high":5591,"low":5304,"close":5522,"volume":72871,"rsi_14":23.58,"sma_20":6059.5,"sma_60":6363.0,"sma_120":6603.83},{"date":"2025-08-20","open":5373,"high":5453,"low":5304,"close":5373,"volume":61832,"rsi_14":21.8,"sma_20":6021.5,"sma_60":6337.0,"sma_120":6594.5},{"date":"2025-08-21","open":5334,"high":5572,"low":5334,"close":5492,"volume":63288,"rsi_14":24.09,"sma_20":5991.5,"sma_60":6313.0,"sma_120":6586.42},{"date":"2025-08-22","open":5433,"high":5829,"low":5433,"close":5770,"volume":103391,"rsi_14":42.96,"sma_20":5977.5,"sma_60":6292.0,"sma_120":6581.83},{"date":"2025-08-25","open":5820,"high":6008,"low":5820,"close":5929,"volume":97710,"rsi_14":45.64,"sma_20":5973.5,"sma_60":6278.5,"sma_120":6579.67},{"date":"2025-08-26","open":5929,"high":6038,"low":5829,"close":5909,"volume":95465,"rsi_14":41.55,"sma_20":5963.5,"sma_60":6264.83,"sma_120":6579.33},{"date":"2025-08-27","open":5909,"high":5948,"low":5770,"close":5820,"volume":34866,"rsi_14":38.26,"sma_20":5946.0,"sma_60":6251.67,"sma_120":6576.08},{"date":"2025-08-28","open":5760,"high":5879,"low":5750,"close":5790,"volume":26812,"rsi_14":38.51,"sma_20":5929.5,"sma_60":6238.17,"sma_120":6571.83},{"date":"2025-08-29","open":5780,"high":5879,"low":5770,"close":5849,"volume":32212,"rsi_14":42.86,"sma_20":5912.0,"sma_60":6222.67,"sma_120":6566.92},{"date":"2025-09-01","open":5800,"high":5958,"low":5760,"close":5780,"volume":35271,"rsi_14":43.75,"sma_20":5902.5,"sma_60":6206.17,"sma_120":6552.58},{"date":"2025-09-02","open":5800,"high":5978,"low":5800,"close":5978,"volume":31563,"rsi_14":50.92,"sma_20":5898.5,"sma_60":6196.5,"sma_120":6543.08},{"date":"2025-09-03","open":5938,"high":6067,"low":5889,"close":5938,"volume":19817,"rsi_14":49.4,"sma_20":5888.0,"sma_60":6182.83,"sma_120":6535.33},{"date":"2025-09-04","open":5919,"high":6107,"low":5919,"close":6087,"volume":64564,"rsi_14":56.73,"sma_20":5884.0,"sma_60":6171.67,"sma_120":6529.17},{"date":"2025-09-05","open":6097,"high":6127,"low":6008,"close":6018,"volume":47046,"rsi_14":67.36,"sma_20":5878.5,"sma_60":6160.17,"sma_120":6511.25},{"date":"2025-09-08","open":6028,"high":6157,"low":6028,"close":6097,"volume":72041,"rsi_14":69.08,"sma_20":5880.5,"sma_60":6145.67,"sma_120":6496.58},{"date":"2025-09-09","open":6057,"high":6097,"low":6018,"close":6038,"volume":32067,"rsi_14":73.43,"sma_20":5884.5,"sma_60":6131.17,"sma_120":6480.67},{"date":"2025-09-10","open":6048,"high":6127,"low":5988,"close":6077,"volume":50608,"rsi_14":71.85,"sma_20":5891.0,"sma_60":6118.0,"sma_120":6465.5},{"date":"2025-09-11","open":6087,"high":6167,"low":6028,"close":6038,"volume":63408,"rsi_14":62.16,"sma_20":5895.0,"sma_60":6105.33,"sma_120":6450.92},{"date":"2025-09-12","open":6127,"high":6127,"low":5958,"close":6077,"volume":67367,"rsi_14":57.58,"sma_20":5906.0,"sma_60":6094.33,"sma_120":6442.42},{"date":"2025-09-15","open":6048,"high":6167,"low":6018,"close":6038,"volume":90576,"rsi_14":56.44,"sma_20":5932.0,"sma_60":6081.83,"sma_120":6432.58},{"date":"2025-09-16","open":6057,"high":6196,"low":6048,"close":6127,"volume":165135,"rsi_14":65.35,"sma_20":5962.5,"sma_60":6069.83,"sma_120":6424.42},{"date":"2025-09-17","open":6345,"high":6672,"low":6226,"close":6543,"volume":1033050,"rsi_14":77.14,"sma_20":6021.5,"sma_60":6068.83,"sma_120":6420.08},{"date":"2025-09-18","open":6359,"high":6593,"low":6233,"close":6583,"volume":471905,"rsi_14":78.81,"sma_20":6083.0,"sma_60":6074.5,"sma_120":6418.75},{"date":"2025-09-19","open":6830,"high":6860,"low":6500,"close":6550,"volume":346629,"rsi_14":71.69,"sma_20":6119.5,"sma_60":6079.0,"sma_120":6417.33},{"date":"2025-09-22","open":6593,"high":6593,"low":6335,"close":6355,"volume":169600,"rsi_14":61.88,"sma_20":6141.0,"sma_60":6081.33,"sma_120":6415.42},{"date":"2025-09-23","open":6365,"high":6484,"low":6147,"close":6256,"volume":102101,"rsi_14":59.64,"sma_20":6158.5,"sma_60":6084.0,"sma_120":6414.25},{"date":"2025-09-24","open":6276,"high":6404,"low":6206,"close":6246,"volume":103054,"rsi_14":55.26,"sma_20":6180.0,"sma_60":6084.67,"sma_120":6413.0},{"date":"2025-09-25","open":6276,"high":6285,"low":6117,"close":6147,"volume":119040,"rsi_14":54.19,"sma_20":6198.0,"sma_60":6086.17,"sma_120":6410.08},{"date":"2025-09-26","open":6097,"high":6167,"low":5879,"close":5919,"volume":116959,"rsi_14":44.71,"sma_20":6201.5,"sma_60":6082.17,"sma_120":6406.92},{"date":"2025-09-29","open":5968,"high":6028,"low":5948,"close":5948,"volume":73651,"rsi_14":47.31,"sma_20":6210.0,"sma_60":6083.0,"sma_120":6405.42},{"date":"2025-09-30","open":5948,"high":6048,"low":5829,"close":5889,"volume":103693,"rsi_14":44.38,"sma_20":6205.5,"sma_60":6081.5,"sma_120":6407.67},{"date":"2025-10-01","open":5909,"high":5948,"low":5849,"close":5889,"volume":42214,"rsi_14":45.45,"sma_20":6203.0,"sma_60":6080.83,"sma_120":6408.83},{"date":"2025-10-02","open":5938,"high":5938,"low":5790,"close":5839,"volume":61039,"rsi_14":42.77,"sma_20":6190.5,"sma_60":6077.5,"sma_120":6410.5},{"date":"2025-10-10","open":5899,"high":5938,"low":5760,"close":5909,"volume":64107,"rsi_14":46.15,"sma_20":6185.0,"sma_60":6075.5,"sma_120":6409.75},{"date":"2025-10-13","open":5780,"high":5948,"low":5780,"close":5899,"volume":52527,"rsi_14":42.86,"sma_20":6175.0,"sma_60":6073.5,"sma_120":6406.17},{"date":"2025-10-14","open":5988,"high":6048,"low":5869,"close":5889,"volume":150741,"rsi_14":22.5,"sma_20":6167.5,"sma_60":6073.17,"sma_120":6400.5},{"date":"2025-10-15","open":5929,"high":6196,"low":5919,"close":6077,"volume":108493,"rsi_14":23.77,"sma_20":6167.5,"sma_60":6072.83,"sma_120":6394.67},{"date":"2025-10-16","open":6077,"high":6087,"low":5938,"close":5958,"volume":81030,"rsi_14":25.89,"sma_20":6163.5,"sma_60":6070.17,"sma_120":6389.25},{"date":"2025-10-17","open":5929,"high":5948,"low":5740,"close":5750,"volume":106705,"rsi_14":24.37,"sma_20":6147.0,"sma_60":6060.83,"sma_120":6380.5},{"date":"2025-10-20","open":5839,"high":5869,"low":5710,"close":5800,"volume":55106,"rsi_14":29.82,"sma_20":6135.0,"sma_60":6053.67,"sma_120":6372.75},{"date":"2025-10-21","open":5889,"high":5929,"low":5701,"close":5710,"volume":120951,"rsi_14":27.87,"sma_20":6114.0,"sma_60":6045.33,"sma_120":6365.33},{"date":"2025-10-22","open":5730,"high":5829,"low":5601,"close":5701,"volume":70970,"rsi_14":30.09,"sma_20":6071.5,"sma_60":6038.17,"sma_120":6358.0},{"date":"2025-10-23","open":5661,"high":5760,"low":5611,"close":5701,"volume":46540,"rsi_14":37.78,"sma_20":6020.5,"sma_60":6031.67,"sma_120":6349.25},{"date":"2025-10-24","open":5701,"high":5800,"low":5671,"close":5691,"volume":47153,"rsi_14":35.23,"sma_20":5980.0,"sma_60":6025.67,"sma_120":6339.67},{"date":"2025-10-27","open":5710,"high":5770,"low":5671,"close":5720,"volume":54328,"rsi_14":40.0,"sma_20":5948.0,"sma_60":6020.83,"sma_120":6331.42},{"date":"2025-10-28","open":5701,"high":5800,"low":5661,"close":5691,"volume":67749,"rsi_14":38.64,"sma_20":5919.5,"sma_60":6013.83,"sma_120":6322.58},{"date":"2025-10-29","open":5691,"high":5800,"low":5641,"close":5651,"volume":99030,"rsi_14":39.08,"sma_20":5889.5,"sma_60":6005.17,"sma_120":6313.42},{"date":"2025-10-30","open":5720,"high":5740,"low":5502,"close":5522,"volume":114759,"rsi_14":29.03,"sma_20":5858.0,"sma_60":5995.17,"sma_120":6300.33},{"date":"2025-10-31","open":5463,"high":5671,"low":5423,"close":5591,"volume":100869,"rsi_14":34.34,"sma_20":5841.5,"sma_60":5985.0,"sma_120":6287.58},{"date":"2025-11-03","open":5671,"high":5988,"low":5671,"close":5839,"volume":201059,"rsi_14":47.97,"sma_20":5836.0,"sma_60":5982.83,"sma_120":6276.5},{"date":"2025-11-04","open":5820,"high":5839,"low":5681,"close":5691,"volume":65705,"rsi_14":33.61,"sma_20":5826.0,"sma_60":5976.67,"sma_120":6263.17},{"date":"2025-11-05","open":5691,"high":5701,"low":5304,"close":5542,"volume":156278,"rsi_14":32.79,"sma_20":5808.5,"sma_60":5966.5,"sma_120":6248.75},{"date":"2025-11-06","open":5562,"high":5681,"low":5443,"close":5453,"volume":61338,"rsi_14":36.36,"sma_20":5789.0,"sma_60":5954.5,"sma_120":6235.5},{"date":"2025-11-07","open":5393,"high":5413,"low":5235,"close":5294,"volume":73064,"rsi_14":28.93,"sma_20":5758.0,"sma_60":5940.5,"sma_120":6221.0},{"date":"2025-11-10","open":5294,"high":5403,"low":5254,"close":5383,"volume":29553,"rsi_14":36.36,"sma_20":5732.0,"sma_60":5929.17,"sma_120":6204.83},{"date":"2025-11-11","open":5413,"high":5473,"low":5314,"close":5344,"volume":44431,"rsi_14":35.48,"sma_20":5704.5,"sma_60":5918.83,"sma_120":6190.17},{"date":"2025-11-12","open":5344,"high":5403,"low":5235,"close":5344,"volume":69189,"rsi_14":35.48,"sma_20":5667.5,"sma_60":5908.67,"sma_120":6177.83},{"date":"2025-11-13","open":5403,"high":6117,"low":5294,"close":6038,"volume":601511,"rsi_14":59.07,"sma_20":5671.5,"sma_60":5910.0,"sma_120":6172.67},{"date":"2025-11-14","open":5938,"high":6543,"low":5849,"close":6494,"volume":577162,"rsi_14":66.53,"sma_20":5709.0,"sma_60":5920.67,"sma_120":6169.75},{"date":"2025-11-17","open":6444,"high":6702,"low":6365,"close":6583,"volume":246419,"rsi_14":68.6,"sma_20":5748.5,"sma_60":5938.5,"sma_120":6164.0},{"date":"2025-11-18","open":6484,"high":6890,"low":6404,"close":6722,"volume":300545,"rsi_14":71.43,"sma_20":5799.5,"sma_60":5958.67,"sma_120":6160.83},{"date":"2025-11-19","open":6742,"high":6811,"low":6355,"close":6543,"volume":159471,"rsi_14":70.04,"sma_20":5842.0,"sma_60":5978.33,"sma_120":6157.67},{"date":"2025-11-20","open":6613,"high":6613,"low":6365,"close":6504,"volume":105679,"rsi_14":68.11,"sma_20":5882.5,"sma_60":5995.33,"sma_120":6154.17},{"date":"2025-11-21","open":6434,"high":6474,"low":6305,"close":6395,"volume":59710,"rsi_14":61.67,"sma_20":5918.0,"sma_60":6005.83,"sma_120":6148.92},{"date":"2025-11-24","open":6414,"high":6504,"low":6226,"close":6285,"volume":114007,"rsi_14":62.71,"sma_20":5946.5,"sma_60":6011.83,"sma_120":6145.17},{"date":"2025-11-25","open":6464,"high":6672,"low":6345,"close":6385,"volume":135792,"rsi_14":68.4,"sma_20":5981.5,"sma_60":6019.83,"sma_120":6142.33},{"date":"2025-11-26","open":6414,"high":6484,"low":6285,"close":6484,"volume":58215,"rsi_14":72.41,"sma_20":6023.5,"sma_60":6031.0,"sma_120":6141.33},{"date":"2025-11-27","open":6603,"high":6632,"low":6454,"close":6553,"volume":107010,"rsi_14":78.48,"sma_20":6075.5,"sma_60":6043.83,"sma_120":6141.0},{"date":"2025-11-28","open":6563,"high":6642,"low":6345,"close":6632,"volume":190742,"rsi_14":78.38,"sma_20":6128.0,"sma_60":6057.0,"sma_120":6139.83},{"date":"2025-12-01","open":6751,"high":6910,"low":6712,"close":6811,"volume":238967,"rsi_14":81.36,"sma_20":6177.0,"sma_60":6074.33,"sma_120":6140.25},{"date":"2025-12-02","open":6811,"high":6811,"low":6603,"close":6761,"volume":111441,"rsi_14":79.67,"sma_20":6231.0,"sma_60":6087.5,"sma_120":6142.0},{"date":"2025-12-03","open":6732,"high":7287,"low":6712,"close":7158,"volume":408838,"rsi_14":76.78,"sma_20":6312.5,"sma_60":6108.0,"sma_120":6145.42},{"date":"2025-12-04","open":7188,"high":7227,"low":7009,"close":7138,"volume":141405,"rsi_14":69.46,"sma_20":6397.5,"sma_60":6125.67,"sma_120":6148.67},{"date":"2025-12-05","open":7188,"high":7247,"low":6950,"close":7148,"volume":134603,"rsi_14":67.92,"sma_20":6491.0,"sma_60":6144.67,"sma_120":6152.42},{"date":"2025-12-08","open":7148,"high":7356,"low":7049,"close":7346,"volume":148625,"rsi_14":69.09,"sma_20":6590.0,"sma_60":6165.67,"sma_120":6155.67},{"date":"2025-12-09","open":7356,"high":7931,"low":7267,"close":7802,"volume":338137,"rsi_14":82.9,"sma_20":6714.0,"sma_60":6195.33,"sma_120":6163.25},{"date":"2025-12-10","open":7743,"high":7901,"low":7693,"close":7812,"volume":147522,"rsi_14":84.74,"sma_20":6838.5,"sma_60":6224.5,"sma_120":6171.25},{"date":"2025-12-11","open":7832,"high":8278,"low":7664,"close":8070,"volume":376005,"rsi_14":91.22,"sma_20":6941.0,"sma_60":6258.67,"sma_120":6182.0},{"date":"2025-12-12","open":8070,"high":8853,"low":8060,"close":8576,"volume":500475,"rsi_14":97.14,"sma_20":7046.0,"sma_60":6300.67,"sma_120":6197.5},{"date":"2025-12-15","open":8486,"high":9190,"low":8328,"close":9161,"volume":427591,"rsi_14":97.62,"sma_20":7176.0,"sma_60":6353.17,"sma_120":6217.5},{"date":"2025-12-16","open":9091,"high":9091,"low":8536,"close":8774,"volume":320517,"rsi_14":85.76,"sma_20":7279.5,"sma_60":6397.67,"sma_120":6233.75},{"date":"2025-12-17","open":8893,"high":9091,"low":8496,"close":8833,"volume":354517,"rsi_14":85.71,"sma_20":7395.0,"sma_60":6436.17,"sma_120":6252.5},{"date":"2025-12-18","open":8675,"high":8992,"low":8566,"close":8833,"volume":192151,"rsi_14":85.35,"sma_20":7512.5,"sma_60":6471.83,"sma_120":6273.17},{"date":"2025-12-19","open":9101,"high":9864,"low":9002,"close":9666,"volume":607921,"rsi_14":87.89,"sma_20":7677.5,"sma_60":6525.17,"sma_120":6302.08},{"date":"2025-12-22","open":11520,"high":11679,"low":10658,"close":11322,"volume":1633924,"rsi_14":92.44,"sma_20":7931.5,"sma_60":6608.67,"sma_120":6345.0},{"date":"2025-12-23","open":11599,"high":11659,"low":9954,"close":9993,"volume":898238,"rsi_14":72.48,"sma_20":8113.5,"sma_60":6671.5,"sma_120":6377.75},{"date":"2025-12-24","open":10053,"high":10499,"low":9765,"close":10261,"volume":541522,"rsi_14":73.83,"sma_20":8304.0,"sma_60":6739.0,"sma_120":6411.83},{"date":"2025-12-26","open":10211,"high":10211,"low":9884,"close":9914,"volume":309973,"rsi_14":70.07,"sma_20":8473.5,"sma_60":6802.33,"sma_120":6444.25},{"date":"2025-12-29","open":9680,"high":10920,"low":9600,"close":10920,"volume":441268,"rsi_14":72.88,"sma_20":8685.0,"sma_60":6884.83,"sma_120":6483.5},{"date":"2025-12-30","open":11120,"high":11150,"low":10130,"close":10800,"volume":556186,"rsi_14":69.99,"sma_20":8881.5,"sma_60":6964.83,"sma_120":6523.92},{"date":"2026-01-02","open":10790,"high":13180,"low":10600,"close":12800,"volume":2566621,"rsi_14":76.39,"sma_20":9180.5,"sma_60":7079.17,"sma_120":6580.33},{"date":"2026-01-05","open":12800,"high":14680,"low":12200,"close":13620,"volume":2205161,"rsi_14":77.73,"sma_20":9500.5,"sma_60":7207.17,"sma_120":6644.0},{"date":"2026-01-06","open":13620,"high":14740,"low":13340,"close":13500,"volume":1474914,"rsi_14":75.55,"sma_20":9815.5,"sma_60":7334.0,"sma_120":6705.75},{"date":"2026-01-07","open":13690,"high":14940,"low":13380,"close":14110,"volume":1318626,"rsi_14":75.6,"sma_20":10160.5,"sma_60":7469.83,"sma_120":6772.67},{"date":"2026-01-08","open":14230,"high":14630,"low":13780,"close":14480,"volume":718499,"rsi_14":79.66,"sma_20":10514.0,"sma_60":7612.0,"sma_120":6842.75},{"date":"2026-01-09","open":14550,"high":15960,"low":14330,"close":15830,"volume":1406837,"rsi_14":82.1,"sma_20":10912.0,"sma_60":7776.83,"sma_120":6925.0},{"date":"2026-01-12","open":16190,"high":17130,"low":16170,"close":17020,"volume":989608,"rsi_14":83.88,"sma_20":11369.0,"sma_60":7958.33,"sma_120":7015.58},{"date":"2026-01-13","open":17020,"high":17020,"low":13260,"close":13560,"volume":2825905,"rsi_14":63.06,"sma_20":11640.0,"sma_60":8084.17,"sma_120":7077.17},{"date":"2026-01-14","open":13370,"high":13580,"low":12530,"close":12770,"volume":1295554,"rsi_14":54.92,"sma_20":11846.0,"sma_60":8200.33,"sma_120":7130.58},{"date":"2026-01-15","open":12830,"high":13230,"low":12400,"close":13070,"volume":844136,"rsi_14":61.8,"sma_20":12037.5,"sma_60":8320.67,"sma_120":7187.17},{"date":"2026-01-16","open":13100,"high":13220,"low":12630,"close":13000,"volume":452205,"rsi_14":62.38,"sma_20":12449.5,"sma_60":8562.17,"sma_120":7243.33},{"date":"2026-01-19","open":13130,"high":13700,"low":12890,"close":13240,"volume":942984,"rsi_14":60.14,"sma_20":12666.0,"sma_60":8687.0,"sma_120":7302.17},{"date":"2026-01-20","open":13280,"high":16600,"low":13050,"close":15650,"volume":4552353,"rsi_14":67.66,"sma_20":12961.0,"sma_60":8852.17,"sma_120":7381.42},{"date":"2026-01-21","open":15300,"high":18490,"low":15100,"close":18430,"volume":3382745,"rsi_14":69.4,"sma_20":13311.5,"sma_60":9063.17,"sma_120":7484.17},{"date":"2026-01-22","open":18370,"high":19400,"low":16190,"close":17750,"volume":2669564,"rsi_14":64.37,"sma_20":13695.0,"sma_60":9263.33,"sma_120":7581.58},{"date":"2026-01-23","open":17800,"high":18490,"low":16700,"close":16800,"volume":868498,"rsi_14":60.86,"sma_20":14017.5,"sma_60":9448.33,"sma_120":7670.25},{"date":"2026-01-26","open":16800,"high":18170,"low":15610,"close":17010,"volume":1089838,"rsi_14":59.8,"sma_20":14368.0,"sma_60":9639.0,"sma_120":7760.17},{"date":"2026-01-27","open":16930,"high":16930,"low":15710,"close":15800,"volume":1041456,"rsi_14":54.22,"sma_20":14612.0,"sma_60":9808.33,"sma_120":7840.42},{"date":"2026-01-28","open":16100,"high":16570,"low":15900,"close":16010,"volume":537502,"rsi_14":50.62,"sma_20":14872.5,"sma_60":9977.0,"sma_120":7921.75},{"date":"2026-01-29","open":16200,"high":18300,"low":15900,"close":17460,"volume":1988860,"rsi_14":51.49,"sma_20":15105.5,"sma_60":10172.33,"sma_120":8017.08},{"date":"2026-01-30","open":17690,"high":18640,"low":16500,"close":16810,"volume":1178871,"rsi_14":63.6,"sma_20":15265.0,"sma_60":10359.33,"sma_120":8106.25},{"date":"2026-02-02","open":16770,"high":20600,"low":16400,"close":18000,"volume":4140611,"rsi_14":71.17,"sma_20":15490.0,"sma_60":10567.67,"sma_120":8204.58},{"date":"2026-02-03","open":18420,"high":19910,"low":17700,"close":17900,"volume":3028901,"rsi_14":69.88,"sma_20":15679.5,"sma_60":10777.0,"sma_120":8301.92},{"date":"2026-02-04","open":18140,"high":18200,"low":16590,"close":17000,"volume":1308415,"rsi_14":65.41,"sma_20":15805.5,"sma_60":10843.67,"sma_120":8392.08},{"date":"2026-02-05","open":16790,"high":16900,"low":14960,"close":15050,"volume":1383876,"rsi_14":56.87,"sma_20":15766.5,"sma_60":11004.0,"sma_120":8466.58},{"date":"2026-02-06","open":14140,"high":15880,"low":13750,"close":15040,"volume":1188239,"rsi_14":56.12,"sma_20":15667.5,"sma_60":11164.83,"sma_120":8541.83},{"date":"2026-02-09","open":15890,"high":16270,"low":15300,"close":15920,"volume":678707,"rsi_14":51.03,"sma_20":15785.5,"sma_60":11340.33,"sma_120":8624.5},{"date":"2026-02-10","open":16180,"high":16650,"low":15700,"close":15790,"volume":568611,"rsi_14":37.45,"sma_20":15936.5,"sma_60":11502.0,"sma_120":8706.0},{"date":"2026-02-11","open":15790,"high":16200,"low":15260,"close":15330,"volume":441133,"rsi_14":38.25,"sma_20":16049.5,"sma_60":11648.33,"sma_120":8784.5},{"date":"2026-02-12","open":15390,"high":15820,"low":14500,"close":14880,"volume":573098,"rsi_14":40.2,"sma_20":16143.5,"sma_60":11785.67,"sma_120":8862.08},{"date":"2026-02-13","open":14880,"high":15390,"low":14540,"close":14900,"volume":355604,"rsi_14":39.02,"sma_20":16238.5,"sma_60":11921.0,"sma_120":8939.83},{"date":"2026-02-19","open":15120,"high":15400,"low":14100,"close":14630,"volume":499411,"rsi_14":43.25,"sma_20":16308.0,"sma_60":12054.83,"sma_120":9016.58},{"date":"2026-02-20","open":14850,"high":15300,"low":14170,"close":14390,"volume":480765,"rsi_14":40.69,"sma_20":16245.0,"sma_60":12185.33,"sma_120":9090.33},{"date":"2026-02-23","open":14390,"high":14450,"low":13940,"close":13980,"volume":574635,"rsi_14":27.28,"sma_20":16022.5,"sma_60":12310.83,"sma_120":9158.33},{"date":"2026-02-24","open":14100,"high":14270,"low":13940,"close":14100,"volume":289455,"rsi_14":31.0,"sma_20":15840.0,"sma_60":12440.17,"sma_120":9226.0},{"date":"2026-02-25","open":14270,"high":15070,"low":14120,"close":14220,"volume":618805,"rsi_14":18.81,"sma_20":15711.0,"sma_60":12569.83,"sma_120":9294.83},{"date":"2026-02-26","open":14250,"high":14520,"low":13830,"close":13840,"volume":414862,"rsi_14":17.98,"sma_20":15563.0,"sma_60":14894.33,"sma_120":11399.92},{"date":"2026-02-27","open":14090,"high":14300,"low":13460,"close":13710,"volume":460525,"rsi_14":20.47,"sma_20":15448.0,"sma_60":12809.83,"sma_120":9426.83},{"date":"2026-03-03","open":14600,"high":16120,"low":14600,"close":15210,"volume":2543162,"rsi_14":51.56,"sma_20":15408.0,"sma_60":12951.83,"sma_120":9504.42},{"date":"2026-03-04","open":15300,"high":16200,"low":11900,"close":12020,"volume":1996458,"rsi_14":31.81,"sma_20":15136.0,"sma_60":13037.67,"sma_120":9556.0},{"date":"2026-03-05","open":12700,"high":13760,"low":12700,"close":13640,"volume":778397,"rsi_14":37.39,"sma_20":14977.5,"sma_60":13151.33,"sma_120":9619.42},{"date":"2026-03-06","open":14000,"high":15950,"low":13820,"close":14450,"volume":2103993,"rsi_14":43.11,"sma_20":14800.0,"sma_60":13271.83,"sma_120":9689.92},{"date":"2026-03-09","open":14750,"high":15400,"low":13240,"close":14480,"volume":795028,"rsi_14":45.43,"sma_20":14629.0,"sma_60":13393.17,"sma_120":9759.42},{"date":"2026-03-10","open":14480,"high":15410,"low":14290,"close":15130,"volume":1027039,"rsi_14":51.32,"sma_20":14535.5,"sma_60":13525.17,"sma_120":9834.92},{"date":"2026-03-11","open":15280,"high":17300,"low":14880,"close":16550,"volume":2683171,"rsi_14":57.58,"sma_20":14610.5,"sma_60":13677.5,"sma_120":9921.58},{"date":"2026-03-12","open":16730,"high":19030,"low":15880,"close":18780,"volume":3915865,"rsi_14":66.15,"sma_20":14797.5,"sma_60":13859.33,"sma_120":10027.33},{"date":"2026-03-13","open":18520,"high":18920,"low":17530,"close":18020,"volume":1404843,"rsi_14":63.58,"sma_20":14902.5,"sma_60":14028.33,"sma_120":10126.42},{"date":"2026-03-16","open":18130,"high":19900,"low":17650,"close":19110,"volume":2256898,"rsi_14":68.26,"sma_20":15068.5,"sma_60":15403.0,"sma_120":12220.67},{"date":"2026-03-17","open":19410,"high":19430,"low":17500,"close":17500,"volume":1484780,"rsi_14":60.94,"sma_20":15177.0,"sma_60":14358.67,"sma_120":10329.67},{"date":"2026-03-18","open":17760,"high":18000,"low":16820,"close":16960,"volume":800293,"rsi_14":58.58,"sma_20":15281.0,"sma_60":14487.33,"sma_120":10420.25},{"date":"2026-03-19","open":17100,"high":17370,"low":16030,"close":16260,"volume":597044,"rsi_14":57.43,"sma_20":15349.0,"sma_60":14610.83,"sma_120":10504.25},{"date":"2026-03-20","open":16260,"high":16930,"low":15800,"close":16250,"volume":552624,"rsi_14":57.86,"sma_20":15430.0,"sma_60":14733.17,"sma_120":10584.67},{"date":"2026-03-23","open":16000,"high":16940,"low":15540,"close":16450,"volume":963968,"rsi_14":54.17,"sma_20":15533.0,"sma_60":14858.83,"sma_120":10665.33},{"date":"2026-03-24","open":17030,"high":21350,"low":16660,"close":21350,"volume":12116131,"rsi_14":78.15,"sma_20":15901.5,"sma_60":15052.17,"sma_120":10788.67},{"date":"2026-03-25","open":21500,"high":23950,"low":20750,"close":23050,"volume":9713920,"rsi_14":78.26,"sma_20":16349.0,"sma_60":15246.0,"sma_120":10927.33},{"date":"2026-03-26","open":23050,"high":23450,"low":20900,"close":21050,"volume":1909517,"rsi_14":68.5,"sma_20":16690.5,"sma_60":15428.83,"sma_120":11050.17},{"date":"2026-03-27","open":20801,"high":21649,"low":19673,"close":21050,"volume":1991067,"rsi_14":68.53,"sma_20":17053.5,"sma_60":15608.0,"sma_120":11173.5},{"date":"2026-03-30","open":20150,"high":20650,"low":19520,"close":19650,"volume":926170,"rsi_14":62.11,"sma_20":17350.5,"sma_60":15768.83,"sma_120":11285.58},{"date":"2026-03-31","open":19440,"high":19650,"low":18080,"close":18550,"volume":836899,"rsi_14":55.45,"sma_20":17517.5,"sma_60":15896.0,"sma_120":11390.42},{"date":"2026-04-01","open":19027,"high":22247,"low":19027,"close":21950,"volume":2794605,"rsi_14":58.55,"sma_20":18024.0,"sma_60":16085.17,"sma_120":11525.0},{"date":"2026-04-02","open":22300,"high":24850,"low":21050,"close":23550,"volume":5043383,"rsi_14":63.59,"sma_20":18519.5,"sma_60":16264.33,"sma_120":11671.75},{"date":"2026-04-03","open":24050,"high":25500,"low":22450,"close":23000,"volume":2087786,"rsi_14":59.82,"sma_20":18947.0,"sma_60":16420.67,"sma_120":11813.92},{"date":"2026-04-06","open":22850,"high":24450,"low":21500,"close":22050,"volume":929205,"rsi_14":61.88,"sma_20":19325.5,"sma_60":16563.17,"sma_120":11948.58},{"date":"2026-04-07","open":21950,"high":22050,"low":20150,"close":20250,"volume":904582,"rsi_14":58.06,"sma_20":19581.5,"sma_60":16665.5,"sma_120":12067.67},{"date":"2026-04-08","open":21000,"high":21650,"low":19970,"close":20550,"volume":1019526,"rsi_14":60.72,"sma_20":19781.5,"sma_60":16766.67,"sma_120":12189.33},{"date":"2026-04-09","open":20550,"high":20800,"low":19560,"close":20200,"volume":640198,"rsi_14":59.71,"sma_20":19852.5,"sma_60":16839.5,"sma_120":12308.17},{"date":"2026-04-10","open":20750,"high":23700,"low":20400,"close":22700,"volume":2333144,"rsi_14":63.8,"sma_20":20086.5,"sma_60":16934.17,"sma_120":12446.25},{"date":"2026-04-13","open":22700,"high":23850,"low":22100,"close":23100,"volume":1579607,"rsi_14":54.82,"sma_20":20286.0,"sma_60":17093.17,"sma_120":12588.67},{"date":"2026-04-14","open":23650,"high":29950,"low":23300,"close":24000,"volume":7539248,"rsi_14":52.74,"sma_20":20611.0,"sma_60":17280.33,"sma_120":12740.33},{"date":"2026-04-15","open":24650,"high":25850,"low":22750,"close":23100,"volume":3032856,"rsi_14":56.31,"sma_20":20918.0,"sma_60":17447.5,"sma_120":12884.08},{"date":"2026-04-16","open":24000,"high":24550,"low":22150,"close":23900,"volume":2266096,"rsi_14":58.24,"sma_20":21300.0,"sma_60":17629.17,"sma_120":13035.25},{"date":"2026-04-17","open":24050,"high":27450,"low":24050,"close":26500,"volume":5418221,"rsi_14":68.87,"sma_20":21812.5,"sma_60":17850.17,"sma_120":13208.17},{"date":"2026-04-20","open":26550,"high":26850,"low":25200,"close":25700,"volume":1360436,"rsi_14":70.03,"sma_20":22275.0,"sma_60":18017.67,"sma_120":13374.42},{"date":"2026-04-21","open":25900,"high":27300,"low":24750,"close":25800,"volume":1621917,"rsi_14":62.72,"sma_20":22497.5,"sma_60":18140.5,"sma_120":13541.58},{"date":"2026-04-22","open":25800,"high":26450,"low":24250,"close":25050,"volume":932496,"rsi_14":55.47,"sma_20":22597.5,"sma_60":18262.17,"sma_120":13702.25},{"date":"2026-04-23","open":25050,"high":25200,"low":23200,"close":24050,"volume":726254,"rsi_14":53.71,"sma_20":22747.5,"sma_60":18383.0,"sma_120":13854.83},{"date":"2026-04-24","open":24050,"high":24450,"low":23500,"close":24200,"volume":485023,"rsi_14":58.05,"sma_20":22902.5,"sma_60":18502.83,"sma_120":14009.0},{"date":"2026-04-27","open":24800,"high":24800,"low":23150,"close":24450,"volume":738812,"rsi_14":67.8,"sma_20":23142.5,"sma_60":18647.0,"sma_120":14166.33},{"date":"2026-04-28","open":24400,"high":24400,"low":22250,"close":23450,"volume":1253025,"rsi_14":61.6,"sma_20":23387.5,"sma_60":18771.0,"sma_120":14314.75},{"date":"2026-04-29","open":23050,"high":23950,"low":22500,"close":23550,"volume":617661,"rsi_14":63.67,"sma_20":23457.5,"sma_60":18872.5,"sma_120":16097.42},{"date":"2026-04-30","open":23700,"high":23900,"low":22550,"close":23550,"volume":675600,"rsi_14":47.34,"sma_20":24040.0,"sma_60":22261.67,"sma_120":19020.17},{"date":"2026-05-04","open":23800,"high":24500,"low":22800,"close":23850,"volume":801033,"rsi_14":53.89,"sma_20":23500.0,"sma_60":19082.33,"sma_120":14762.5},{"date":"2026-05-06","open":24250,"high":24250,"low":22450,"close":22550,"volume":669797,"rsi_14":42.79,"sma_20":23525.0,"sma_60":19159.83,"sma_120":14904.58},{"date":"2026-05-07","open":22650,"high":27000,"low":20900,"close":21050,"volume":3564578,"rsi_14":40.38,"sma_20":23565.0,"sma_60":19227.33,"sma_120":15035.5},{"date":"2026-05-08","open":21100,"high":22400,"low":20200,"close":22200,"volume":916914,"rsi_14":42.27,"sma_20":23647.5,"sma_60":19346.5,"sma_120":15175.25},{"date":"2026-05-11","open":22550,"high":25350,"low":22500,"close":24200,"volume":1983325,"rsi_14":38.94,"sma_20":23847.5,"sma_60":19499.17,"sma_120":15332.0},{"date":"2026-05-12","open":25200,"high":25200,"low":22400,"close":22800,"volume":972533,"rsi_14":36.82,"sma_20":23852.5,"sma_60":19613.83,"sma_120":15477.08},{"date":"2026-05-13","open":22400,"high":23400,"low":22050,"close":22800,"volume":392403,"rsi_14":36.24,"sma_20":23837.5,"sma_60":19730.67,"sma_120":15616.33},{"date":"2026-05-14","open":22950,"high":23750,"low":21900,"close":22150,"volume":397270,"rsi_14":36.57,"sma_20":23745.0,"sma_60":19844.33,"sma_120":15746.33},{"date":"2026-05-15","open":22150,"high":22350,"low":19600,"close":19990,"volume":664987,"rsi_14":33.03,"sma_20":23589.5,"sma_60":19929.5,"sma_120":15857.58},{"date":"2026-05-18","open":19910,"high":20650,"low":19180,"close":20300,"volume":497204,"rsi_14":33.91,"sma_20":23409.5,"sma_60":20019.5,"sma_120":15970.25},{"date":"2026-05-19","open":20500,"high":20850,"low":19000,"close":19420,"volume":374789,"rsi_14":30.27,"sma_20":23055.5,"sma_60":20099.33,"sma_120":16077.08},{"date":"2026-05-20","open":19250,"high":19420,"low":18360,"close":18890,"volume":256263,"rsi_14":31.43,"sma_20":22715.0,"sma_60":20174.33,"sma_120":16179.83},{"date":"2026-05-21","open":19400,"high":20200,"low":19130,"close":19870,"volume":268308,"rsi_14":36.02,"sma_20":22418.5,"sma_60":20272.5,"sma_120":16291.67},{"date":"2026-05-22","open":20700,"high":21800,"low":20150,"close":20500,"volume":297216,"rsi_14":38.94,"sma_20":22191.0,"sma_60":20379.17,"sma_120":16409.67},{"date":"2026-05-26","open":21000,"high":22250,"low":20400,"close":20400,"volume":421789,"rsi_14":37.31,"sma_20":22008.5,"sma_60":20482.17,"sma_120":16526.0},{"date":"2026-05-27","open":20650,"high":20750,"low":18710,"close":18710,"volume":372225,"rsi_14":36.27,"sma_20":21734.0,"sma_60":20563.33,"sma_120":16627.42},{"date":"2026-05-28","open":18720,"high":19050,"low":17680,"close":18400,"volume":313185,"rsi_14":39.64,"sma_20":21431.5,"sma_60":20641.5,"sma_120":16725.67},{"date":"2026-05-29","open":18600,"high":18990,"low":17030,"close":17310,"volume":340414,"rsi_14":30.79,"sma_20":21124.5,"sma_60":20676.5,"sma_120":16814.17},{"date":"2026-06-01","open":17310,"high":17640,"low":16530,"close":16970,"volume":343016,"rsi_14":17.34,"sma_20":20795.5,"sma_60":20759.0,"sma_120":16898.33},{"date":"2026-06-02","open":17260,"high":17260,"low":15930,"close":15950,"volume":337683,"rsi_14":17.96,"sma_20":20415.5,"sma_60":20797.5,"sma_120":16974.42},{"date":"2026-06-04","open":15800,"high":16920,"low":15500,"close":16010,"volume":212261,"rsi_14":18.42,"sma_20":20023.5,"sma_60":20823.5,"sma_120":17047.67},{"date":"2026-06-05","open":16150,"high":16210,"low":15320,"close":15530,"volume":158816,"rsi_14":18.71,"sma_20":19672.5,"sma_60":20841.0,"sma_120":17117.08},{"date":"2026-06-08","open":14990,"high":14990,"low":14000,"close":14100,"volume":232547,"rsi_14":20.1,"sma_20":19325.0,"sma_60":20823.83,"sma_120":17174.5},{"date":"2026-06-09","open":14100,"high":15640,"low":14100,"close":15110,"volume":256039,"rsi_14":25.4,"sma_20":18970.5,"sma_60":20799.83,"sma_120":17238.67},{"date":"2026-06-10","open":15120,"high":15320,"low":14110,"close":14260,"volume":275886,"rsi_14":25.48,"sma_20":18473.5,"sma_60":20724.5,"sma_120":17291.92},{"date":"2026-06-11","open":14200,"high":15320,"low":14100,"close":15190,"volume":212753,"rsi_14":33.06,"sma_20":18093.0,"sma_60":20677.33,"sma_120":17352.83},{"date":"2026-06-12","open":15540,"high":15960,"low":15100,"close":15320,"volume":201407,"rsi_14":27.41,"sma_20":17719.0,"sma_60":20614.17,"sma_120":17412.67},{"date":"2026-06-15","open":15950,"high":16000,"low":14860,"close":15020,"volume":151186,"rsi_14":21.87,"sma_20":17362.5,"sma_60":20572.83,"sma_120":17465.75},{"date":"2026-06-16","open":15160,"high":16560,"low":14950,"close":15100,"volume":252423,"rsi_14":22.74,"sma_20":17118.0,"sma_60":20541.83,"sma_120":17514.58},{"date":"2026-06-17","open":15080,"high":15400,"low":14640,"close":15100,"volume":134753,"rsi_14":45.45,"sma_20":15498.5,"sma_60":20045.0,"sma_120":17826.5},{"date":"2026-06-18","open":15120,"high":15650,"low":14570,"close":14710,"volume":228196,"rsi_14":27.25,"sma_20":16622.5,"sma_60":20496.83,"sma_120":17615.0},{"date":"2026-06-19","open":14710,"high":14710,"low":13960,"close":14300,"volume":180755,"rsi_14":29.74,"sma_20":16393.0,"sma_60":20461.0,"sma_120":17659.92},{"date":"2026-06-22","open":14300,"high":15550,"low":14130,"close":15100,"volume":300382,"rsi_14":38.15,"sma_20":16154.5,"sma_60":20356.83,"sma_120":17704.5},{"date":"2026-06-23","open":15150,"high":16450,"low":15150,"close":15600,"volume":694565,"rsi_14":47.63,"sma_20":15909.5,"sma_60":20232.67,"sma_120":17739.33},{"date":"2026-06-24","open":15010,"high":15700,"low":14500,"close":15200,"volume":381305,"rsi_14":44.75,"sma_20":15649.5,"sma_60":20135.17,"sma_120":17782.0},{"date":"2026-06-25","open":15000,"high":15450,"low":14210,"close":14210,"volume":209861,"rsi_14":41.97,"sma_20":15424.5,"sma_60":20020.33,"sma_120":17814.17},{"date":"2026-06-26","open":14180,"high":14350,"low":13120,"close":13300,"volume":251967,"rsi_14":44.81,"sma_20":15169.5,"sma_60":19914.5,"sma_120":17841.67},{"date":"2026-06-29","open":13070,"high":14350,"low":13060,"close":14170,"volume":179305,"rsi_14":43.78,"sma_20":15012.5,"sma_60":19841.5,"sma_120":17868.75},{"date":"2026-06-30","open":14230,"high":14260,"low":13000,"close":13780,"volume":134722,"rsi_14":46.62,"sma_20":14853.0,"sma_60":19702.0,"sma_120":17893.58},{"date":"2026-07-01","open":13930,"high":14700,"low":13420,"close":14600,"volume":162305,"rsi_14":45.78,"sma_20":14785.5,"sma_60":19552.83,"sma_120":17908.58},{"date":"2026-07-02","open":14140,"high":14190,"low":13070,"close":13100,"volume":152691,"rsi_14":36.72,"sma_20":14640.0,"sma_60":19387.83,"sma_120":17904.25},{"date":"2026-07-03","open":13040,"high":13650,"low":12430,"close":13620,"volume":110985,"rsi_14":41.84,"sma_20":14544.5,"sma_60":19247.33,"sma_120":17905.25},{"date":"2026-07-06","open":13620,"high":13940,"low":12340,"close":13250,"volume":107565,"rsi_14":39.57,"sma_20":14502.0,"sma_60":19130.67,"sma_120":17898.08},{"date":"2026-07-07","open":13100,"high":13640,"low":12410,"close":12700,"volume":131561,"rsi_14":37.26,"sma_20":14381.5,"sma_60":18999.83,"sma_120":17883.25},{"date":"2026-07-08","open":12300,"high":12700,"low":11730,"close":11890,"volume":174119,"rsi_14":35.67,"sma_20":14263.0,"sma_60":18861.33,"sma_120":17850.42},{"date":"2026-07-09","open":11770,"high":12840,"low":11770,"close":12280,"volume":146000,"rsi_14":39.71,"sma_20":14117.5,"sma_60":18687.67,"sma_120":17810.92},{"date":"2026-07-10","open":12310,"high":13790,"low":12310,"close":13600,"volume":182266,"rsi_14":42.75,"sma_20":14031.5,"sma_60":18529.33,"sma_120":17811.25},{"date":"2026-07-13","open":13600,"high":13990,"low":12480,"close":12500,"volume":129621,"rsi_14":35.83,"sma_20":13905.5,"sma_60":18337.67,"sma_120":17809.0},{"date":"2026-07-14","open":12120,"high":12900,"low":11480,"close":11950,"volume":134880,"rsi_14":35.35,"sma_20":13748.0,"sma_60":18151.83,"sma_120":17799.67},{"date":"2026-07-15","open":12080,"high":12750,"low":12080,"close":12310,"volume":104358,"rsi_14":40.92,"sma_20":13608.5,"sma_60":17958.67,"sma_120":17793.92},{"date":"2026-07-16","open":11920,"high":12260,"low":11770,"close":11820,"volume":79834,"rsi_14":42.63,"sma_20":13464.0,"sma_60":17714.0,"sma_120":17782.08},{"date":"2026-07-20","open":11690,"high":11690,"low":11000,"close":11160,"volume":89087,"rsi_14":34.69,"sma_20":13307.0,"sma_60":17471.67,"sma_120":17744.67},{"date":"2026-07-21","open":10780,"high":11580,"low":10780,"close":11480,"volume":114933,"rsi_14":38.22,"sma_20":13126.0,"sma_60":17233.0,"sma_120":17686.75},{"date":"2026-07-22","open":11740,"high":12340,"low":11740,"close":11800,"volume":85764,"rsi_14":34.88,"sma_20":12936.0,"sma_60":17012.17,"sma_120":17637.17},{"date":"2026-07-23","open":11910,"high":13420,"low":11850,"close":13100,"volume":175573,"rsi_14":50.0,"sma_20":12831.0,"sma_60":16829.67,"sma_120":17606.33},{"date":"2026-07-24","open":12980,"high":13080,"low":12390,"close":12600,"volume":87041,"rsi_14":44.36,"sma_20":12750.5,"sma_60":16636.33,"sma_120":17569.58},{"date":"2026-07-27","open":12710,"high":12880,"low":12200,"close":12240,"volume":57369,"rsi_14":44.41,"sma_20":12697.5,"sma_60":16432.83,"sma_120":17539.92},{"date":"2026-07-28","open":12000,"high":12000,"low":10800,"close":11040,"volume":93124,"rsi_14":41.43,"sma_20":12541.0,"sma_60":16226.0,"sma_120":17498.5},{"date":"2026-07-29","open":11010,"high":11600,"low":9580,"close":10270,"volume":316210,"rsi_14":41.6,"sma_20":12365.5,"sma_60":16004.67,"sma_120":17438.58},{"date":"2026-07-30","open":9300,"high":10480,"low":9300,"close":9630,"volume":219212,"rsi_14":36.6,"sma_20":12117.0,"sma_60":15772.67,"sma_120":17378.75},{"date":"2026-07-31","open":10300,"high":11230,"low":10230,"close":11120,"volume":154263,"rsi_14":37.67,"sma_20":12018.0,"sma_60":15560.5,"sma_120":17321.42},{"date":"2026-08-03","open":11120,"high":11840,"low":10800,"close":11280,"volume":81292,"rsi_14":43.31,"sma_20":11901.0,"sma_60":15372.67,"sma_120":17266.25},{"date":"2026-08-04","open":11290,"high":12500,"low":11290,"close":12500,"volume":124189,"rsi_14":52.81,"sma_20":11863.5,"sma_60":15230.17,"sma_120":17228.75},{"date":"2026-08-05","open":13020,"high":14470,"low":12750,"close":13200,"volume":576556,"rsi_14":54.39,"sma_20":11888.5,"sma_60":15080.17,"sma_120":17213.33},{"date":"2026-08-06","open":13040,"high":13120,"low":12160,"close":12400,"volume":118507,"rsi_14":52.78,"sma_20":11914.0,"sma_60":14883.5,"sma_120":17191.33},{"date":"2026-08-07","open":12400,"high":12980,"low":11950,"close":12130,"volume":104018,"rsi_14":54.83,"sma_20":11906.5,"sma_60":14705.67,"sma_120":17159.75},{"date":"2026-08-10","open":12650,"high":14030,"low":12590,"close":13980,"volume":414886,"rsi_14":60.79,"sma_20":11925.5,"sma_60":14558.67,"sma_120":17144.67},{"date":"2026-08-11","open":13980,"high":14020,"low":13180,"close":13200,"volume":152307,"rsi_14":55.81,"sma_20":11960.5,"sma_60":14409.5,"sma_120":17126.92},{"date":"2026-08-12","open":13260,"high":13440,"low":12740,"close":13230,"volume":148983,"rsi_14":50.6,"sma_20":12024.5,"sma_60":14296.83,"sma_120":17113.17},{"date":"2026-08-13","open":13600,"high":14220,"low":13410,"close":13760,"volume":284635,"rsi_14":55.37,"sma_20":12097.0,"sma_60":14187.83,"sma_120":17103.67},{"date":"2026-08-14","open":14140,"high":14310,"low":13050,"close":13340,"volume":172097,"rsi_14":55.06,"sma_20":12173.0,"sma_60":14086.5,"sma_120":17092.92},{"date":"2026-08-18","open":13340,"high":14470,"low":13260,"close":14090,"volume":335109,"rsi_14":64.65,"sma_20":12319.5,"sma_60":14006.5,"sma_120":17090.42},{"date":"2026-08-19","open":13740,"high":14490,"low":13400,"close":13920,"volume":196615,"rsi_14":68.6,"sma_20":12441.5,"sma_60":13907.33,"sma_120":17089.92},{"date":"2026-08-20","open":13970,"high":14610,"low":13600,"close":14370,"volume":169818,"rsi_14":74.64,"sma_20":12570.0,"sma_60":13805.17,"sma_120":17092.17},{"date":"2026-08-21","open":14150,"high":14370,"low":13190,"close":13220,"volume":136149,"rsi_14":61.31,"sma_20":12576.0,"sma_60":13685.5,"sma_120":17083.83},{"date":"2026-08-24","open":13320,"high":13740,"low":12950,"close":13420,"volume":65632,"rsi_14":61.48,"sma_20":12617.0,"sma_60":13597.33,"sma_120":17080.33},{"date":"2026-08-25","open":13400,"high":13700,"low":12700,"close":13690,"volume":76715,"rsi_14":57.11,"sma_20":12689.5,"sma_60":13518.83,"sma_120":17080.17},{"date":"2026-08-26","open":13580,"high":13860,"low":13000,"close":13170,"volume":120098,"rsi_14":49.82,"sma_20":12796.0,"sma_60":13449.83,"sma_120":17063.17},{"date":"2026-08-27","open":13190,"high":13390,"low":12760,"close":12800,"volume":183957,"rsi_14":52.58,"sma_20":12922.5,"sma_60":13380.33,"sma_120":17069.67},{"date":"2026-08-28","open":12800,"high":12940,"low":11720,"close":11820,"volume":287909,"rsi_14":48.17,"sma_20":13032.0,"sma_60":13311.5,"sma_120":17054.5},{"date":"2026-08-31","open":11720,"high":11980,"low":11140,"close":11900,"volume":156014,"rsi_14":34.48,"sma_20":13071.0,"sma_60":13243.0,"sma_120":17033.25},{"date":"2026-09-01","open":12130,"high":12350,"low":11510,"close":11990,"volume":145624,"rsi_14":39.93,"sma_20":13106.5,"sma_60":13184.0,"sma_120":17012.5},{"date":"2026-09-02","open":11690,"high":12060,"low":11510,"close":11800,"volume":63383,"rsi_14":38.41,"sma_20":13071.5,"sma_60":13145.67,"sma_120":16984.75},{"date":"2026-09-03","open":11850,"high":12010,"low":11410,"close":11580,"volume":75384,"rsi_14":31.4,"sma_20":12990.5,"sma_60":13086.83,"sma_120":16943.33},{"date":"2026-09-04","open":11600,"high":11880,"low":11600,"close":11750,"volume":57866,"rsi_14":35.83,"sma_20":12958.0,"sma_60":13045.0,"sma_120":16884.75},{"date":"2026-09-07","open":11780,"high":12090,"low":11770,"close":11800,"volume":73093,"rsi_14":26.68,"sma_20":12941.5,"sma_60":12988.5,"sma_120":16832.92},{"date":"2026-09-08","open":11870,"high":12350,"low":11820,"close":11990,"volume":135414,"rsi_14":30.43,"sma_20":12842.0,"sma_60":12933.0,"sma_120":16773.58},{"date":"2026-09-09","open":12060,"high":12880,"low":12060,"close":12690,"volume":200300,"rsi_14":33.78,"sma_20":12816.5,"sma_60":12894.17,"sma_120":16733.5},{"date":"2026-09-10","open":12690,"high":12690,"low":12000,"close":12250,"volume":96729,"rsi_14":39.15,"sma_20":12767.5,"sma_60":12846.67,"sma_120":16694.25},{"date":"2026-09-11","open":12000,"high":12550,"low":11810,"close":12210,"volume":87707,"rsi_14":35.96,"sma_20":12690.0,"sma_60":12798.5,"sma_120":16660.5},{"date":"2026-09-14","open":12060,"high":12540,"low":11430,"close":12020,"volume":101030,"rsi_14":30.26,"sma_20":12624.0,"sma_60":12753.67,"sma_120":16625.25},{"date":"2026-09-15","open":12070,"high":12170,"low":11730,"close":11980,"volume":77460,"rsi_14":34.13,"sma_20":12518.5,"sma_60":12715.0,"sma_120":16588.0},{"date":"2026-09-16","open":12000,"high":12830,"low":12000,"close":12410,"volume":231200,"rsi_14":44.88,"sma_20":12443.0,"sma_60":12670.17,"sma_120":16513.5},{"date":"2026-09-17","open":12500,"high":13410,"low":12500,"close":13410,"volume":298735,"rsi_14":70.76,"sma_20":12395.0,"sma_60":12633.67,"sma_120":16433.17},{"date":"2026-09-18","open":13350,"high":14150,"low":12970,"close":13930,"volume":368500,"rsi_14":73.77,"sma_20":12430.5,"sma_60":12612.5,"sma_120":16373.83},{"date":"2026-09-21","open":14100,"high":14110,"low":13130,"close":13400,"volume":263704,"rsi_14":64.97,"sma_20":12429.5,"sma_60":12599.0,"sma_120":16309.67},{"date":"2026-09-22","open":13500,"high":13900,"low":13250,"close":13460,"volume":196178,"rsi_14":68.12,"sma_20":12418.0,"sma_60":12601.67,"sma_120":16258.08},{"date":"2026-09-23","open":13570,"high":13610,"low":13100,"close":13230,"volume":156733,"rsi_14":67.97,"sma_20":12421.0,"sma_60":12586.0,"sma_120":16213.75},{"date":"2026-09-28","open":13240,"high":13570,"low":12820,"close":12940,"volume":171231,"rsi_14":62.63,"sma_20":12428.0,"sma_60":12572.0,"sma_120":16137.0},{"date":"2026-09-29","open":12940,"high":12950,"low":12570,"close":12870,"volume":89455,"rsi_14":61.31,"sma_20":12480.5,"sma_60":12543.17,"sma_120":16048.0},{"date":"2026-09-30","open":12810,"high":13270,"low":12680,"close":12900,"volume":122412,"rsi_14":59.96,"sma_20":12530.5,"sma_60":12539.83,"sma_120":15963.83},{"date":"2026-10-01","open":12820,"high":13980,"low":12720,"close":13710,"volume":189013,"rsi_14":60.9,"sma_20":12616.5,"sma_60":12541.33,"sma_120":15894.33},{"date":"2026-10-02","open":13760,"high":14980,"low":13760,"close":14720,"volume":485859,"rsi_14":73.52,"sma_20":12762.5,"sma_60":12565.83,"sma_120":15848.25},{"date":"2026-10-06","open":15000,"high":15040,"low":14380,"close":14620,"volume":507571,"rsi_14":72.69,"sma_20":12914.5,"sma_60":12597.83,"sma_120":15798.83},{"date":"2026-10-07","open":14560,"high":14740,"low":13910,"close":13960,"volume":197211,"rsi_14":66.78,"sma_20":13025.0,"sma_60":12632.33,"sma_120":15746.83},{"date":"2026-10-08","open":14110,"high":14110,"low":13400,"close":13550,"volume":154949,"rsi_14":62.76,"sma_20":13112.5,"sma_60":12653.5,"sma_120":15670.58},{"date":"2026-10-12","open":13640,"high":13670,"low":12300,"close":12450,"volume":229086,"rsi_14":50.29,"sma_20":13135.5,"sma_60":12634.33,"sma_120":15581.83},{"date":"2026-10-13","open":12300,"high":12370,"low":11320,"close":12110,"volume":173540,"rsi_14":39.45,"sma_20":13106.5,"sma_60":12627.83,"sma_120":15482.75},{"date":"2026-10-14","open":11860,"high":12180,"low":11630,"close":11750,"volume":108665,"rsi_14":31.83,"sma_20":13081.5,"sma_60":12624.5,"sma_120":15388.17},{"date":"2026-10-15","open":10890,"high":11350,"low":9680,"close":10100,"volume":195043,"rsi_14":26.83,"sma_20":12976.0,"sma_60":12587.67,"sma_120":15273.17},{"date":"2026-10-16","open":10550,"high":11180,"low":10500,"close":10900,"volume":133908,"rsi_14":33.72,"sma_20":12920.0,"sma_60":12572.33,"sma_120":15143.17},{"date":"2026-10-19","open":10570,"high":11470,"low":10530,"close":11410,"volume":110453,"rsi_14":38.82,"sma_20":12891.5,"sma_60":12576.5,"sma_120":15024.08},{"date":"2026-10-20","open":11330,"high":11330,"low":10500,"close":10630,"volume":67137,"rsi_14":36.62,"sma_20":12802.5,"sma_60":12562.33,"sma_120":14897.67},{"date":"2026-10-21","open":11040,"high":11190,"low":10670,"close":10670,"volume":90101,"rsi_14":37.21,"sma_20":12665.5,"sma_60":12543.5,"sma_120":14777.83},{"date":"2026-10-22","open":10730,"high":11020,"low":10370,"close":10400,"volume":111764,"rsi_14":35.86,"sma_20":12489.0,"sma_60":12498.5,"sma_120":14664.08},{"date":"2026-10-23","open":10462,"high":10623,"low":10000,"close":10000,"volume":139129,"rsi_14":28.0,"sma_20":12319.0,"sma_60":12455.17,"sma_120":14545.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.39,"pbr":9.81,"ttm_eps":null,"close":4112.646},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.27,"pbr":8.47,"ttm_eps":null,"close":3614.4397},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.18,"pbr":10.54,"ttm_eps":null,"close":4828.1182},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":28.8,"pbr":14.25,"ttm_eps":null,"close":6394.5298},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":32.6,"pbr":13.06,"ttm_eps":null,"close":6097.1099},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.29,"pbr":11.56,"ttm_eps":null,"close":5888.916},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":38.12,"pbr":19.87,"ttm_eps":null,"close":10800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":35.34,"pbr":32.69,"ttm_eps":null,"close":18550.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.1,"pbr":23.04,"ttm_eps":null,"close":13780.0}],"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":"파이버프로","phase":"above-fold","symbol_resolved":true}