{"status":"ok","report":{"price_analysis":{"current":2080.0,"change_1d":2.2,"change_7d":-3.9,"change_30d":-18.4,"high_30d":2900.0,"low_30d":1927.0,"position_in_range":16.0,"support":2024.3,"resistance":2802.7},"summary":"오에스피(368970)은 Others 섹터 KR 시장 종목입니다, 시가총액 233.62억. 현재가 2,080원, 전일 대비 +2.2%, 30일 -18.4%. ROE 1.1%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2115.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.1%입니다. 시가총액 233.62억. 매출 271.50억, 영업이익 4.37억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.52,"roe":1.07,"eps":-175.69,"revenue":27149865398.0,"operating_income":437388887.0,"net_income":-1829775812.0,"market_cap":23362004640,"profit_margin":-6.74,"roa":0.73,"operating_margin":1.61,"gross_margin":36.03,"debt_ratio":0.4711176439802668,"total_assets":65966342430.0,"total_equity":44840970197.0,"total_debt":21125372233.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-122.32)가 시그널선(-90.43)을 하회합니다(데드크로스). 현재가가 SMA20(2352)과 SMA60(2394) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1840~2864 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.86363636363636,"macd":-122.32147172811801,"macd_signal":-90.43034378018567,"sma_20":2351.75,"sma_60":2393.75,"bb_upper":2863.7390135540018,"bb_lower":1839.760986445998,"atr_14":206.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2115.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.72만, 기관 -239.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-2115.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":470.0,"institution_net":0.0,"retail_net":-470.0},{"date":"2026-10-22","foreign_net":-398.0,"institution_net":0.0,"retail_net":398.0},{"date":"2026-10-21","foreign_net":690.0,"institution_net":0.0,"retail_net":-690.0},{"date":"2026-10-20","foreign_net":-2198.0,"institution_net":0.0,"retail_net":2198.0},{"date":"2026-10-19","foreign_net":-679.0,"institution_net":0.0,"retail_net":679.0},{"date":"2026-10-16","foreign_net":-1269.0,"institution_net":0.0,"retail_net":1269.0},{"date":"2026-10-15","foreign_net":2220.0,"institution_net":0.0,"retail_net":-2220.0},{"date":"2026-10-14","foreign_net":-1040.0,"institution_net":0.0,"retail_net":1040.0},{"date":"2026-10-13","foreign_net":-704.0,"institution_net":-343.0,"retail_net":1047.0},{"date":"2026-10-12","foreign_net":-4297.0,"institution_net":-226.0,"retail_net":4523.0},{"date":"2026-10-08","foreign_net":5342.0,"institution_net":0.0,"retail_net":-5342.0},{"date":"2026-10-07","foreign_net":78.0,"institution_net":-1646.0,"retail_net":1568.0},{"date":"2026-10-06","foreign_net":-1371.0,"institution_net":-222.0,"retail_net":1593.0},{"date":"2026-10-02","foreign_net":9448.0,"institution_net":2437.0,"retail_net":-11885.0},{"date":"2026-10-01","foreign_net":-6860.0,"institution_net":0.0,"retail_net":6860.0},{"date":"2026-09-30","foreign_net":-15562.0,"institution_net":-4.0,"retail_net":15566.0},{"date":"2026-09-29","foreign_net":-1850.0,"institution_net":-52.0,"retail_net":1902.0},{"date":"2026-09-28","foreign_net":-4172.0,"institution_net":56.0,"retail_net":4116.0},{"date":"2026-09-23","foreign_net":-3350.0,"institution_net":-239.0,"retail_net":3589.0},{"date":"2026-09-22","foreign_net":-7302.0,"institution_net":0.0,"retail_net":7302.0},{"date":"2026-09-21","foreign_net":-9312.0,"institution_net":0.0,"retail_net":9312.0},{"date":"2026-09-18","foreign_net":-26630.0,"institution_net":0.0,"retail_net":26630.0},{"date":"2026-09-17","foreign_net":22286.0,"institution_net":0.0,"retail_net":-22286.0},{"date":"2026-09-16","foreign_net":-2007.0,"institution_net":0.0,"retail_net":2007.0},{"date":"2026-09-15","foreign_net":1555.0,"institution_net":0.0,"retail_net":-1555.0},{"date":"2026-09-14","foreign_net":-343.0,"institution_net":0.0,"retail_net":343.0},{"date":"2026-09-11","foreign_net":-1895.0,"institution_net":0.0,"retail_net":1895.0},{"date":"2026-09-10","foreign_net":-2755.0,"institution_net":0.0,"retail_net":2755.0},{"date":"2026-09-09","foreign_net":-2047.0,"institution_net":0.0,"retail_net":2047.0},{"date":"2026-09-08","foreign_net":-3259.0,"institution_net":0.0,"retail_net":3259.0}],"periods":{"d1":{"foreign_net":470.0,"institution_net":0,"retail_net":-470.0},"d3":{"foreign_net":762.0,"institution_net":0,"retail_net":-762.0},"d7":{"foreign_net":-1164.0,"institution_net":0,"retail_net":1164.0},"d14":{"foreign_net":6292.0,"institution_net":0.0,"retail_net":-6292.0},"d30":{"foreign_net":-57211.0,"institution_net":-239.0,"retail_net":57450.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -176, PBR 0.52x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -176원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 -3.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.5,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.4,"unit":"%","percentile":56,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.4,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.22,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -176, PBR 0.52x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -3.5%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"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":36.03,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (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 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.52,"per_5y_high":45.89,"per_5y_low":11.7,"per_5y_avg":23.48,"per_percentile":null,"pbr_5y_high":0.78,"pbr_5y_low":0.37,"pbr_5y_avg":0.51,"pbr_percentile":66.7,"per_5y_median":18.17,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":20.05,"pbr":0.78},{"quarter":"2024-Q3","per":45.89,"pbr":0.66},{"quarter":"2024-Q4","per":11.7,"pbr":0.5},{"quarter":"2025-Q1","per":16.29,"pbr":0.44},{"quarter":"2025-Q2","per":null,"pbr":0.54},{"quarter":"2025-Q3","per":null,"pbr":0.46},{"quarter":"2025-Q4","per":null,"pbr":0.39},{"quarter":"2026-Q1","per":null,"pbr":0.47},{"quarter":"2026-Q2","per":null,"pbr":0.37},{"quarter":"현재","per":null,"pbr":0.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4315.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2765.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2335.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1963.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2333.3333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.05,"eps":215.24,"close":4315.0,"source":"reported"},{"date":"2024-07","per":18.47,"eps":215.24,"close":3975.0,"source":"reported"},{"date":"2024-08","per":16.1,"eps":215.24,"close":3465.0,"source":"reported"},{"date":"2024-09","per":45.89,"eps":78.66,"close":3610.0,"source":"reported"},{"date":"2024-10","per":40.94,"eps":78.66,"close":3220.0,"source":"reported"},{"date":"2024-11","per":36.1,"eps":78.66,"close":2840.0,"source":"reported"},{"date":"2024-12","per":11.7,"eps":236.33,"close":2765.0,"source":"reported"},{"date":"2025-01","per":11.28,"eps":236.33,"close":2665.0,"source":"reported"},{"date":"2025-02","per":10.73,"eps":236.33,"close":2535.0,"source":"reported"},{"date":"2025-03","per":16.29,"eps":145.18,"close":2365.0,"source":"reported"},{"date":"2025-04","per":18.25,"eps":145.18,"close":2650.0,"source":"reported"},{"date":"2025-05","per":20.32,"eps":145.18,"close":2950.0,"source":"reported"}],"trailing_per_history_meta":{"avg":22.18,"std":11.46,"upper_1sd":33.64,"lower_1sd":10.71,"current":20.32,"count":12},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"1.1%"}],"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":"2026-10-23T23:55:16.383777+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01071608464065187,"dividend_yield":null,"eps":30.0,"revenue":6945294086.0,"operating_income":474321372.0,"net_income":480519632.0,"market_cap":null,"profit_margin":0.06918636216839386,"operating_margin":0.06829392191701643,"roa":0.007284315217414124,"gross_margin":0.3603474438965607,"total_equity":44840970197.0,"total_assets":65966342430.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.55,"roe":-0.005760114478068688,"dividend_yield":null,"eps":-22.29,"revenue":7195439765.0,"operating_income":454405523.0,"net_income":-250312312.0,"market_cap":17600000000.0,"profit_margin":-0.03478763219137309,"operating_margin":0.0631518764440661,"roa":-0.003829352385157488,"gross_margin":0.33759056045687014,"total_equity":43456134935.0,"total_assets":65366747905.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.031076589358896064,"dividend_yield":null,"eps":-120.58,"revenue":6560575382.0,"operating_income":88096.0,"net_income":-1354371467.0,"market_cap":null,"profit_margin":-0.20644095801656928,"operating_margin":1.3428090505858012e-05,"roa":-0.02062414663477134,"gross_margin":0.3224355305487137,"total_equity":43581728077.0,"total_assets":65669212452.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01576216874404068,"dividend_yield":null,"eps":-62.82,"revenue":6448556165.0,"operating_income":-491426104.0,"net_income":-705611665.0,"market_cap":null,"profit_margin":-0.10942165144342819,"operating_margin":-0.07620715264406788,"roa":-0.009495798195578288,"gross_margin":0.2866110883908228,"total_equity":44766153469.0,"total_assets":74307778079.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.018013243563540848,"dividend_yield":null,"eps":-73.52,"revenue":5957396048.0,"operating_income":-304364598.0,"net_income":-825783873.0,"market_cap":null,"profit_margin":-0.13861490260954362,"operating_margin":-0.0510902071219825,"roa":-0.012267602158135348,"gross_margin":0.2949344261894203,"total_equity":45843152572.0,"total_assets":67314203897.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008360189859392539,"dividend_yield":null,"eps":-34.88,"revenue":6420923862.0,"operating_income":-480291646.0,"net_income":-391754431.0,"market_cap":null,"profit_margin":-0.06101215953026044,"operating_margin":-0.07480101871981985,"roa":-0.005726645664351406,"gross_margin":0.28150129262504564,"total_equity":46859513670.0,"total_assets":68409057232.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009735324726116816,"dividend_yield":null,"eps":41.71,"revenue":6539596620.0,"operating_income":-402709543.0,"net_income":468504124.0,"market_cap":null,"profit_margin":0.07164113495428408,"operating_margin":-0.06158018091947696,"roa":0.006591192661342136,"gross_margin":0.28135718896986034,"total_equity":48124139377.0,"total_assets":71080326137.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01904157743858749,"dividend_yield":null,"eps":-80.68,"revenue":6104029405.0,"operating_income":-757703418.0,"net_income":-906210785.0,"market_cap":null,"profit_margin":-0.14846107790006624,"operating_margin":-0.1241316788840076,"roa":-0.012692008303067132,"gross_margin":0.2705779606250111,"total_equity":47591161390.0,"total_assets":71400109688.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05082756874181517,"dividend_yield":null,"eps":219.03,"revenue":7544175442.0,"operating_income":485974522.0,"net_income":2460139403.0,"market_cap":null,"profit_margin":0.32609785150327897,"operating_margin":0.06441718193541449,"roa":0.03423259536469003,"gross_margin":0.35141354762783367,"total_equity":48401673814.0,"total_assets":71865407130.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014029314196513012,"dividend_yield":null,"eps":56.27,"revenue":10121534795.0,"operating_income":615694722.0,"net_income":632042820.0,"market_cap":null,"profit_margin":0.062445353674249755,"operating_margin":0.0608301739281824,"roa":0.008558771546437208,"gross_margin":0.3012399293935342,"total_equity":45051583502.0,"total_assets":73847375943.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.029384180649862115,"dividend_yield":null,"eps":-115.96,"revenue":10131048872.0,"operating_income":460082307.0,"net_income":-1302449652.0,"market_cap":null,"profit_margin":-0.12856019830283175,"operating_margin":0.04541309718400103,"roa":-0.018244611823920096,"gross_margin":0.303902464187027,"total_equity":44324858587.0,"total_assets":71388181046.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013763359860626394,"dividend_yield":null,"eps":55.9,"revenue":8533951204.0,"operating_income":663827469.0,"net_income":627814984.0,"market_cap":null,"profit_margin":0.07356674171112357,"operating_margin":0.07778664924740294,"roa":0.010596146003783974,"gross_margin":0.26591205079030117,"total_equity":45614950881.0,"total_assets":59249370835.0}],"current_price":2080.0,"change_pct":2.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-14","close":10050.0},{"date":"2022-10-17","close":9750.0},{"date":"2022-10-18","close":9020.0},{"date":"2022-10-19","close":8460.0},{"date":"2022-10-20","close":7810.0},{"date":"2022-10-21","close":7690.0},{"date":"2022-10-24","close":7570.0},{"date":"2022-10-25","close":7410.0},{"date":"2022-10-26","close":7190.0},{"date":"2022-10-27","close":7210.0},{"date":"2022-10-28","close":6920.0},{"date":"2022-10-31","close":6990.0},{"date":"2022-11-01","close":6930.0},{"date":"2022-11-02","close":7150.0},{"date":"2022-11-03","close":7030.0},{"date":"2022-11-04","close":6730.0},{"date":"2022-11-07","close":6560.0},{"date":"2022-11-08","close":6600.0},{"date":"2022-11-09","close":6600.0},{"date":"2022-11-10","close":6840.0},{"date":"2022-11-11","close":6730.0},{"date":"2022-11-14","close":6740.0},{"date":"2022-11-15","close":6800.0},{"date":"2022-11-16","close":7160.0},{"date":"2022-11-17","close":7120.0},{"date":"2022-11-18","close":7120.0},{"date":"2022-11-21","close":7080.0},{"date":"2022-11-22","close":7300.0},{"date":"2022-11-23","close":7130.0},{"date":"2022-11-24","close":7080.0},{"date":"2022-11-25","close":7040.0},{"date":"2022-11-28","close":6050.0},{"date":"2022-11-29","close":6160.0},{"date":"2022-11-30","close":6200.0},{"date":"2022-12-01","close":6220.0},{"date":"2022-12-02","close":6190.0},{"date":"2022-12-05","close":6130.0},{"date":"2022-12-06","close":6100.0},{"date":"2022-12-07","close":6000.0},{"date":"2022-12-08","close":5820.0},{"date":"2022-12-09","close":5800.0},{"date":"2022-12-12","close":5870.0},{"date":"2022-12-13","close":5970.0},{"date":"2022-12-14","close":5940.0},{"date":"2022-12-15","close":5900.0},{"date":"2022-12-16","close":5900.0},{"date":"2022-12-19","close":5790.0},{"date":"2022-12-20","close":5670.0},{"date":"2022-12-21","close":6360.0},{"date":"2022-12-22","close":6250.0},{"date":"2022-12-23","close":5980.0},{"date":"2022-12-26","close":5670.0},{"date":"2022-12-27","close":5630.0},{"date":"2022-12-28","close":5580.0},{"date":"2022-12-29","close":5320.0},{"date":"2023-01-02","close":5120.0},{"date":"2023-01-03","close":5160.0},{"date":"2023-01-04","close":5270.0},{"date":"2023-01-05","close":5280.0},{"date":"2023-01-06","close":5180.0},{"date":"2023-01-09","close":5450.0},{"date":"2023-01-10","close":5850.0},{"date":"2023-01-11","close":5960.0},{"date":"2023-01-12","close":6030.0},{"date":"2023-01-13","close":5850.0},{"date":"2023-01-16","close":5890.0},{"date":"2023-01-17","close":5770.0},{"date":"2023-01-18","close":5920.0},{"date":"2023-01-19","close":6550.0},{"date":"2023-01-20","close":7100.0},{"date":"2023-01-25","close":7450.0},{"date":"2023-01-26","close":7160.0},{"date":"2023-01-27","close":6840.0},{"date":"2023-01-30","close":6790.0},{"date":"2023-01-31","close":7000.0},{"date":"2023-02-01","close":7630.0},{"date":"2023-02-02","close":7720.0},{"date":"2023-02-03","close":7430.0},{"date":"2023-02-06","close":7590.0},{"date":"2023-02-07","close":7370.0},{"date":"2023-02-08","close":7440.0},{"date":"2023-02-09","close":7240.0},{"date":"2023-02-10","close":7150.0},{"date":"2023-02-13","close":7600.0},{"date":"2023-02-14","close":7390.0},{"date":"2023-02-15","close":7260.0},{"date":"2023-02-16","close":7290.0},{"date":"2023-02-17","close":7480.0},{"date":"2023-02-20","close":7400.0},{"date":"2023-02-21","close":7690.0},{"date":"2023-02-22","close":7370.0},{"date":"2023-02-23","close":7300.0},{"date":"2023-02-24","close":7230.0},{"date":"2023-02-27","close":7230.0},{"date":"2023-02-28","close":7240.0},{"date":"2023-03-02","close":7020.0},{"date":"2023-03-03","close":7310.0},{"date":"2023-03-06","close":7760.0},{"date":"2023-03-07","close":7610.0},{"date":"2023-03-08","close":7490.0},{"date":"2023-03-09","close":7750.0},{"date":"2023-03-10","close":7690.0},{"date":"2023-03-13","close":7380.0},{"date":"2023-03-14","close":6810.0},{"date":"2023-03-15","close":7050.0},{"date":"2023-03-16","close":6830.0},{"date":"2023-03-17","close":7190.0},{"date":"2023-03-20","close":7170.0},{"date":"2023-03-21","close":7050.0},{"date":"2023-03-22","close":7050.0},{"date":"2023-03-23","close":6990.0},{"date":"2023-03-24","close":7100.0},{"date":"2023-03-27","close":6710.0},{"date":"2023-03-28","close":6610.0},{"date":"2023-03-29","close":6560.0},{"date":"2023-03-30","close":6890.0},{"date":"2023-03-31","close":7170.0},{"date":"2023-04-03","close":7040.0},{"date":"2023-04-04","close":7400.0},{"date":"2023-04-05","close":7490.0},{"date":"2023-04-06","close":7280.0},{"date":"2023-04-07","close":7120.0},{"date":"2023-04-10","close":6890.0},{"date":"2023-04-11","close":6850.0},{"date":"2023-04-12","close":6930.0},{"date":"2023-04-13","close":6800.0},{"date":"2023-04-14","close":6800.0},{"date":"2023-04-17","close":7110.0},{"date":"2023-04-18","close":6830.0},{"date":"2023-04-19","close":7100.0},{"date":"2023-04-20","close":6850.0},{"date":"2023-04-21","close":6540.0},{"date":"2023-04-24","close":6310.0},{"date":"2023-04-25","close":6180.0},{"date":"2023-04-26","close":6330.0},{"date":"2023-04-27","close":6090.0},{"date":"2023-04-28","close":6010.0},{"date":"2023-05-02","close":6140.0},{"date":"2023-05-03","close":6050.0},{"date":"2023-05-04","close":5900.0},{"date":"2023-05-08","close":5940.0},{"date":"2023-05-09","close":5790.0},{"date":"2023-05-10","close":5740.0},{"date":"2023-05-11","close":5750.0},{"date":"2023-05-12","close":5760.0},{"date":"2023-05-15","close":5830.0},{"date":"2023-05-16","close":5950.0},{"date":"2023-05-17","close":6140.0},{"date":"2023-05-18","close":6060.0},{"date":"2023-05-19","close":6170.0},{"date":"2023-05-22","close":6360.0},{"date":"2023-05-23","close":6370.0},{"date":"2023-05-24","close":6350.0},{"date":"2023-05-25","close":6590.0},{"date":"2023-05-26","close":6480.0},{"date":"2023-05-30","close":6710.0},{"date":"2023-05-31","close":6750.0},{"date":"2023-06-01","close":6570.0},{"date":"2023-06-02","close":6700.0},{"date":"2023-06-05","close":6660.0},{"date":"2023-06-07","close":6680.0},{"date":"2023-06-08","close":6660.0},{"date":"2023-06-09","close":6750.0},{"date":"2023-06-12","close":6650.0},{"date":"2023-06-13","close":6800.0},{"date":"2023-06-14","close":6610.0},{"date":"2023-06-15","close":6720.0},{"date":"2023-06-16","close":6800.0},{"date":"2023-06-19","close":6730.0},{"date":"2023-06-20","close":6690.0},{"date":"2023-06-21","close":6520.0},{"date":"2023-06-22","close":6660.0},{"date":"2023-06-23","close":6570.0},{"date":"2023-06-26","close":6650.0},{"date":"2023-06-27","close":6710.0},{"date":"2023-06-28","close":6980.0},{"date":"2023-06-29","close":6790.0},{"date":"2023-06-30","close":6700.0},{"date":"2023-07-03","close":6650.0},{"date":"2023-07-04","close":6490.0},{"date":"2023-07-05","close":6240.0},{"date":"2023-07-06","close":6080.0},{"date":"2023-07-07","close":6090.0},{"date":"2023-07-10","close":6140.0},{"date":"2023-07-11","close":6150.0},{"date":"2023-07-12","close":6230.0},{"date":"2023-07-13","close":6250.0},{"date":"2023-07-14","close":6160.0},{"date":"2023-07-17","close":6260.0},{"date":"2023-07-18","close":6090.0},{"date":"2023-07-19","close":6160.0},{"date":"2023-07-20","close":6120.0},{"date":"2023-07-21","close":6100.0},{"date":"2023-07-24","close":5870.0},{"date":"2023-07-25","close":5680.0},{"date":"2023-07-26","close":5430.0},{"date":"2023-07-27","close":5530.0},{"date":"2023-07-28","close":5790.0},{"date":"2023-07-31","close":5810.0},{"date":"2023-08-01","close":5750.0},{"date":"2023-08-02","close":5640.0},{"date":"2023-08-03","close":5600.0},{"date":"2023-08-04","close":5670.0},{"date":"2023-08-07","close":5690.0},{"date":"2023-08-08","close":5670.0},{"date":"2023-08-09","close":6000.0},{"date":"2023-08-10","close":6020.0},{"date":"2023-08-11","close":6100.0},{"date":"2023-08-14","close":6030.0},{"date":"2023-08-16","close":5700.0},{"date":"2023-08-17","close":5750.0},{"date":"2023-08-18","close":5870.0},{"date":"2023-08-21","close":5970.0},{"date":"2023-08-22","close":5990.0},{"date":"2023-08-23","close":5890.0},{"date":"2023-08-24","close":5890.0},{"date":"2023-08-25","close":5890.0},{"date":"2023-08-28","close":6010.0},{"date":"2023-08-29","close":6080.0},{"date":"2023-08-30","close":6040.0},{"date":"2023-08-31","close":5960.0},{"date":"2023-09-01","close":6040.0},{"date":"2023-09-04","close":5880.0},{"date":"2023-09-05","close":5760.0},{"date":"2023-09-06","close":5780.0},{"date":"2023-09-07","close":5610.0},{"date":"2023-09-08","close":5680.0},{"date":"2023-09-11","close":5730.0},{"date":"2023-09-12","close":5720.0},{"date":"2023-09-13","close":5660.0},{"date":"2023-09-14","close":5680.0},{"date":"2023-09-15","close":5650.0},{"date":"2023-09-18","close":5510.0},{"date":"2023-09-19","close":5470.0},{"date":"2023-09-20","close":5420.0},{"date":"2023-09-21","close":5330.0},{"date":"2023-09-22","close":5340.0},{"date":"2023-09-25","close":5270.0},{"date":"2023-09-26","close":5180.0},{"date":"2023-09-27","close":5340.0},{"date":"2023-10-04","close":5350.0},{"date":"2023-10-05","close":5180.0},{"date":"2023-10-06","close":5210.0},{"date":"2023-10-10","close":5110.0},{"date":"2023-10-11","close":5170.0},{"date":"2023-10-12","close":5200.0},{"date":"2023-10-13","close":5170.0},{"date":"2023-10-16","close":5080.0},{"date":"2023-10-17","close":5100.0},{"date":"2023-10-18","close":5080.0},{"date":"2023-10-19","close":4950.0},{"date":"2023-10-20","close":4835.0},{"date":"2023-10-23","close":4675.0},{"date":"2023-10-24","close":4815.0},{"date":"2023-10-25","close":4795.0},{"date":"2023-10-26","close":4510.0},{"date":"2023-10-27","close":4490.0},{"date":"2023-10-30","close":4555.0},{"date":"2023-10-31","close":4400.0},{"date":"2023-11-01","close":4415.0},{"date":"2023-11-02","close":4585.0},{"date":"2023-11-03","close":4590.0},{"date":"2023-11-06","close":4810.0},{"date":"2023-11-07","close":4825.0},{"date":"2023-11-08","close":4800.0},{"date":"2023-11-09","close":4770.0},{"date":"2023-11-10","close":4640.0},{"date":"2023-11-13","close":4530.0},{"date":"2023-11-14","close":4665.0},{"date":"2023-11-15","close":4800.0},{"date":"2023-11-16","close":4805.0},{"date":"2023-11-17","close":4880.0},{"date":"2023-11-20","close":4825.0},{"date":"2023-11-21","close":4870.0},{"date":"2023-11-22","close":4870.0},{"date":"2023-11-23","close":4860.0},{"date":"2023-11-24","close":4860.0},{"date":"2023-11-27","close":4885.0},{"date":"2023-11-28","close":4890.0},{"date":"2023-11-29","close":4850.0},{"date":"2023-11-30","close":4915.0},{"date":"2023-12-01","close":4925.0},{"date":"2023-12-04","close":4995.0},{"date":"2023-12-05","close":5440.0},{"date":"2023-12-06","close":5780.0},{"date":"2023-12-07","close":5580.0},{"date":"2023-12-08","close":5930.0},{"date":"2023-12-11","close":6480.0},{"date":"2023-12-12","close":6600.0},{"date":"2023-12-13","close":6190.0},{"date":"2023-12-14","close":6170.0},{"date":"2023-12-15","close":5740.0},{"date":"2023-12-18","close":5810.0},{"date":"2023-12-19","close":5620.0},{"date":"2023-12-20","close":5530.0},{"date":"2023-12-21","close":5360.0},{"date":"2023-12-22","close":5850.0},{"date":"2023-12-26","close":5740.0},{"date":"2023-12-27","close":5970.0},{"date":"2023-12-28","close":6260.0},{"date":"2024-01-02","close":5900.0},{"date":"2024-01-03","close":5910.0},{"date":"2024-01-04","close":5890.0},{"date":"2024-01-05","close":5840.0},{"date":"2024-01-08","close":5780.0},{"date":"2024-01-09","close":5830.0},{"date":"2024-01-10","close":5870.0},{"date":"2024-01-11","close":5940.0},{"date":"2024-01-12","close":5720.0},{"date":"2024-01-15","close":5550.0},{"date":"2024-01-16","close":5600.0},{"date":"2024-01-17","close":5500.0},{"date":"2024-01-18","close":5510.0},{"date":"2024-01-19","close":5570.0},{"date":"2024-01-22","close":5360.0},{"date":"2024-01-23","close":5440.0},{"date":"2024-01-24","close":5480.0},{"date":"2024-01-25","close":5370.0},{"date":"2024-01-26","close":5370.0},{"date":"2024-01-29","close":5200.0},{"date":"2024-01-30","close":5200.0},{"date":"2024-01-31","close":5070.0},{"date":"2024-02-01","close":5070.0},{"date":"2024-02-02","close":5310.0},{"date":"2024-02-05","close":5160.0},{"date":"2024-02-06","close":5120.0},{"date":"2024-02-07","close":5080.0},{"date":"2024-02-08","close":5040.0},{"date":"2024-02-13","close":4980.0},{"date":"2024-02-14","close":5000.0},{"date":"2024-02-15","close":5010.0},{"date":"2024-02-16","close":5220.0},{"date":"2024-02-19","close":5200.0},{"date":"2024-02-20","close":5170.0},{"date":"2024-02-21","close":5160.0},{"date":"2024-02-22","close":5250.0},{"date":"2024-02-23","close":5340.0},{"date":"2024-02-26","close":5330.0},{"date":"2024-02-27","close":5210.0},{"date":"2024-02-28","close":5220.0},{"date":"2024-02-29","close":5170.0},{"date":"2024-03-04","close":5190.0},{"date":"2024-03-05","close":5040.0},{"date":"2024-03-06","close":5070.0},{"date":"2024-03-07","close":5040.0},{"date":"2024-03-08","close":4945.0},{"date":"2024-03-11","close":4940.0},{"date":"2024-03-12","close":5090.0},{"date":"2024-03-13","close":5140.0},{"date":"2024-03-14","close":5140.0},{"date":"2024-03-15","close":5020.0},{"date":"2024-03-18","close":4990.0},{"date":"2024-03-19","close":5100.0},{"date":"2024-03-20","close":5130.0},{"date":"2024-03-21","close":5100.0},{"date":"2024-03-22","close":5070.0},{"date":"2024-03-25","close":5100.0},{"date":"2024-03-26","close":5060.0},{"date":"2024-03-27","close":5060.0},{"date":"2024-03-28","close":5080.0},{"date":"2024-03-29","close":5010.0},{"date":"2024-04-01","close":5010.0},{"date":"2024-04-02","close":4945.0},{"date":"2024-04-03","close":4860.0},{"date":"2024-04-04","close":4900.0},{"date":"2024-04-05","close":4840.0},{"date":"2024-04-08","close":4830.0},{"date":"2024-04-09","close":4790.0},{"date":"2024-04-11","close":4810.0},{"date":"2024-04-12","close":4690.0},{"date":"2024-04-15","close":4630.0},{"date":"2024-04-16","close":4455.0},{"date":"2024-04-17","close":4445.0},{"date":"2024-04-18","close":4510.0},{"date":"2024-04-19","close":4440.0},{"date":"2024-04-22","close":4445.0},{"date":"2024-04-23","close":4470.0},{"date":"2024-04-24","close":4500.0},{"date":"2024-04-25","close":4525.0},{"date":"2024-04-26","close":4450.0},{"date":"2024-04-29","close":4450.0},{"date":"2024-04-30","close":4375.0},{"date":"2024-05-02","close":4140.0},{"date":"2024-05-03","close":4150.0},{"date":"2024-05-07","close":4210.0},{"date":"2024-05-08","close":4325.0},{"date":"2024-05-09","close":4400.0},{"date":"2024-05-10","close":4400.0},{"date":"2024-05-13","close":4590.0},{"date":"2024-05-14","close":4460.0},{"date":"2024-05-16","close":4560.0},{"date":"2024-05-17","close":4700.0},{"date":"2024-05-20","close":4875.0},{"date":"2024-05-21","close":4810.0},{"date":"2024-05-22","close":4870.0},{"date":"2024-05-23","close":4810.0},{"date":"2024-05-24","close":4700.0},{"date":"2024-05-27","close":4685.0},{"date":"2024-05-28","close":4715.0},{"date":"2024-05-29","close":4660.0},{"date":"2024-05-30","close":4600.0},{"date":"2024-05-31","close":4540.0},{"date":"2024-06-03","close":4590.0},{"date":"2024-06-04","close":4425.0},{"date":"2024-06-05","close":4425.0},{"date":"2024-06-07","close":4435.0},{"date":"2024-06-10","close":4450.0},{"date":"2024-06-11","close":4460.0},{"date":"2024-06-12","close":4495.0},{"date":"2024-06-13","close":4540.0},{"date":"2024-06-14","close":4550.0},{"date":"2024-06-17","close":4460.0},{"date":"2024-06-18","close":4400.0},{"date":"2024-06-19","close":4400.0},{"date":"2024-06-20","close":4470.0},{"date":"2024-06-21","close":4430.0},{"date":"2024-06-24","close":4370.0},{"date":"2024-06-25","close":4340.0},{"date":"2024-06-26","close":4340.0},{"date":"2024-06-27","close":4285.0},{"date":"2024-06-28","close":4315.0},{"date":"2024-07-01","close":4320.0},{"date":"2024-07-02","close":4340.0},{"date":"2024-07-03","close":4275.0},{"date":"2024-07-04","close":4255.0},{"date":"2024-07-05","close":4250.0},{"date":"2024-07-08","close":4280.0},{"date":"2024-07-09","close":4290.0},{"date":"2024-07-10","close":4295.0},{"date":"2024-07-11","close":4280.0},{"date":"2024-07-12","close":4270.0},{"date":"2024-07-15","close":4290.0},{"date":"2024-07-16","close":4245.0},{"date":"2024-07-17","close":4225.0},{"date":"2024-07-18","close":4200.0},{"date":"2024-07-19","close":4195.0},{"date":"2024-07-22","close":4150.0},{"date":"2024-07-23","close":4040.0},{"date":"2024-07-24","close":3995.0},{"date":"2024-07-25","close":3945.0},{"date":"2024-07-26","close":3995.0},{"date":"2024-07-29","close":4045.0},{"date":"2024-07-30","close":4030.0},{"date":"2024-07-31","close":3975.0},{"date":"2024-08-01","close":4020.0},{"date":"2024-08-02","close":3900.0},{"date":"2024-08-05","close":3445.0},{"date":"2024-08-06","close":3480.0},{"date":"2024-08-07","close":3515.0},{"date":"2024-08-08","close":3490.0},{"date":"2024-08-09","close":3550.0},{"date":"2024-08-12","close":3685.0},{"date":"2024-08-13","close":3680.0},{"date":"2024-08-14","close":3700.0},{"date":"2024-08-16","close":3670.0},{"date":"2024-08-19","close":3655.0},{"date":"2024-08-20","close":3700.0},{"date":"2024-08-21","close":3650.0},{"date":"2024-08-22","close":3595.0},{"date":"2024-08-23","close":3600.0},{"date":"2024-08-26","close":3495.0},{"date":"2024-08-27","close":3480.0},{"date":"2024-08-28","close":3465.0},{"date":"2024-08-29","close":3395.0},{"date":"2024-08-30","close":3465.0},{"date":"2024-09-02","close":3495.0},{"date":"2024-09-03","close":3495.0},{"date":"2024-09-04","close":3415.0},{"date":"2024-09-05","close":3425.0},{"date":"2024-09-06","close":3185.0},{"date":"2024-09-09","close":3245.0},{"date":"2024-09-10","close":3295.0},{"date":"2024-09-11","close":3260.0},{"date":"2024-09-12","close":3185.0},{"date":"2024-09-13","close":3190.0},{"date":"2024-09-19","close":3180.0},{"date":"2024-09-20","close":3205.0},{"date":"2024-09-23","close":3485.0},{"date":"2024-09-24","close":3620.0},{"date":"2024-09-25","close":3645.0},{"date":"2024-09-26","close":3665.0},{"date":"2024-09-27","close":3650.0},{"date":"2024-09-30","close":3610.0},{"date":"2024-10-02","close":3555.0},{"date":"2024-10-04","close":3615.0},{"date":"2024-10-07","close":3495.0},{"date":"2024-10-08","close":3430.0},{"date":"2024-10-10","close":3335.0},{"date":"2024-10-11","close":3370.0},{"date":"2024-10-14","close":3385.0},{"date":"2024-10-15","close":3385.0},{"date":"2024-10-16","close":3365.0},{"date":"2024-10-17","close":3370.0},{"date":"2024-10-18","close":3370.0},{"date":"2024-10-21","close":3300.0},{"date":"2024-10-22","close":3300.0},{"date":"2024-10-23","close":3310.0},{"date":"2024-10-24","close":3260.0},{"date":"2024-10-25","close":3230.0},{"date":"2024-10-28","close":3275.0},{"date":"2024-10-29","close":3190.0},{"date":"2024-10-30","close":3215.0},{"date":"2024-10-31","close":3220.0},{"date":"2024-11-01","close":3220.0},{"date":"2024-11-04","close":3245.0},{"date":"2024-11-05","close":3230.0},{"date":"2024-11-06","close":3215.0},{"date":"2024-11-07","close":3210.0},{"date":"2024-11-08","close":3210.0},{"date":"2024-11-11","close":3150.0},{"date":"2024-11-12","close":3145.0},{"date":"2024-11-13","close":3170.0},{"date":"2024-11-14","close":3080.0},{"date":"2024-11-15","close":2865.0},{"date":"2024-11-18","close":2795.0},{"date":"2024-11-19","close":2855.0},{"date":"2024-11-20","close":2890.0},{"date":"2024-11-21","close":2915.0},{"date":"2024-11-22","close":2910.0},{"date":"2024-11-25","close":2940.0},{"date":"2024-11-26","close":2940.0},{"date":"2024-11-27","close":2965.0},{"date":"2024-11-28","close":2915.0},{"date":"2024-11-29","close":2840.0},{"date":"2024-12-02","close":2770.0},{"date":"2024-12-03","close":2880.0},{"date":"2024-12-04","close":2870.0},{"date":"2024-12-05","close":2780.0},{"date":"2024-12-06","close":2765.0},{"date":"2024-12-09","close":2565.0},{"date":"2024-12-10","close":2615.0},{"date":"2024-12-11","close":2845.0},{"date":"2024-12-12","close":2870.0},{"date":"2024-12-13","close":2900.0},{"date":"2024-12-16","close":2905.0},{"date":"2024-12-17","close":2910.0},{"date":"2024-12-18","close":2900.0},{"date":"2024-12-19","close":2875.0},{"date":"2024-12-20","close":2895.0},{"date":"2024-12-23","close":2850.0},{"date":"2024-12-24","close":2770.0},{"date":"2024-12-26","close":2740.0},{"date":"2024-12-27","close":2665.0},{"date":"2024-12-30","close":2765.0},{"date":"2025-01-02","close":2695.0},{"date":"2025-01-03","close":2685.0},{"date":"2025-01-06","close":2710.0},{"date":"2025-01-07","close":2690.0},{"date":"2025-01-08","close":2690.0},{"date":"2025-01-09","close":2675.0},{"date":"2025-01-10","close":2690.0},{"date":"2025-01-13","close":2690.0},{"date":"2025-01-14","close":2705.0},{"date":"2025-01-15","close":2690.0},{"date":"2025-01-16","close":2690.0},{"date":"2025-01-17","close":2720.0},{"date":"2025-01-20","close":2710.0},{"date":"2025-01-21","close":2700.0},{"date":"2025-01-22","close":2670.0},{"date":"2025-01-23","close":2690.0},{"date":"2025-01-24","close":2655.0},{"date":"2025-01-31","close":2665.0},{"date":"2025-02-03","close":2625.0},{"date":"2025-02-04","close":2640.0},{"date":"2025-02-05","close":2670.0},{"date":"2025-02-06","close":2675.0},{"date":"2025-02-07","close":2665.0},{"date":"2025-02-10","close":2635.0},{"date":"2025-02-11","close":2625.0},{"date":"2025-02-12","close":2570.0},{"date":"2025-02-13","close":2560.0},{"date":"2025-02-14","close":2580.0},{"date":"2025-02-17","close":2590.0},{"date":"2025-02-18","close":2605.0},{"date":"2025-02-19","close":2640.0},{"date":"2025-02-20","close":2660.0},{"date":"2025-02-21","close":2670.0},{"date":"2025-02-24","close":2600.0},{"date":"2025-02-25","close":2590.0},{"date":"2025-02-26","close":2585.0},{"date":"2025-02-27","close":2565.0},{"date":"2025-02-28","close":2535.0},{"date":"2025-03-04","close":2510.0},{"date":"2025-03-05","close":2525.0},{"date":"2025-03-06","close":2490.0},{"date":"2025-03-07","close":2505.0},{"date":"2025-03-10","close":2530.0},{"date":"2025-03-11","close":2485.0},{"date":"2025-03-12","close":2470.0},{"date":"2025-03-13","close":2485.0},{"date":"2025-03-14","close":2485.0},{"date":"2025-03-17","close":2480.0},{"date":"2025-03-18","close":2490.0},{"date":"2025-03-19","close":2480.0},{"date":"2025-03-20","close":2485.0},{"date":"2025-03-21","close":2480.0},{"date":"2025-03-24","close":2470.0},{"date":"2025-03-25","close":2450.0},{"date":"2025-03-26","close":2470.0},{"date":"2025-03-27","close":2440.0},{"date":"2025-03-28","close":2420.0},{"date":"2025-03-31","close":2365.0},{"date":"2025-04-01","close":2405.0},{"date":"2025-04-02","close":2395.0},{"date":"2025-04-03","close":2440.0},{"date":"2025-04-04","close":2400.0},{"date":"2025-04-07","close":2250.0},{"date":"2025-04-08","close":2385.0},{"date":"2025-04-09","close":2335.0},{"date":"2025-04-10","close":2420.0},{"date":"2025-04-11","close":2440.0},{"date":"2025-04-14","close":2475.0},{"date":"2025-04-15","close":2495.0},{"date":"2025-04-16","close":2545.0},{"date":"2025-04-17","close":2540.0},{"date":"2025-04-18","close":2560.0},{"date":"2025-04-21","close":2555.0},{"date":"2025-04-22","close":2575.0},{"date":"2025-04-23","close":2640.0},{"date":"2025-04-24","close":2655.0},{"date":"2025-04-25","close":2645.0},{"date":"2025-04-28","close":2600.0},{"date":"2025-04-29","close":2650.0},{"date":"2025-04-30","close":2650.0},{"date":"2025-05-02","close":2660.0},{"date":"2025-05-07","close":2650.0},{"date":"2025-05-08","close":2630.0},{"date":"2025-05-09","close":2620.0},{"date":"2025-05-12","close":2605.0},{"date":"2025-05-13","close":3385.0},{"date":"2025-05-14","close":3235.0},{"date":"2025-05-15","close":3220.0},{"date":"2025-05-16","close":3150.0},{"date":"2025-05-19","close":2850.0},{"date":"2025-05-20","close":2850.0},{"date":"2025-05-21","close":2865.0},{"date":"2025-05-22","close":3000.0},{"date":"2025-05-23","close":2880.0},{"date":"2025-05-26","close":2800.0},{"date":"2025-05-27","close":2795.0},{"date":"2025-05-28","close":2935.0},{"date":"2025-05-29","close":3005.0},{"date":"2025-05-30","close":2950.0},{"date":"2025-06-02","close":2945.0},{"date":"2025-06-04","close":2970.0},{"date":"2025-06-05","close":2945.0},{"date":"2025-06-09","close":2980.0},{"date":"2025-06-10","close":2960.0},{"date":"2025-06-11","close":2945.0},{"date":"2025-06-12","close":2935.0},{"date":"2025-06-13","close":2835.0},{"date":"2025-06-16","close":2930.0},{"date":"2025-06-17","close":2895.0},{"date":"2025-06-18","close":2915.0},{"date":"2025-06-19","close":2885.0},{"date":"2025-06-20","close":2850.0},{"date":"2025-06-23","close":2825.0},{"date":"2025-06-24","close":2885.0},{"date":"2025-06-25","close":2855.0},{"date":"2025-06-26","close":2885.0},{"date":"2025-06-27","close":2830.0},{"date":"2025-06-30","close":2830.0},{"date":"2025-07-01","close":2810.0},{"date":"2025-07-02","close":2810.0},{"date":"2025-07-03","close":2820.0},{"date":"2025-07-04","close":2835.0},{"date":"2025-07-07","close":2820.0},{"date":"2025-07-08","close":2805.0},{"date":"2025-07-09","close":2820.0},{"date":"2025-07-10","close":2800.0},{"date":"2025-07-11","close":2825.0},{"date":"2025-07-14","close":2850.0},{"date":"2025-07-15","close":2855.0},{"date":"2025-07-16","close":2875.0},{"date":"2025-07-17","close":2860.0},{"date":"2025-07-18","close":2900.0},{"date":"2025-07-21","close":2850.0},{"date":"2025-07-22","close":2810.0},{"date":"2025-07-23","close":2755.0},{"date":"2025-07-24","close":2715.0},{"date":"2025-07-25","close":2775.0},{"date":"2025-07-28","close":2755.0},{"date":"2025-07-29","close":2740.0},{"date":"2025-07-30","close":2760.0},{"date":"2025-07-31","close":2740.0},{"date":"2025-08-01","close":2565.0},{"date":"2025-08-04","close":2595.0},{"date":"2025-08-05","close":2600.0},{"date":"2025-08-06","close":2575.0},{"date":"2025-08-07","close":2555.0},{"date":"2025-08-08","close":2625.0},{"date":"2025-08-11","close":2590.0},{"date":"2025-08-12","close":2565.0},{"date":"2025-08-13","close":2615.0},{"date":"2025-08-14","close":2585.0},{"date":"2025-08-18","close":2645.0},{"date":"2025-08-19","close":2395.0},{"date":"2025-08-20","close":2540.0},{"date":"2025-08-21","close":2435.0},{"date":"2025-08-22","close":2525.0},{"date":"2025-08-25","close":2535.0},{"date":"2025-08-26","close":2515.0},{"date":"2025-08-27","close":2435.0},{"date":"2025-08-28","close":2465.0},{"date":"2025-08-29","close":2410.0},{"date":"2025-09-01","close":2430.0},{"date":"2025-09-02","close":2415.0},{"date":"2025-09-03","close":2485.0},{"date":"2025-09-04","close":2545.0},{"date":"2025-09-05","close":2555.0},{"date":"2025-09-08","close":2540.0},{"date":"2025-09-09","close":2485.0},{"date":"2025-09-10","close":2450.0},{"date":"2025-09-11","close":2415.0},{"date":"2025-09-12","close":2445.0},{"date":"2025-09-15","close":2505.0},{"date":"2025-09-16","close":2465.0},{"date":"2025-09-17","close":2440.0},{"date":"2025-09-18","close":2485.0},{"date":"2025-09-19","close":2360.0},{"date":"2025-09-22","close":2340.0},{"date":"2025-09-23","close":2305.0},{"date":"2025-09-24","close":2290.0},{"date":"2025-09-25","close":2290.0},{"date":"2025-09-26","close":2280.0},{"date":"2025-09-29","close":2295.0},{"date":"2025-09-30","close":2335.0},{"date":"2025-10-01","close":2290.0},{"date":"2025-10-02","close":2255.0},{"date":"2025-10-10","close":2275.0},{"date":"2025-10-13","close":2270.0},{"date":"2025-10-14","close":2225.0},{"date":"2025-10-15","close":2230.0},{"date":"2025-10-16","close":2245.0},{"date":"2025-10-17","close":2205.0},{"date":"2025-10-20","close":2205.0},{"date":"2025-10-21","close":2200.0},{"date":"2025-10-22","close":2215.0},{"date":"2025-10-23","close":2200.0},{"date":"2025-10-24","close":2195.0},{"date":"2025-10-27","close":2185.0},{"date":"2025-10-28","close":2175.0},{"date":"2025-10-29","close":2155.0},{"date":"2025-10-30","close":2060.0},{"date":"2025-10-31","close":2045.0},{"date":"2025-11-03","close":2050.0},{"date":"2025-11-04","close":2050.0},{"date":"2025-11-05","close":1950.0},{"date":"2025-11-06","close":1979.0},{"date":"2025-11-07","close":1960.0},{"date":"2025-11-10","close":1958.0},{"date":"2025-11-11","close":2000.0},{"date":"2025-11-12","close":2015.0},{"date":"2025-11-13","close":1996.0},{"date":"2025-11-14","close":1991.0},{"date":"2025-11-17","close":1960.0},{"date":"2025-11-18","close":1969.0},{"date":"2025-11-19","close":1946.0},{"date":"2025-11-20","close":1970.0},{"date":"2025-11-21","close":1965.0},{"date":"2025-11-24","close":1954.0},{"date":"2025-11-25","close":1961.0},{"date":"2025-11-26","close":1955.0},{"date":"2025-11-27","close":1965.0},{"date":"2025-11-28","close":1959.0},{"date":"2025-12-01","close":1959.0},{"date":"2025-12-02","close":2005.0},{"date":"2025-12-03","close":1987.0},{"date":"2025-12-04","close":1999.0},{"date":"2025-12-05","close":2065.0},{"date":"2025-12-08","close":2010.0},{"date":"2025-12-09","close":2040.0},{"date":"2025-12-10","close":2030.0},{"date":"2025-12-11","close":2020.0},{"date":"2025-12-12","close":2050.0},{"date":"2025-12-15","close":2050.0},{"date":"2025-12-16","close":2070.0},{"date":"2025-12-17","close":2055.0},{"date":"2025-12-18","close":2100.0},{"date":"2025-12-19","close":2080.0},{"date":"2025-12-22","close":2050.0},{"date":"2025-12-23","close":2060.0},{"date":"2025-12-24","close":2055.0},{"date":"2025-12-26","close":1995.0},{"date":"2025-12-29","close":1988.0},{"date":"2025-12-30","close":1963.0},{"date":"2026-01-02","close":1973.0},{"date":"2026-01-05","close":1973.0},{"date":"2026-01-06","close":1964.0},{"date":"2026-01-07","close":1976.0},{"date":"2026-01-08","close":1968.0},{"date":"2026-01-09","close":1948.0},{"date":"2026-01-12","close":1943.0},{"date":"2026-01-13","close":1940.0},{"date":"2026-01-14","close":1916.0},{"date":"2026-01-15","close":1916.0},{"date":"2026-01-16","close":1926.0},{"date":"2026-01-19","close":1900.0},{"date":"2026-01-20","close":1905.0},{"date":"2026-01-21","close":1926.0},{"date":"2026-01-22","close":1935.0},{"date":"2026-01-23","close":1938.0},{"date":"2026-01-26","close":1945.0},{"date":"2026-01-27","close":1946.0},{"date":"2026-01-28","close":1924.0},{"date":"2026-01-29","close":1920.0},{"date":"2026-01-30","close":1900.0},{"date":"2026-02-02","close":1865.0},{"date":"2026-02-03","close":1850.0},{"date":"2026-02-04","close":1850.0},{"date":"2026-02-05","close":1857.0},{"date":"2026-02-06","close":1840.0},{"date":"2026-02-09","close":1860.0},{"date":"2026-02-10","close":1876.0},{"date":"2026-02-11","close":1878.0},{"date":"2026-02-12","close":1925.0},{"date":"2026-02-13","close":1839.0},{"date":"2026-02-19","close":1818.0},{"date":"2026-02-20","close":1799.0},{"date":"2026-02-23","close":1772.0},{"date":"2026-02-24","close":1780.0},{"date":"2026-02-25","close":1754.0},{"date":"2026-02-26","close":1764.0},{"date":"2026-02-27","close":1754.0},{"date":"2026-03-03","close":2294.6667},{"date":"2026-03-04","close":2188.0},{"date":"2026-03-05","close":2168.0},{"date":"2026-03-06","close":2105.3333},{"date":"2026-03-09","close":2053.3333},{"date":"2026-03-10","close":2098.6667},{"date":"2026-03-11","close":2077.3333},{"date":"2026-03-12","close":2060.0},{"date":"2026-03-13","close":2109.3333},{"date":"2026-03-16","close":2084.0},{"date":"2026-03-17","close":2101.3333},{"date":"2026-03-18","close":2089.3333},{"date":"2026-03-19","close":2097.3333},{"date":"2026-03-20","close":2082.6667},{"date":"2026-03-23","close":2060.0},{"date":"2026-03-24","close":2080.0},{"date":"2026-03-25","close":2109.3333},{"date":"2026-03-26","close":2126.6667},{"date":"2026-03-27","close":2168.0},{"date":"2026-03-30","close":2214.6667},{"date":"2026-03-31","close":2333.3333},{"date":"2026-04-01","close":2362.6667},{"date":"2026-04-02","close":2266.6667},{"date":"2026-04-03","close":2446.6667},{"date":"2026-04-06","close":2568.0},{"date":"2026-04-07","close":2520.0},{"date":"2026-04-08","close":2489.3333},{"date":"2026-04-09","close":2586.6667},{"date":"2026-04-10","close":2612.0},{"date":"2026-04-13","close":2590.6667},{"date":"2026-04-14","close":2598.6667},{"date":"2026-04-15","close":2489.3333},{"date":"2026-04-16","close":2602.6667},{"date":"2026-04-17","close":2662.6667},{"date":"2026-04-20","close":2582.6667},{"date":"2026-04-21","close":2560.0},{"date":"2026-04-22","close":2428.0},{"date":"2026-04-23","close":2452.0},{"date":"2026-04-24","close":2474.6667},{"date":"2026-04-27","close":2489.3333},{"date":"2026-04-28","close":2481.3333},{"date":"2026-04-29","close":2566.6667},{"date":"2026-04-30","close":2566.6667},{"date":"2026-05-04","close":2566.6667},{"date":"2026-05-06","close":2566.6667},{"date":"2026-05-07","close":2566.6667},{"date":"2026-05-08","close":2566.6667},{"date":"2026-05-11","close":2566.6667},{"date":"2026-05-12","close":2566.6667},{"date":"2026-05-13","close":2566.6667},{"date":"2026-05-14","close":2566.6667},{"date":"2026-05-15","close":2566.6667},{"date":"2026-05-18","close":2566.6667},{"date":"2026-05-19","close":2566.6667},{"date":"2026-05-20","close":2566.6667},{"date":"2026-05-21","close":2566.6667},{"date":"2026-05-22","close":2566.6667},{"date":"2026-05-26","close":2566.6667},{"date":"2026-05-27","close":2566.6667},{"date":"2026-05-28","close":2146.6667},{"date":"2026-05-29","close":1980.0},{"date":"2026-06-01","close":1786.6666},{"date":"2026-06-02","close":1746.6666},{"date":"2026-06-04","close":1900.0},{"date":"2026-06-05","close":2023.3334},{"date":"2026-06-08","close":1906.6666},{"date":"2026-06-09","close":1900.0},{"date":"2026-06-10","close":1943.3334},{"date":"2026-06-11","close":2020.0},{"date":"2026-06-12","close":1993.3334},{"date":"2026-06-15","close":1973.3334},{"date":"2026-06-16","close":1946.6666},{"date":"2026-06-17","close":1883.3334},{"date":"2026-06-18","close":1963.3334},{"date":"2026-06-19","close":1937.0},{"date":"2026-06-22","close":1825.0},{"date":"2026-06-23","close":1732.0},{"date":"2026-06-24","close":1693.0},{"date":"2026-06-25","close":2200.0},{"date":"2026-06-26","close":2060.0},{"date":"2026-06-29","close":1980.0},{"date":"2026-06-30","close":1910.0},{"date":"2026-07-01","close":1903.0},{"date":"2026-07-02","close":1913.0},{"date":"2026-07-03","close":2250.0},{"date":"2026-07-06","close":2500.0},{"date":"2026-07-07","close":2485.0},{"date":"2026-07-08","close":2485.0},{"date":"2026-07-09","close":2220.0},{"date":"2026-07-10","close":2265.0},{"date":"2026-07-13","close":2265.0},{"date":"2026-07-14","close":2230.0},{"date":"2026-07-15","close":2215.0},{"date":"2026-07-16","close":2310.0},{"date":"2026-07-20","close":2280.0},{"date":"2026-07-21","close":2235.0},{"date":"2026-07-22","close":2225.0},{"date":"2026-07-23","close":2170.0},{"date":"2026-07-24","close":2260.0},{"date":"2026-07-27","close":2275.0},{"date":"2026-07-28","close":2260.0},{"date":"2026-07-29","close":2145.0},{"date":"2026-07-30","close":2090.0},{"date":"2026-07-31","close":2230.0},{"date":"2026-08-03","close":2260.0},{"date":"2026-08-04","close":2325.0},{"date":"2026-08-05","close":2315.0},{"date":"2026-08-06","close":2295.0},{"date":"2026-08-07","close":2260.0},{"date":"2026-08-10","close":2310.0},{"date":"2026-08-11","close":2325.0},{"date":"2026-08-12","close":2340.0},{"date":"2026-08-13","close":2285.0},{"date":"2026-08-14","close":2290.0},{"date":"2026-08-18","close":2290.0},{"date":"2026-08-19","close":2295.0},{"date":"2026-08-20","close":2375.0},{"date":"2026-08-21","close":2395.0},{"date":"2026-08-24","close":2400.0},{"date":"2026-08-25","close":2360.0},{"date":"2026-08-26","close":2385.0},{"date":"2026-08-27","close":2375.0},{"date":"2026-08-28","close":2395.0},{"date":"2026-08-31","close":2405.0},{"date":"2026-09-01","close":2540.0},{"date":"2026-09-02","close":2565.0},{"date":"2026-09-03","close":2560.0},{"date":"2026-09-04","close":2585.0},{"date":"2026-09-07","close":2610.0},{"date":"2026-09-08","close":2550.0},{"date":"2026-09-09","close":2580.0},{"date":"2026-09-10","close":2550.0},{"date":"2026-09-11","close":2560.0},{"date":"2026-09-14","close":2580.0},{"date":"2026-09-15","close":2510.0},{"date":"2026-09-16","close":2475.0},{"date":"2026-09-17","close":2695.0},{"date":"2026-09-18","close":2800.0},{"date":"2026-09-21","close":2750.0},{"date":"2026-09-22","close":2810.0},{"date":"2026-09-23","close":2775.0},{"date":"2026-09-28","close":2695.0},{"date":"2026-09-29","close":2665.0},{"date":"2026-09-30","close":2580.0},{"date":"2026-10-01","close":2540.0},{"date":"2026-10-02","close":2455.0},{"date":"2026-10-06","close":2440.0},{"date":"2026-10-07","close":2420.0},{"date":"2026-10-08","close":2395.0},{"date":"2026-10-12","close":2375.0},{"date":"2026-10-13","close":2115.0},{"date":"2026-10-14","close":2080.0},{"date":"2026-10-15","close":2050.0},{"date":"2026-10-16","close":2110.0},{"date":"2026-10-19","close":2165.0},{"date":"2026-10-20","close":2100.0},{"date":"2026-10-21","close":2150.0},{"date":"2026-10-22","close":2035.0},{"date":"2026-10-23","close":2010.0}],"chart_data":[{"date":"2024-10-23","open":3260,"high":3325,"low":3235,"close":3310,"volume":21553,"rsi_14":22.73,"sma_20":3463.0,"sma_60":3541.58,"sma_120":3986.12},{"date":"2024-10-24","open":3310,"high":3330,"low":3215,"close":3260,"volume":6840,"rsi_14":22.94,"sma_20":3451.75,"sma_60":3528.58,"sma_120":3975.79},{"date":"2024-10-25","open":3260,"high":3270,"low":3185,"close":3230,"volume":16781,"rsi_14":12.62,"sma_20":3432.25,"sma_60":3515.83,"sma_120":3965.0},{"date":"2024-10-28","open":3230,"high":3295,"low":3200,"close":3275,"volume":11107,"rsi_14":25.0,"sma_20":3413.75,"sma_60":3504.67,"sma_120":3955.21},{"date":"2024-10-29","open":3275,"high":3305,"low":3185,"close":3190,"volume":23990,"rsi_14":23.91,"sma_20":3390.0,"sma_60":3491.25,"sma_120":3944.71},{"date":"2024-10-30","open":3205,"high":3225,"low":3185,"close":3215,"volume":3867,"rsi_14":34.62,"sma_20":3368.25,"sma_60":3477.42,"sma_120":3935.04},{"date":"2024-10-31","open":3190,"high":3220,"low":3190,"close":3220,"volume":9863,"rsi_14":29.17,"sma_20":3348.75,"sma_60":3463.92,"sma_120":3927.38},{"date":"2024-11-01","open":3220,"high":3225,"low":3145,"close":3220,"volume":16442,"rsi_14":26.09,"sma_20":3332.0,"sma_60":3451.33,"sma_120":3919.62},{"date":"2024-11-04","open":3305,"high":3305,"low":3200,"close":3245,"volume":11141,"rsi_14":31.08,"sma_20":3313.5,"sma_60":3438.42,"sma_120":3911.58},{"date":"2024-11-05","open":3270,"high":3270,"low":3200,"close":3230,"volume":9120,"rsi_14":31.51,"sma_20":3300.25,"sma_60":3427.25,"sma_120":3902.46},{"date":"2024-11-06","open":3230,"high":3260,"low":3170,"close":3215,"volume":5806,"rsi_14":29.33,"sma_20":3289.5,"sma_60":3423.42,"sma_120":3892.58},{"date":"2024-11-07","open":3190,"high":3215,"low":3150,"close":3210,"volume":18469,"rsi_14":28.95,"sma_20":3283.25,"sma_60":3418.92,"sma_120":3882.67},{"date":"2024-11-08","open":3155,"high":3210,"low":3155,"close":3210,"volume":11709,"rsi_14":35.48,"sma_20":3275.25,"sma_60":3413.83,"sma_120":3871.17},{"date":"2024-11-11","open":3155,"high":3200,"low":3115,"close":3150,"volume":14899,"rsi_14":29.73,"sma_20":3263.5,"sma_60":3408.17,"sma_120":3860.25},{"date":"2024-11-12","open":3120,"high":3170,"low":3075,"close":3145,"volume":36299,"rsi_14":27.4,"sma_20":3251.5,"sma_60":3401.42,"sma_120":3848.46},{"date":"2024-11-13","open":3130,"high":3170,"low":3010,"close":3170,"volume":26704,"rsi_14":36.76,"sma_20":3241.75,"sma_60":3392.83,"sma_120":3835.71},{"date":"2024-11-14","open":3160,"high":3160,"low":3030,"close":3080,"volume":21087,"rsi_14":31.25,"sma_20":3227.25,"sma_60":3382.83,"sma_120":3820.75},{"date":"2024-11-15","open":3025,"high":3050,"low":2785,"close":2865,"volume":94862,"rsi_14":14.04,"sma_20":3202.0,"sma_60":3368.92,"sma_120":3804.54},{"date":"2024-11-18","open":2800,"high":2895,"low":2750,"close":2795,"volume":37375,"rsi_14":14.41,"sma_20":3176.75,"sma_60":3354.33,"sma_120":3787.25},{"date":"2024-11-19","open":2795,"high":3020,"low":2780,"close":2855,"volume":19922,"rsi_14":19.49,"sma_20":3154.5,"sma_60":3341.0,"sma_120":3770.96},{"date":"2024-11-20","open":2820,"high":2945,"low":2820,"close":2890,"volume":15486,"rsi_14":23.39,"sma_20":3133.5,"sma_60":3327.5,"sma_120":3755.88},{"date":"2024-11-21","open":2890,"high":2935,"low":2850,"close":2915,"volume":20675,"rsi_14":26.36,"sma_20":3116.25,"sma_60":3315.25,"sma_120":3741.12},{"date":"2024-11-22","open":2885,"high":2930,"low":2870,"close":2910,"volume":9876,"rsi_14":23.2,"sma_20":3100.25,"sma_60":3303.83,"sma_120":3726.08},{"date":"2024-11-25","open":2885,"high":2950,"low":2870,"close":2940,"volume":16029,"rsi_14":27.34,"sma_20":3083.5,"sma_60":3292.83,"sma_120":3711.75},{"date":"2024-11-26","open":2940,"high":2955,"low":2880,"close":2940,"volume":7109,"rsi_14":28.0,"sma_20":3071.0,"sma_60":3283.58,"sma_120":3697.92},{"date":"2024-11-27","open":2910,"high":3030,"low":2900,"close":2965,"volume":6542,"rsi_14":31.01,"sma_20":3058.5,"sma_60":3275.0,"sma_120":3684.79},{"date":"2024-11-28","open":2935,"high":2965,"low":2855,"close":2915,"volume":9558,"rsi_14":28.78,"sma_20":3043.25,"sma_60":3265.83,"sma_120":3670.83},{"date":"2024-11-29","open":2915,"high":2915,"low":2815,"close":2840,"volume":9750,"rsi_14":28.17,"sma_20":3024.25,"sma_60":3256.58,"sma_120":3657.62},{"date":"2024-12-02","open":2820,"high":2990,"low":2750,"close":2770,"volume":21812,"rsi_14":25.81,"sma_20":3000.5,"sma_60":3245.0,"sma_120":3643.83},{"date":"2024-12-03","open":2730,"high":3320,"low":2730,"close":2880,"volume":912249,"rsi_14":33.14,"sma_20":2983.0,"sma_60":3234.75,"sma_120":3630.88},{"date":"2024-12-04","open":2870,"high":2915,"low":2785,"close":2870,"volume":41091,"rsi_14":36.54,"sma_20":2965.75,"sma_60":3224.33,"sma_120":3617.71},{"date":"2024-12-05","open":2870,"high":2890,"low":2780,"close":2780,"volume":22223,"rsi_14":43.51,"sma_20":2944.25,"sma_60":3213.75,"sma_120":3603.71},{"date":"2024-12-06","open":2755,"high":2780,"low":2620,"close":2765,"volume":52596,"rsi_14":47.5,"sma_20":2922.0,"sma_60":3202.75,"sma_120":3589.29},{"date":"2024-12-09","open":2620,"high":2740,"low":2565,"close":2565,"volume":27741,"rsi_14":30.41,"sma_20":2892.75,"sma_60":3192.42,"sma_120":3572.83},{"date":"2024-12-10","open":2540,"high":2745,"low":2510,"close":2615,"volume":22738,"rsi_14":31.79,"sma_20":2866.25,"sma_60":3181.92,"sma_120":3556.71},{"date":"2024-12-11","open":2670,"high":2845,"low":2630,"close":2845,"volume":16711,"rsi_14":46.35,"sma_20":2850.0,"sma_60":3174.42,"sma_120":3543.25},{"date":"2024-12-12","open":2845,"high":2900,"low":2795,"close":2870,"volume":13226,"rsi_14":47.96,"sma_20":2839.5,"sma_60":3167.92,"sma_120":3530.5},{"date":"2024-12-13","open":2780,"high":2920,"low":2780,"close":2900,"volume":13620,"rsi_14":47.96,"sma_20":2841.25,"sma_60":3163.17,"sma_120":3518.0},{"date":"2024-12-16","open":2875,"high":2915,"low":2835,"close":2905,"volume":16110,"rsi_14":48.22,"sma_20":2846.75,"sma_60":3158.42,"sma_120":3504.96},{"date":"2024-12-17","open":2925,"high":2935,"low":2870,"close":2910,"volume":13515,"rsi_14":47.15,"sma_20":2849.5,"sma_60":3153.92,"sma_120":3492.29},{"date":"2024-12-18","open":2880,"high":2945,"low":2870,"close":2900,"volume":12663,"rsi_14":49.19,"sma_20":2850.0,"sma_60":3148.83,"sma_120":3480.04},{"date":"2024-12-19","open":2820,"high":2900,"low":2820,"close":2875,"volume":10142,"rsi_14":52.0,"sma_20":2848.0,"sma_60":3138.67,"sma_120":3467.83},{"date":"2024-12-20","open":2875,"high":2910,"low":2855,"close":2895,"volume":3796,"rsi_14":57.58,"sma_20":2847.25,"sma_60":3126.58,"sma_120":3455.79},{"date":"2024-12-23","open":2870,"high":2900,"low":2815,"close":2850,"volume":9219,"rsi_14":48.03,"sma_20":2842.75,"sma_60":3113.33,"sma_120":3443.83},{"date":"2024-12-24","open":2800,"high":2850,"low":2685,"close":2770,"volume":39746,"rsi_14":43.98,"sma_20":2834.25,"sma_60":3098.42,"sma_120":3430.96},{"date":"2024-12-26","open":2775,"high":2855,"low":2740,"close":2740,"volume":5810,"rsi_14":47.4,"sma_20":2823.0,"sma_60":3083.25,"sma_120":3417.79},{"date":"2024-12-27","open":2675,"high":3295,"low":2630,"close":2665,"volume":548354,"rsi_14":43.98,"sma_20":2810.5,"sma_60":3067.5,"sma_120":3403.83},{"date":"2024-12-30","open":2630,"high":3460,"low":2630,"close":2765,"volume":5215814,"rsi_14":63.7,"sma_20":2806.75,"sma_60":3054.33,"sma_120":3391.25},{"date":"2025-01-02","open":2800,"high":2800,"low":2690,"close":2695,"volume":352896,"rsi_14":55.33,"sma_20":2803.0,"sma_60":3039.0,"sma_120":3378.25},{"date":"2025-01-03","open":2715,"high":2735,"low":2675,"close":2685,"volume":137725,"rsi_14":34.91,"sma_20":2793.25,"sma_60":3025.5,"sma_120":3365.21},{"date":"2025-01-06","open":2690,"high":2730,"low":2680,"close":2710,"volume":44427,"rsi_14":34.91,"sma_20":2785.25,"sma_60":3013.5,"sma_120":3352.12},{"date":"2025-01-07","open":2710,"high":2740,"low":2680,"close":2690,"volume":49085,"rsi_14":29.81,"sma_20":2780.75,"sma_60":3002.75,"sma_120":3338.79},{"date":"2025-01-08","open":2675,"high":2720,"low":2670,"close":2690,"volume":37017,"rsi_14":29.13,"sma_20":2777.0,"sma_60":2991.42,"sma_120":3325.42},{"date":"2025-01-09","open":2690,"high":2720,"low":2675,"close":2675,"volume":36232,"rsi_14":27.62,"sma_20":2782.5,"sma_60":2979.58,"sma_120":3312.04},{"date":"2025-01-10","open":2685,"high":2715,"low":2680,"close":2690,"volume":17751,"rsi_14":30.19,"sma_20":2786.25,"sma_60":2968.0,"sma_120":3298.88},{"date":"2025-01-13","open":2705,"high":2715,"low":2665,"close":2690,"volume":15381,"rsi_14":31.68,"sma_20":2778.5,"sma_60":2956.75,"sma_120":3285.54},{"date":"2025-01-14","open":2675,"high":2750,"low":2665,"close":2705,"volume":26802,"rsi_14":31.0,"sma_20":2770.25,"sma_60":2945.67,"sma_120":3272.71},{"date":"2025-01-15","open":2675,"high":2735,"low":2670,"close":2690,"volume":15505,"rsi_14":32.98,"sma_20":2759.75,"sma_60":2934.33,"sma_120":3259.92},{"date":"2025-01-16","open":2700,"high":2720,"low":2680,"close":2690,"volume":15977,"rsi_14":39.74,"sma_20":2749.0,"sma_60":2924.17,"sma_120":3247.33},{"date":"2025-01-17","open":2705,"high":2720,"low":2680,"close":2720,"volume":13387,"rsi_14":47.44,"sma_20":2739.5,"sma_60":2914.5,"sma_120":3235.04},{"date":"2025-01-20","open":2735,"high":2785,"low":2705,"close":2710,"volume":40357,"rsi_14":56.92,"sma_20":2730.0,"sma_60":2904.5,"sma_120":3223.04},{"date":"2025-01-21","open":2710,"high":2740,"low":2675,"close":2700,"volume":13033,"rsi_14":36.17,"sma_20":2721.25,"sma_60":2895.17,"sma_120":3211.88},{"date":"2025-01-22","open":2700,"high":2825,"low":2655,"close":2670,"volume":46723,"rsi_14":43.59,"sma_20":2710.0,"sma_60":2885.83,"sma_120":3200.83},{"date":"2025-01-23","open":2655,"high":2690,"low":2650,"close":2690,"volume":26444,"rsi_14":51.22,"sma_20":2702.0,"sma_60":2876.08,"sma_120":3190.38},{"date":"2025-01-24","open":2670,"high":2700,"low":2630,"close":2655,"volume":38834,"rsi_14":37.21,"sma_20":2696.25,"sma_60":2867.17,"sma_120":3179.21},{"date":"2025-01-31","open":2660,"high":2685,"low":2620,"close":2665,"volume":15631,"rsi_14":43.9,"sma_20":2692.5,"sma_60":2858.0,"sma_120":3167.71},{"date":"2025-02-03","open":2665,"high":2675,"low":2555,"close":2625,"volume":37788,"rsi_14":36.73,"sma_20":2690.5,"sma_60":2848.08,"sma_120":3156.0},{"date":"2025-02-04","open":2600,"high":2640,"low":2570,"close":2640,"volume":17803,"rsi_14":42.86,"sma_20":2684.25,"sma_60":2838.42,"sma_120":3144.88},{"date":"2025-02-05","open":2655,"high":2670,"low":2635,"close":2670,"volume":14156,"rsi_14":46.15,"sma_20":2683.0,"sma_60":2828.83,"sma_120":3133.62},{"date":"2025-02-06","open":2675,"high":2680,"low":2655,"close":2675,"volume":4211,"rsi_14":47.17,"sma_20":2682.5,"sma_60":2819.58,"sma_120":3123.42},{"date":"2025-02-07","open":2650,"high":2780,"low":2645,"close":2665,"volume":35509,"rsi_14":42.31,"sma_20":2680.25,"sma_60":2810.42,"sma_120":3116.92},{"date":"2025-02-10","open":2665,"high":2700,"low":2555,"close":2635,"volume":63300,"rsi_14":40.0,"sma_20":2677.5,"sma_60":2800.83,"sma_120":3109.88},{"date":"2025-02-11","open":2635,"high":2635,"low":2580,"close":2625,"volume":9961,"rsi_14":38.6,"sma_20":2674.25,"sma_60":2791.08,"sma_120":3102.46},{"date":"2025-02-12","open":2620,"high":2620,"low":2570,"close":2570,"volume":11863,"rsi_14":25.81,"sma_20":2669.0,"sma_60":2781.42,"sma_120":3094.79},{"date":"2025-02-13","open":2570,"high":2630,"low":2560,"close":2560,"volume":27626,"rsi_14":25.81,"sma_20":2662.5,"sma_60":2771.67,"sma_120":3086.54},{"date":"2025-02-14","open":2565,"high":2820,"low":2525,"close":2580,"volume":221841,"rsi_14":31.25,"sma_20":2657.0,"sma_60":2761.83,"sma_120":3077.33},{"date":"2025-02-17","open":2560,"high":2610,"low":2535,"close":2590,"volume":30458,"rsi_14":36.67,"sma_20":2651.25,"sma_60":2753.67,"sma_120":3068.25},{"date":"2025-02-18","open":2590,"high":2610,"low":2575,"close":2605,"volume":15954,"rsi_14":35.59,"sma_20":2647.0,"sma_60":2749.33,"sma_120":3059.12},{"date":"2025-02-19","open":2605,"high":2730,"low":2585,"close":2640,"volume":42458,"rsi_14":47.46,"sma_20":2644.5,"sma_60":2746.75,"sma_120":3050.54},{"date":"2025-02-20","open":2655,"high":2695,"low":2600,"close":2660,"volume":35703,"rsi_14":49.18,"sma_20":2641.5,"sma_60":2743.5,"sma_120":3042.25},{"date":"2025-02-21","open":2690,"high":2690,"low":2625,"close":2670,"volume":12421,"rsi_14":58.18,"sma_20":2639.5,"sma_60":2739.83,"sma_120":3033.67},{"date":"2025-02-24","open":2670,"high":2670,"low":2550,"close":2600,"volume":36655,"rsi_14":43.94,"sma_20":2634.5,"sma_60":2734.58,"sma_120":3024.92},{"date":"2025-02-25","open":2600,"high":2655,"low":2585,"close":2590,"volume":9755,"rsi_14":37.1,"sma_20":2630.5,"sma_60":2729.25,"sma_120":3016.54},{"date":"2025-02-26","open":2575,"high":2615,"low":2570,"close":2585,"volume":9796,"rsi_14":35.48,"sma_20":2625.25,"sma_60":2723.33,"sma_120":3008.08},{"date":"2025-02-27","open":2600,"high":2610,"low":2550,"close":2565,"volume":18005,"rsi_14":34.38,"sma_20":2620.75,"sma_60":2717.08,"sma_120":3000.33},{"date":"2025-02-28","open":2565,"high":2565,"low":2520,"close":2535,"volume":33187,"rsi_14":34.38,"sma_20":2614.25,"sma_60":2709.92,"sma_120":2992.46},{"date":"2025-03-04","open":2500,"high":2560,"low":2480,"close":2510,"volume":20535,"rsi_14":32.84,"sma_20":2608.5,"sma_60":2703.17,"sma_120":2984.5},{"date":"2025-03-05","open":2535,"high":2560,"low":2525,"close":2525,"volume":5378,"rsi_14":42.37,"sma_20":2602.75,"sma_60":2697.92,"sma_120":2977.25},{"date":"2025-03-06","open":2535,"high":2550,"low":2475,"close":2490,"volume":16138,"rsi_14":39.06,"sma_20":2593.75,"sma_60":2693.25,"sma_120":2969.12},{"date":"2025-03-07","open":2475,"high":2530,"low":2475,"close":2505,"volume":3640,"rsi_14":38.1,"sma_20":2585.25,"sma_60":2687.0,"sma_120":2960.88},{"date":"2025-03-10","open":2515,"high":3080,"low":2505,"close":2530,"volume":2922961,"rsi_14":40.91,"sma_20":2578.5,"sma_60":2681.33,"sma_120":2952.83},{"date":"2025-03-11","open":2530,"high":2570,"low":2485,"close":2485,"volume":134062,"rsi_14":33.33,"sma_20":2571.0,"sma_60":2676.42,"sma_120":2945.08},{"date":"2025-03-12","open":2490,"high":2525,"low":2465,"close":2470,"volume":52986,"rsi_14":25.0,"sma_20":2563.25,"sma_60":2671.5,"sma_120":2937.12},{"date":"2025-03-13","open":2475,"high":2510,"low":2465,"close":2485,"volume":30821,"rsi_14":23.88,"sma_20":2559.0,"sma_60":2670.17,"sma_120":2931.29},{"date":"2025-03-14","open":2465,"high":2500,"low":2455,"close":2485,"volume":40607,"rsi_14":21.54,"sma_20":2555.25,"sma_60":2668.0,"sma_120":2924.96},{"date":"2025-03-17","open":2515,"high":2515,"low":2465,"close":2480,"volume":10235,"rsi_14":26.92,"sma_20":2550.25,"sma_60":2661.92,"sma_120":2918.17},{"date":"2025-03-18","open":2480,"high":2505,"low":2465,"close":2490,"volume":12433,"rsi_14":30.77,"sma_20":2545.25,"sma_60":2655.58,"sma_120":2911.75},{"date":"2025-03-19","open":2470,"high":2505,"low":2470,"close":2480,"volume":5124,"rsi_14":30.19,"sma_20":2539.0,"sma_60":2648.58,"sma_120":2905.88},{"date":"2025-03-20","open":2480,"high":2520,"low":2450,"close":2485,"volume":22791,"rsi_14":34.0,"sma_20":2531.25,"sma_60":2641.58,"sma_120":2900.0},{"date":"2025-03-21","open":2485,"high":2505,"low":2435,"close":2480,"volume":29680,"rsi_14":37.78,"sma_20":2522.25,"sma_60":2634.42,"sma_120":2894.17},{"date":"2025-03-24","open":2455,"high":2500,"low":2420,"close":2470,"volume":29962,"rsi_14":40.48,"sma_20":2512.25,"sma_60":2627.25,"sma_120":2888.04},{"date":"2025-03-25","open":2470,"high":2475,"low":2420,"close":2450,"volume":17491,"rsi_14":32.56,"sma_20":2504.75,"sma_60":2620.17,"sma_120":2879.42},{"date":"2025-03-26","open":2450,"high":2475,"low":2420,"close":2470,"volume":6805,"rsi_14":45.0,"sma_20":2498.75,"sma_60":2613.08,"sma_120":2869.83},{"date":"2025-03-27","open":2495,"high":2495,"low":2425,"close":2440,"volume":6166,"rsi_14":34.88,"sma_20":2491.5,"sma_60":2606.25,"sma_120":2859.79},{"date":"2025-03-28","open":2490,"high":2495,"low":2415,"close":2420,"volume":11307,"rsi_14":23.81,"sma_20":2484.25,"sma_60":2600.42,"sma_120":2849.42},{"date":"2025-03-31","open":2410,"high":2420,"low":2355,"close":2365,"volume":28095,"rsi_14":22.73,"sma_20":2475.75,"sma_60":2594.17,"sma_120":2838.71},{"date":"2025-04-01","open":2355,"high":2490,"low":2345,"close":2405,"volume":13085,"rsi_14":36.73,"sma_20":2470.5,"sma_60":2589.83,"sma_120":2828.67},{"date":"2025-04-02","open":2415,"high":2420,"low":2360,"close":2395,"volume":12153,"rsi_14":31.25,"sma_20":2464.0,"sma_60":2583.67,"sma_120":2819.0},{"date":"2025-04-03","open":2360,"high":2460,"low":2335,"close":2440,"volume":18455,"rsi_14":42.11,"sma_20":2461.5,"sma_60":2579.42,"sma_120":2809.21},{"date":"2025-04-04","open":2440,"high":2440,"low":2365,"close":2400,"volume":24588,"rsi_14":37.5,"sma_20":2456.25,"sma_60":2574.67,"sma_120":2800.08},{"date":"2025-04-07","open":2475,"high":2475,"low":2225,"close":2250,"volume":51844,"rsi_14":23.91,"sma_20":2442.25,"sma_60":2567.0,"sma_120":2790.25},{"date":"2025-04-08","open":2275,"high":2460,"low":2260,"close":2385,"volume":78672,"rsi_14":41.88,"sma_20":2437.25,"sma_60":2561.92,"sma_120":2782.33},{"date":"2025-04-09","open":2455,"high":2455,"low":2335,"close":2335,"volume":20918,"rsi_14":38.1,"sma_20":2430.5,"sma_60":2556.0,"sma_120":2773.71},{"date":"2025-04-10","open":2345,"high":2445,"low":2345,"close":2420,"volume":18664,"rsi_14":45.77,"sma_20":2427.25,"sma_60":2551.75,"sma_120":2765.67},{"date":"2025-04-11","open":2420,"high":2475,"low":2400,"close":2440,"volume":32046,"rsi_14":47.92,"sma_20":2425.0,"sma_60":2547.58,"sma_120":2757.79},{"date":"2025-04-14","open":2440,"high":2545,"low":2435,"close":2475,"volume":49718,"rsi_14":51.7,"sma_20":2424.75,"sma_60":2544.0,"sma_120":2750.38},{"date":"2025-04-15","open":2500,"high":2500,"low":2450,"close":2495,"volume":19786,"rsi_14":51.7,"sma_20":2425.0,"sma_60":2540.5,"sma_120":2743.08},{"date":"2025-04-16","open":2505,"high":2585,"low":2470,"close":2545,"volume":53985,"rsi_14":56.95,"sma_20":2428.25,"sma_60":2538.08,"sma_120":2736.21},{"date":"2025-04-17","open":2545,"high":2575,"low":2505,"close":2540,"volume":33104,"rsi_14":58.11,"sma_20":2431.0,"sma_60":2535.58,"sma_120":2729.88},{"date":"2025-04-18","open":2550,"high":2585,"low":2535,"close":2560,"volume":20590,"rsi_14":63.83,"sma_20":2435.0,"sma_60":2532.92,"sma_120":2723.71},{"date":"2025-04-21","open":2540,"high":2605,"low":2540,"close":2555,"volume":16008,"rsi_14":61.19,"sma_20":2439.25,"sma_60":2530.33,"sma_120":2717.42},{"date":"2025-04-22","open":2545,"high":2595,"low":2545,"close":2575,"volume":10489,"rsi_14":63.24,"sma_20":2445.5,"sma_60":2528.25,"sma_120":2711.71},{"date":"2025-04-23","open":2575,"high":2675,"low":2570,"close":2640,"volume":31844,"rsi_14":64.29,"sma_20":2454.0,"sma_60":2527.75,"sma_120":2706.79},{"date":"2025-04-24","open":2635,"high":2660,"low":2595,"close":2655,"volume":23359,"rsi_14":68.89,"sma_20":2464.75,"sma_60":2527.17,"sma_120":2701.62},{"date":"2025-04-25","open":2655,"high":2700,"low":2630,"close":2645,"volume":9991,"rsi_14":86.92,"sma_20":2476.0,"sma_60":2527.0,"sma_120":2697.08},{"date":"2025-04-28","open":2645,"high":2690,"low":2600,"close":2600,"volume":16541,"rsi_14":74.16,"sma_20":2487.75,"sma_60":2525.92,"sma_120":2691.96},{"date":"2025-04-29","open":2580,"high":2670,"low":2545,"close":2650,"volume":16122,"rsi_14":85.39,"sma_20":2500.0,"sma_60":2526.33,"sma_120":2687.21},{"date":"2025-04-30","open":2685,"high":2685,"low":2560,"close":2650,"volume":16366,"rsi_14":81.94,"sma_20":2512.75,"sma_60":2526.5,"sma_120":2682.46},{"date":"2025-05-02","open":2625,"high":2685,"low":2605,"close":2660,"volume":19001,"rsi_14":81.43,"sma_20":2523.75,"sma_60":2526.33,"sma_120":2677.58},{"date":"2025-05-07","open":2650,"high":2655,"low":2625,"close":2650,"volume":14018,"rsi_14":76.92,"sma_20":2536.25,"sma_60":2525.92,"sma_120":2672.75},{"date":"2025-05-08","open":2650,"high":2665,"low":2625,"close":2630,"volume":13306,"rsi_14":70.77,"sma_20":2555.25,"sma_60":2525.33,"sma_120":2667.88},{"date":"2025-05-09","open":2630,"high":2650,"low":2575,"close":2620,"volume":11769,"rsi_14":63.16,"sma_20":2567.0,"sma_60":2525.08,"sma_120":2662.96},{"date":"2025-05-12","open":2620,"high":2645,"low":2535,"close":2605,"volume":23288,"rsi_14":61.02,"sma_20":2580.5,"sma_60":2524.75,"sma_120":2657.92},{"date":"2025-05-13","open":2615,"high":3385,"low":2565,"close":3385,"volume":1401359,"rsi_14":89.1,"sma_20":2628.75,"sma_60":2538.33,"sma_120":2659.88},{"date":"2025-05-14","open":3575,"high":4230,"low":3200,"close":3235,"volume":6618135,"rsi_14":78.33,"sma_20":2668.5,"sma_60":2549.58,"sma_120":2660.62},{"date":"2025-05-15","open":3405,"high":3570,"low":3110,"close":3220,"volume":1520800,"rsi_14":76.99,"sma_20":2705.75,"sma_60":2560.25,"sma_120":2661.04},{"date":"2025-05-16","open":3140,"high":3260,"low":3125,"close":3150,"volume":212224,"rsi_14":71.25,"sma_20":2738.5,"sma_60":2569.58,"sma_120":2661.62},{"date":"2025-05-19","open":3150,"high":3155,"low":2780,"close":2850,"volume":421492,"rsi_14":56.57,"sma_20":2753.75,"sma_60":2573.67,"sma_120":2661.5},{"date":"2025-05-20","open":2850,"high":2940,"low":2785,"close":2850,"volume":155738,"rsi_14":56.95,"sma_20":2769.25,"sma_60":2577.17,"sma_120":2661.96},{"date":"2025-05-21","open":3160,"high":3160,"low":2845,"close":2865,"volume":552119,"rsi_14":59.17,"sma_20":2784.5,"sma_60":2580.58,"sma_120":2662.04},{"date":"2025-05-22","open":2925,"high":3025,"low":2810,"close":3000,"volume":158990,"rsi_14":61.44,"sma_20":2806.75,"sma_60":2586.08,"sma_120":2662.96},{"date":"2025-05-23","open":2910,"high":2975,"low":2850,"close":2880,"volume":91255,"rsi_14":56.97,"sma_20":2822.0,"sma_60":2590.75,"sma_120":2662.67},{"date":"2025-05-26","open":2880,"high":2970,"low":2780,"close":2800,"volume":130816,"rsi_14":54.07,"sma_20":2830.0,"sma_60":2594.25,"sma_120":2661.75},{"date":"2025-05-27","open":2800,"high":2865,"low":2700,"close":2795,"volume":84103,"rsi_14":54.23,"sma_20":2837.0,"sma_60":2597.75,"sma_120":2660.54},{"date":"2025-05-28","open":2795,"high":2965,"low":2720,"close":2935,"volume":91223,"rsi_14":58.31,"sma_20":2851.5,"sma_60":2603.92,"sma_120":2660.5},{"date":"2025-05-29","open":3050,"high":3055,"low":2930,"close":3005,"volume":154648,"rsi_14":60.16,"sma_20":2871.75,"sma_60":2611.75,"sma_120":2660.83},{"date":"2025-05-30","open":3000,"high":3000,"low":2915,"close":2950,"volume":55582,"rsi_14":58.91,"sma_20":2886.75,"sma_60":2619.08,"sma_120":2661.12},{"date":"2025-06-02","open":2930,"high":3020,"low":2925,"close":2945,"volume":47887,"rsi_14":31.03,"sma_20":2901.5,"sma_60":2626.08,"sma_120":2662.0},{"date":"2025-06-04","open":3020,"high":3025,"low":2820,"close":2970,"volume":94498,"rsi_14":37.2,"sma_20":2917.0,"sma_60":2634.08,"sma_120":2663.67},{"date":"2025-06-05","open":2970,"high":2975,"low":2880,"close":2945,"volume":57324,"rsi_14":36.84,"sma_20":2931.75,"sma_60":2641.42,"sma_120":2664.21},{"date":"2025-06-09","open":2945,"high":2985,"low":2900,"close":2980,"volume":41299,"rsi_14":41.58,"sma_20":2949.25,"sma_60":2648.92,"sma_120":2665.12},{"date":"2025-06-10","open":3000,"high":3000,"low":2910,"close":2960,"volume":31635,"rsi_14":57.53,"sma_20":2966.25,"sma_60":2656.83,"sma_120":2666.62},{"date":"2025-06-11","open":2960,"high":2980,"low":2900,"close":2945,"volume":22377,"rsi_14":56.38,"sma_20":2983.25,"sma_60":2664.75,"sma_120":2668.12},{"date":"2025-06-12","open":3045,"high":3045,"low":2915,"close":2935,"volume":38393,"rsi_14":54.73,"sma_20":2960.75,"sma_60":2672.25,"sma_120":2671.21},{"date":"2025-06-13","open":2920,"high":2925,"low":2820,"close":2835,"volume":79610,"rsi_14":38.3,"sma_20":2940.75,"sma_60":2678.08,"sma_120":2673.04},{"date":"2025-06-16","open":2800,"high":2940,"low":2780,"close":2930,"volume":64639,"rsi_14":53.68,"sma_20":2926.25,"sma_60":2685.58,"sma_120":2673.75},{"date":"2025-06-17","open":2905,"high":2985,"low":2855,"close":2895,"volume":29403,"rsi_14":57.48,"sma_20":2913.5,"sma_60":2692.33,"sma_120":2673.96},{"date":"2025-06-18","open":2895,"high":2920,"low":2875,"close":2915,"volume":22681,"rsi_14":59.23,"sma_20":2916.75,"sma_60":2699.58,"sma_120":2674.08},{"date":"2025-06-19","open":2915,"high":2940,"low":2870,"close":2885,"volume":15503,"rsi_14":45.37,"sma_20":2918.5,"sma_60":2706.25,"sma_120":2673.92},{"date":"2025-06-20","open":2885,"high":2910,"low":2810,"close":2850,"volume":22517,"rsi_14":34.65,"sma_20":2917.75,"sma_60":2712.42,"sma_120":2673.42},{"date":"2025-06-23","open":2830,"high":2875,"low":2765,"close":2825,"volume":29086,"rsi_14":36.84,"sma_20":2909.0,"sma_60":2718.33,"sma_120":2672.79},{"date":"2025-06-24","open":2825,"high":2960,"low":2790,"close":2885,"volume":13712,"rsi_14":44.34,"sma_20":2909.25,"sma_60":2725.58,"sma_120":2672.88},{"date":"2025-06-25","open":2890,"high":2935,"low":2815,"close":2855,"volume":24194,"rsi_14":39.25,"sma_20":2912.0,"sma_60":2732.0,"sma_120":2672.54},{"date":"2025-06-26","open":2940,"high":3015,"low":2860,"close":2885,"volume":147041,"rsi_14":44.44,"sma_20":2916.5,"sma_60":2739.42,"sma_120":2672.83},{"date":"2025-06-27","open":2885,"high":2940,"low":2830,"close":2830,"volume":43417,"rsi_14":36.61,"sma_20":2911.25,"sma_60":2746.25,"sma_120":2673.33},{"date":"2025-06-30","open":2870,"high":2965,"low":2805,"close":2830,"volume":57459,"rsi_14":37.96,"sma_20":2902.5,"sma_60":2754.0,"sma_120":2674.08},{"date":"2025-07-01","open":2880,"high":2880,"low":2800,"close":2810,"volume":22352,"rsi_14":37.61,"sma_20":2895.5,"sma_60":2760.75,"sma_120":2675.29},{"date":"2025-07-02","open":2810,"high":2835,"low":2750,"close":2810,"volume":27301,"rsi_14":38.32,"sma_20":2888.75,"sma_60":2767.67,"sma_120":2675.67},{"date":"2025-07-03","open":2810,"high":2880,"low":2800,"close":2820,"volume":13612,"rsi_14":48.31,"sma_20":2881.25,"sma_60":2774.0,"sma_120":2676.71},{"date":"2025-07-04","open":2820,"high":2860,"low":2795,"close":2835,"volume":17072,"rsi_14":36.99,"sma_20":2875.75,"sma_60":2781.25,"sma_120":2677.96},{"date":"2025-07-07","open":2890,"high":2890,"low":2815,"close":2820,"volume":18966,"rsi_14":39.13,"sma_20":2867.75,"sma_60":2790.75,"sma_120":2678.88},{"date":"2025-07-08","open":2790,"high":2855,"low":2790,"close":2805,"volume":12107,"rsi_14":33.82,"sma_20":2860.0,"sma_60":2797.75,"sma_120":2679.83},{"date":"2025-07-09","open":2800,"high":2860,"low":2780,"close":2820,"volume":12793,"rsi_14":40.0,"sma_20":2853.75,"sma_60":2805.83,"sma_120":2680.92},{"date":"2025-07-10","open":2820,"high":2865,"low":2760,"close":2800,"volume":30444,"rsi_14":41.94,"sma_20":2847.0,"sma_60":2812.17,"sma_120":2681.96},{"date":"2025-07-11","open":2800,"high":2895,"low":2785,"close":2825,"volume":16666,"rsi_14":50.0,"sma_20":2846.5,"sma_60":2818.58,"sma_120":2683.08},{"date":"2025-07-14","open":2825,"high":2865,"low":2805,"close":2850,"volume":31342,"rsi_14":43.64,"sma_20":2842.5,"sma_60":2824.83,"sma_120":2684.42},{"date":"2025-07-15","open":2875,"high":2890,"low":2795,"close":2855,"volume":16478,"rsi_14":50.0,"sma_20":2840.5,"sma_60":2830.83,"sma_120":2685.67},{"date":"2025-07-16","open":2835,"high":2905,"low":2820,"close":2875,"volume":18758,"rsi_14":47.92,"sma_20":2838.5,"sma_60":2836.33,"sma_120":2687.21},{"date":"2025-07-17","open":2875,"high":2910,"low":2830,"close":2860,"volume":36701,"rsi_14":57.5,"sma_20":2837.25,"sma_60":2841.67,"sma_120":2688.62},{"date":"2025-07-18","open":2930,"high":2930,"low":2820,"close":2900,"volume":43713,"rsi_14":64.58,"sma_20":2839.75,"sma_60":2847.33,"sma_120":2690.12},{"date":"2025-07-21","open":2900,"high":2900,"low":2760,"close":2850,"volume":22890,"rsi_14":57.41,"sma_20":2841.0,"sma_60":2852.25,"sma_120":2691.29},{"date":"2025-07-22","open":2850,"high":2890,"low":2800,"close":2810,"volume":18191,"rsi_14":50.0,"sma_20":2837.25,"sma_60":2856.17,"sma_120":2692.21},{"date":"2025-07-23","open":2860,"high":2860,"low":2740,"close":2755,"volume":30319,"rsi_14":40.85,"sma_20":2832.25,"sma_60":2858.08,"sma_120":2692.92},{"date":"2025-07-24","open":2755,"high":2815,"low":2705,"close":2715,"volume":26074,"rsi_14":34.21,"sma_20":2823.75,"sma_60":2859.08,"sma_120":2693.12},{"date":"2025-07-25","open":2715,"high":2800,"low":2690,"close":2775,"volume":24815,"rsi_14":44.71,"sma_20":2821.0,"sma_60":2861.25,"sma_120":2694.12},{"date":"2025-07-28","open":2775,"high":2820,"low":2735,"close":2755,"volume":11489,"rsi_14":44.19,"sma_20":2817.25,"sma_60":2863.83,"sma_120":2694.88},{"date":"2025-07-29","open":2800,"high":2810,"low":2735,"close":2740,"volume":23653,"rsi_14":40.7,"sma_20":2813.75,"sma_60":2865.33,"sma_120":2695.83},{"date":"2025-07-30","open":2795,"high":2795,"low":2735,"close":2760,"volume":15416,"rsi_14":45.35,"sma_20":2811.25,"sma_60":2867.17,"sma_120":2696.83},{"date":"2025-07-31","open":2730,"high":2780,"low":2720,"close":2740,"volume":9040,"rsi_14":40.0,"sma_20":2807.25,"sma_60":2868.5,"sma_120":2697.42},{"date":"2025-08-01","open":2760,"high":2760,"low":2490,"close":2565,"volume":80872,"rsi_14":25.22,"sma_20":2793.75,"sma_60":2867.08,"sma_120":2696.5},{"date":"2025-08-04","open":2520,"high":2650,"low":2515,"close":2595,"volume":7629,"rsi_14":28.33,"sma_20":2782.5,"sma_60":2866.5,"sma_120":2695.92},{"date":"2025-08-05","open":2595,"high":2660,"low":2590,"close":2600,"volume":11046,"rsi_14":26.5,"sma_20":2772.25,"sma_60":2866.17,"sma_120":2695.62},{"date":"2025-08-06","open":2600,"high":2630,"low":2520,"close":2575,"volume":16729,"rsi_14":26.05,"sma_20":2760.0,"sma_60":2865.67,"sma_120":2695.21},{"date":"2025-08-07","open":2575,"high":2610,"low":2460,"close":2555,"volume":44042,"rsi_14":20.0,"sma_20":2747.75,"sma_60":2851.83,"sma_120":2695.08},{"date":"2025-08-08","open":2555,"high":2760,"low":2555,"close":2625,"volume":23214,"rsi_14":31.09,"sma_20":2737.75,"sma_60":2841.67,"sma_120":2695.62},{"date":"2025-08-11","open":2625,"high":2635,"low":2580,"close":2590,"volume":13045,"rsi_14":31.36,"sma_20":2724.75,"sma_60":2831.17,"sma_120":2695.71},{"date":"2025-08-12","open":2590,"high":2600,"low":2540,"close":2565,"volume":9387,"rsi_14":33.04,"sma_20":2710.25,"sma_60":2821.42,"sma_120":2695.5},{"date":"2025-08-13","open":2565,"high":2645,"low":2555,"close":2615,"volume":16421,"rsi_14":41.23,"sma_20":2697.25,"sma_60":2817.5,"sma_120":2695.58},{"date":"2025-08-14","open":2600,"high":2660,"low":2575,"close":2585,"volume":7797,"rsi_14":32.41,"sma_20":2683.5,"sma_60":2813.08,"sma_120":2695.12},{"date":"2025-08-18","open":2560,"high":2750,"low":2550,"close":2645,"volume":47573,"rsi_14":40.52,"sma_20":2670.75,"sma_60":2809.42,"sma_120":2695.0},{"date":"2025-08-19","open":2620,"high":2645,"low":2315,"close":2395,"volume":130887,"rsi_14":28.83,"sma_20":2648.0,"sma_60":2799.33,"sma_120":2692.71},{"date":"2025-08-20","open":2395,"high":2565,"low":2395,"close":2540,"volume":73011,"rsi_14":38.3,"sma_20":2634.5,"sma_60":2793.67,"sma_120":2692.21},{"date":"2025-08-21","open":2515,"high":2570,"low":2435,"close":2435,"volume":13712,"rsi_14":35.12,"sma_20":2618.5,"sma_60":2787.58,"sma_120":2690.92},{"date":"2025-08-22","open":2435,"high":2565,"low":2435,"close":2525,"volume":15955,"rsi_14":47.87,"sma_20":2609.0,"sma_60":2783.08,"sma_120":2690.42},{"date":"2025-08-25","open":2525,"high":2585,"low":2525,"close":2535,"volume":13786,"rsi_14":46.74,"sma_20":2597.0,"sma_60":2776.42,"sma_120":2690.17},{"date":"2025-08-26","open":2535,"high":2580,"low":2500,"close":2515,"volume":14477,"rsi_14":45.45,"sma_20":2585.0,"sma_60":2768.25,"sma_120":2690.0},{"date":"2025-08-27","open":2565,"high":2565,"low":2435,"close":2435,"volume":21332,"rsi_14":42.93,"sma_20":2569.75,"sma_60":2759.67,"sma_120":2689.38},{"date":"2025-08-28","open":2435,"high":2465,"low":2420,"close":2465,"volume":7464,"rsi_14":45.5,"sma_20":2555.0,"sma_60":2751.67,"sma_120":2688.88},{"date":"2025-08-29","open":2440,"high":2500,"low":2360,"close":2410,"volume":16928,"rsi_14":39.09,"sma_20":2538.5,"sma_60":2742.33,"sma_120":2688.21},{"date":"2025-09-01","open":2475,"high":2475,"low":2330,"close":2430,"volume":30985,"rsi_14":41.75,"sma_20":2531.75,"sma_60":2733.75,"sma_120":2687.58},{"date":"2025-09-02","open":2400,"high":2480,"low":2285,"close":2415,"volume":24862,"rsi_14":42.19,"sma_20":2522.75,"sma_60":2724.33,"sma_120":2686.62},{"date":"2025-09-03","open":2380,"high":2500,"low":2380,"close":2485,"volume":16953,"rsi_14":43.37,"sma_20":2517.0,"sma_60":2716.42,"sma_120":2686.62},{"date":"2025-09-04","open":2485,"high":2545,"low":2480,"close":2545,"volume":7863,"rsi_14":48.02,"sma_20":2515.5,"sma_60":2709.75,"sma_120":2687.25},{"date":"2025-09-05","open":2545,"high":2560,"low":2500,"close":2555,"volume":21154,"rsi_14":45.31,"sma_20":2515.5,"sma_60":2703.42,"sma_120":2687.83},{"date":"2025-09-08","open":2555,"high":2585,"low":2515,"close":2540,"volume":3151,"rsi_14":60.0,"sma_20":2511.25,"sma_60":2698.5,"sma_120":2688.29},{"date":"2025-09-09","open":2520,"high":2585,"low":2400,"close":2485,"volume":17057,"rsi_14":45.67,"sma_20":2506.0,"sma_60":2691.08,"sma_120":2688.33},{"date":"2025-09-10","open":2545,"high":2580,"low":2450,"close":2450,"volume":13726,"rsi_14":51.33,"sma_20":2500.25,"sma_60":2683.67,"sma_120":2688.0},{"date":"2025-09-11","open":2450,"high":2490,"low":2410,"close":2415,"volume":7981,"rsi_14":39.22,"sma_20":2490.25,"sma_60":2675.33,"sma_120":2687.46},{"date":"2025-09-12","open":2415,"high":2540,"low":2380,"close":2445,"volume":9240,"rsi_14":41.51,"sma_20":2483.25,"sma_60":2668.0,"sma_120":2687.12},{"date":"2025-09-15","open":2445,"high":2525,"low":2425,"close":2505,"volume":9116,"rsi_14":49.12,"sma_20":2476.25,"sma_60":2662.25,"sma_120":2687.33},{"date":"2025-09-16","open":2505,"high":2540,"low":2410,"close":2465,"volume":9316,"rsi_14":52.83,"sma_20":2479.75,"sma_60":2656.25,"sma_120":2687.29},{"date":"2025-09-17","open":2450,"high":2480,"low":2420,"close":2440,"volume":8371,"rsi_14":47.62,"sma_20":2474.75,"sma_60":2648.83,"sma_120":2687.21},{"date":"2025-09-18","open":2425,"high":2500,"low":2425,"close":2485,"volume":17309,"rsi_14":57.28,"sma_20":2477.25,"sma_60":2642.67,"sma_120":2687.33},{"date":"2025-09-19","open":2535,"high":2535,"low":2300,"close":2360,"volume":92451,"rsi_14":44.35,"sma_20":2469.0,"sma_60":2633.92,"sma_120":2686.67},{"date":"2025-09-22","open":2360,"high":2400,"low":2280,"close":2340,"volume":54333,"rsi_14":44.0,"sma_20":2459.25,"sma_60":2625.75,"sma_120":2686.0},{"date":"2025-09-23","open":2340,"high":2345,"low":2275,"close":2305,"volume":27879,"rsi_14":34.75,"sma_20":2448.75,"sma_60":2617.0,"sma_120":2685.5},{"date":"2025-09-24","open":2310,"high":2310,"low":2280,"close":2290,"volume":22110,"rsi_14":26.61,"sma_20":2441.5,"sma_60":2608.33,"sma_120":2684.54},{"date":"2025-09-25","open":2300,"high":2310,"low":2250,"close":2290,"volume":9264,"rsi_14":25.23,"sma_20":2432.75,"sma_60":2599.67,"sma_120":2683.67},{"date":"2025-09-26","open":2285,"high":2310,"low":2250,"close":2280,"volume":22367,"rsi_14":25.47,"sma_20":2426.25,"sma_60":2590.67,"sma_120":2682.33},{"date":"2025-09-29","open":2280,"high":2340,"low":2270,"close":2295,"volume":7631,"rsi_14":30.61,"sma_20":2419.5,"sma_60":2581.67,"sma_120":2681.46},{"date":"2025-09-30","open":2295,"high":2345,"low":2295,"close":2335,"volume":16581,"rsi_14":38.38,"sma_20":2415.5,"sma_60":2573.58,"sma_120":2682.17},{"date":"2025-10-01","open":2330,"high":2330,"low":2285,"close":2290,"volume":6606,"rsi_14":37.62,"sma_20":2405.75,"sma_60":2565.0,"sma_120":2681.38},{"date":"2025-10-02","open":2275,"high":2290,"low":2255,"close":2255,"volume":22948,"rsi_14":31.37,"sma_20":2391.25,"sma_60":2555.58,"sma_120":2680.71},{"date":"2025-10-10","open":2260,"high":2325,"low":2260,"close":2275,"volume":7527,"rsi_14":25.53,"sma_20":2377.25,"sma_60":2546.83,"sma_120":2679.5},{"date":"2025-10-13","open":2250,"high":2305,"low":2245,"close":2270,"volume":14542,"rsi_14":27.59,"sma_20":2363.75,"sma_60":2537.58,"sma_120":2678.08},{"date":"2025-10-14","open":2275,"high":2290,"low":2195,"close":2225,"volume":28367,"rsi_14":26.37,"sma_20":2350.75,"sma_60":2527.17,"sma_120":2676.0},{"date":"2025-10-15","open":2225,"high":2245,"low":2200,"close":2230,"volume":17453,"rsi_14":19.28,"sma_20":2339.75,"sma_60":2516.75,"sma_120":2673.79},{"date":"2025-10-16","open":2270,"high":2270,"low":2190,"close":2245,"volume":14632,"rsi_14":31.15,"sma_20":2331.25,"sma_60":2506.25,"sma_120":2671.29},{"date":"2025-10-17","open":2245,"high":2245,"low":2185,"close":2205,"volume":19744,"rsi_14":29.23,"sma_20":2319.25,"sma_60":2495.33,"sma_120":2668.5},{"date":"2025-10-20","open":2205,"high":2230,"low":2190,"close":2205,"volume":10937,"rsi_14":32.76,"sma_20":2304.25,"sma_60":2483.75,"sma_120":2665.54},{"date":"2025-10-21","open":2230,"high":2230,"low":2185,"close":2200,"volume":18914,"rsi_14":33.93,"sma_20":2291.0,"sma_60":2472.92,"sma_120":2662.58},{"date":"2025-10-22","open":2220,"high":2225,"low":2160,"close":2215,"volume":23209,"rsi_14":37.29,"sma_20":2279.75,"sma_60":2463.0,"sma_120":2659.58},{"date":"2025-10-23","open":2215,"high":2215,"low":2165,"close":2200,"volume":10390,"rsi_14":36.67,"sma_20":2265.5,"sma_60":2453.75,"sma_120":2655.92},{"date":"2025-10-24","open":2200,"high":2210,"low":2170,"close":2195,"volume":14633,"rsi_14":32.76,"sma_20":2257.25,"sma_60":2445.08,"sma_120":2652.08},{"date":"2025-10-27","open":2170,"high":2200,"low":2130,"close":2185,"volume":17856,"rsi_14":21.15,"sma_20":2249.5,"sma_60":2435.25,"sma_120":2648.25},{"date":"2025-10-28","open":2205,"high":2205,"low":2150,"close":2175,"volume":31558,"rsi_14":24.44,"sma_20":2243.0,"sma_60":2425.58,"sma_120":2644.71},{"date":"2025-10-29","open":2155,"high":2175,"low":2125,"close":2155,"volume":43898,"rsi_14":26.19,"sma_20":2236.25,"sma_60":2415.83,"sma_120":2640.58},{"date":"2025-10-30","open":2155,"high":2155,"low":2060,"close":2060,"volume":48251,"rsi_14":12.28,"sma_20":2224.75,"sma_60":2404.17,"sma_120":2635.67},{"date":"2025-10-31","open":2045,"high":2115,"low":2035,"close":2045,"volume":30785,"rsi_14":11.86,"sma_20":2213.0,"sma_60":2392.58,"sma_120":2630.54},{"date":"2025-11-03","open":2045,"high":2120,"low":2045,"close":2050,"volume":31779,"rsi_14":15.69,"sma_20":2200.75,"sma_60":2384.0,"sma_120":2625.54},{"date":"2025-11-04","open":2050,"high":2065,"low":1995,"close":2050,"volume":92113,"rsi_14":14.0,"sma_20":2186.5,"sma_60":2374.92,"sma_120":2620.71},{"date":"2025-11-05","open":2030,"high":2030,"low":1920,"close":1950,"volume":73695,"rsi_14":5.97,"sma_20":2169.5,"sma_60":2364.08,"sma_120":2615.12},{"date":"2025-11-06","open":1950,"high":1985,"low":1927,"close":1979,"volume":46594,"rsi_14":15.12,"sma_20":2155.7,"sma_60":2354.15,"sma_120":2609.91},{"date":"2025-11-07","open":1989,"high":2335,"low":1882,"close":1960,"volume":527563,"rsi_14":14.29,"sma_20":2139.95,"sma_60":2344.23,"sma_120":2598.03},{"date":"2025-11-10","open":1958,"high":2010,"low":1944,"close":1958,"volume":40802,"rsi_14":14.41,"sma_20":2124.35,"sma_60":2333.12,"sma_120":2587.39},{"date":"2025-11-11","open":1958,"high":2010,"low":1958,"close":2000,"volume":18013,"rsi_14":20.71,"sma_20":2113.1,"sma_60":2323.28,"sma_120":2577.22},{"date":"2025-11-12","open":2000,"high":2020,"low":1987,"close":2015,"volume":20910,"rsi_14":24.8,"sma_20":2102.35,"sma_60":2314.12,"sma_120":2567.77},{"date":"2025-11-13","open":2015,"high":2020,"low":1996,"close":1996,"volume":21155,"rsi_14":23.88,"sma_20":2089.9,"sma_60":2303.8,"sma_120":2560.65},{"date":"2025-11-14","open":1996,"high":2015,"low":1960,"close":1991,"volume":6952,"rsi_14":24.2,"sma_20":2079.2,"sma_60":2293.9,"sma_120":2553.49},{"date":"2025-11-17","open":1970,"high":1991,"low":1931,"close":1960,"volume":26753,"rsi_14":22.92,"sma_20":2066.95,"sma_60":2282.48,"sma_120":2545.95},{"date":"2025-11-18","open":1960,"high":1987,"low":1912,"close":1969,"volume":28648,"rsi_14":25.91,"sma_20":2055.4,"sma_60":2275.38,"sma_120":2537.36},{"date":"2025-11-19","open":1948,"high":1969,"low":1941,"close":1946,"volume":10604,"rsi_14":31.85,"sma_20":2041.95,"sma_60":2265.48,"sma_120":2529.57},{"date":"2025-11-20","open":1946,"high":1970,"low":1940,"close":1970,"volume":13143,"rsi_14":38.39,"sma_20":2030.45,"sma_60":2257.73,"sma_120":2522.66},{"date":"2025-11-21","open":1970,"high":1970,"low":1928,"close":1965,"volume":9339,"rsi_14":36.84,"sma_20":2018.95,"sma_60":2248.4,"sma_120":2515.74},{"date":"2025-11-24","open":1942,"high":1965,"low":1931,"close":1954,"volume":13696,"rsi_14":35.63,"sma_20":2007.4,"sma_60":2238.72,"sma_120":2507.57},{"date":"2025-11-25","open":1927,"high":2005,"low":1927,"close":1961,"volume":22204,"rsi_14":52.28,"sma_20":1996.7,"sma_60":2229.48,"sma_120":2498.87},{"date":"2025-11-26","open":1984,"high":1984,"low":1947,"close":1955,"volume":16698,"rsi_14":44.5,"sma_20":1986.7,"sma_60":2221.48,"sma_120":2490.57},{"date":"2025-11-27","open":1955,"high":1970,"low":1948,"close":1965,"volume":11977,"rsi_14":51.2,"sma_20":1981.95,"sma_60":2213.15,"sma_120":2482.41},{"date":"2025-11-28","open":1945,"high":1961,"low":1945,"close":1959,"volume":7311,"rsi_14":50.23,"sma_20":1977.65,"sma_60":2205.63,"sma_120":2473.98},{"date":"2025-12-01","open":1945,"high":1973,"low":1936,"close":1959,"volume":8835,"rsi_14":38.01,"sma_20":1973.1,"sma_60":2197.78,"sma_120":2465.77},{"date":"2025-12-02","open":1959,"high":2010,"low":1959,"close":2005,"volume":8920,"rsi_14":47.52,"sma_20":1970.85,"sma_60":2190.95,"sma_120":2457.64},{"date":"2025-12-03","open":2005,"high":2075,"low":1970,"close":1987,"volume":6369,"rsi_14":47.76,"sma_20":1972.7,"sma_60":2182.65,"sma_120":2449.53},{"date":"2025-12-04","open":1966,"high":2015,"low":1966,"close":1999,"volume":6480,"rsi_14":51.92,"sma_20":1973.7,"sma_60":2173.55,"sma_120":2441.65},{"date":"2025-12-05","open":1993,"high":2325,"low":1990,"close":2065,"volume":295252,"rsi_14":71.6,"sma_20":1978.95,"sma_60":2165.38,"sma_120":2434.4},{"date":"2025-12-08","open":2070,"high":2110,"low":2010,"close":2010,"volume":29745,"rsi_14":57.09,"sma_20":1981.55,"sma_60":2156.55,"sma_120":2427.53},{"date":"2025-12-09","open":2010,"high":2100,"low":2005,"close":2040,"volume":17965,"rsi_14":65.88,"sma_20":1983.55,"sma_60":2149.13,"sma_120":2420.11},{"date":"2025-12-10","open":2020,"high":2060,"low":2020,"close":2030,"volume":5693,"rsi_14":60.64,"sma_20":1984.3,"sma_60":2142.13,"sma_120":2412.9},{"date":"2025-12-11","open":2030,"high":2100,"low":2015,"close":2020,"volume":35814,"rsi_14":59.58,"sma_20":1985.5,"sma_60":2135.55,"sma_120":2405.44},{"date":"2025-12-12","open":2020,"high":2075,"low":2020,"close":2050,"volume":10128,"rsi_14":65.69,"sma_20":1988.45,"sma_60":2128.97,"sma_120":2398.48},{"date":"2025-12-15","open":2050,"high":2065,"low":2030,"close":2050,"volume":5719,"rsi_14":64.88,"sma_20":1992.95,"sma_60":2121.38,"sma_120":2391.82},{"date":"2025-12-16","open":2060,"high":2070,"low":2025,"close":2070,"volume":12500,"rsi_14":68.37,"sma_20":1998.0,"sma_60":2114.8,"sma_120":2385.53},{"date":"2025-12-17","open":2045,"high":2070,"low":2045,"close":2055,"volume":11838,"rsi_14":64.15,"sma_20":2003.45,"sma_60":2108.38,"sma_120":2378.61},{"date":"2025-12-18","open":2085,"high":2100,"low":2045,"close":2100,"volume":8578,"rsi_14":69.75,"sma_20":2009.95,"sma_60":2101.97,"sma_120":2372.32},{"date":"2025-12-19","open":2100,"high":2105,"low":2050,"close":2080,"volume":9895,"rsi_14":66.05,"sma_20":2015.7,"sma_60":2097.3,"sma_120":2365.61},{"date":"2025-12-22","open":2100,"high":2100,"low":2035,"close":2050,"volume":14769,"rsi_14":56.23,"sma_20":2020.5,"sma_60":2092.47,"sma_120":2359.11},{"date":"2025-12-23","open":2050,"high":2105,"low":2020,"close":2060,"volume":14472,"rsi_14":60.34,"sma_20":2025.45,"sma_60":2088.38,"sma_120":2352.69},{"date":"2025-12-24","open":2055,"high":2065,"low":1999,"close":2055,"volume":22852,"rsi_14":58.09,"sma_20":2030.45,"sma_60":2084.47,"sma_120":2346.4},{"date":"2025-12-26","open":2055,"high":2065,"low":1994,"close":1995,"volume":40212,"rsi_14":39.71,"sma_20":2031.95,"sma_60":2079.55,"sma_120":2339.61},{"date":"2025-12-29","open":2000,"high":2025,"low":1988,"close":1988,"volume":13718,"rsi_14":46.23,"sma_20":2033.4,"sma_60":2074.68,"sma_120":2332.68},{"date":"2025-12-30","open":1985,"high":2015,"low":1956,"close":1963,"volume":12178,"rsi_14":36.59,"sma_20":2033.6,"sma_60":2069.15,"sma_120":2325.41},{"date":"2026-01-02","open":1963,"high":1989,"low":1963,"close":1973,"volume":8706,"rsi_14":40.07,"sma_20":2032.0,"sma_60":2063.12,"sma_120":2318.35},{"date":"2026-01-05","open":1973,"high":2015,"low":1969,"close":1973,"volume":10781,"rsi_14":41.52,"sma_20":2031.3,"sma_60":2057.83,"sma_120":2311.42},{"date":"2026-01-06","open":1961,"high":1983,"low":1961,"close":1964,"volume":6615,"rsi_14":33.2,"sma_20":2029.55,"sma_60":2052.98,"sma_120":2304.28},{"date":"2026-01-07","open":1964,"high":2010,"low":1953,"close":1976,"volume":11872,"rsi_14":36.19,"sma_20":2025.1,"sma_60":2048.0,"sma_120":2297.42},{"date":"2026-01-08","open":1960,"high":1975,"low":1954,"close":1968,"volume":11026,"rsi_14":30.08,"sma_20":2023.0,"sma_60":2042.97,"sma_120":2290.28},{"date":"2026-01-09","open":1965,"high":1965,"low":1945,"close":1948,"volume":8478,"rsi_14":29.5,"sma_20":2018.4,"sma_60":2038.35,"sma_120":2282.76},{"date":"2026-01-12","open":1956,"high":1957,"low":1932,"close":1943,"volume":11493,"rsi_14":14.48,"sma_20":2014.05,"sma_60":2033.57,"sma_120":2275.16},{"date":"2026-01-13","open":1998,"high":1998,"low":1930,"close":1940,"volume":8359,"rsi_14":15.69,"sma_20":2010.05,"sma_60":2028.48,"sma_120":2267.37},{"date":"2026-01-14","open":1997,"high":1997,"low":1916,"close":1916,"volume":13994,"rsi_14":16.16,"sma_20":2003.35,"sma_60":2023.67,"sma_120":2259.5},{"date":"2026-01-15","open":1916,"high":1941,"low":1916,"close":1916,"volume":17921,"rsi_14":11.7,"sma_20":1996.65,"sma_60":2018.85,"sma_120":2251.3},{"date":"2026-01-16","open":1902,"high":1967,"low":1902,"close":1926,"volume":12473,"rsi_14":16.58,"sma_20":1989.45,"sma_60":2014.28,"sma_120":2243.6},{"date":"2026-01-19","open":1926,"high":1926,"low":1900,"close":1900,"volume":18573,"rsi_14":21.05,"sma_20":1973.0,"sma_60":2004.47,"sma_120":2236.02},{"date":"2026-01-20","open":1910,"high":1910,"low":1900,"close":1905,"volume":11911,"rsi_14":28.03,"sma_20":1964.25,"sma_60":1999.63,"sma_120":2228.93},{"date":"2026-01-21","open":1910,"high":1927,"low":1905,"close":1926,"volume":15551,"rsi_14":33.57,"sma_20":1958.05,"sma_60":1995.32,"sma_120":2222.36},{"date":"2026-01-22","open":1926,"high":1935,"low":1906,"close":1935,"volume":12580,"rsi_14":37.5,"sma_20":1951.8,"sma_60":1991.32,"sma_120":2215.36},{"date":"2026-01-23","open":1997,"high":1997,"low":1909,"close":1938,"volume":13607,"rsi_14":41.1,"sma_20":1945.95,"sma_60":1987.7,"sma_120":2208.55},{"date":"2026-01-26","open":1949,"high":1949,"low":1938,"close":1945,"volume":16738,"rsi_14":39.01,"sma_20":1943.45,"sma_60":1985.78,"sma_120":2201.93},{"date":"2026-01-27","open":2000,"high":2000,"low":1945,"close":1946,"volume":26292,"rsi_14":41.79,"sma_20":1941.35,"sma_60":1984.13,"sma_120":2195.14},{"date":"2026-01-28","open":1946,"high":1955,"low":1924,"close":1924,"volume":19413,"rsi_14":41.18,"sma_20":1939.4,"sma_60":1982.03,"sma_120":2188.34},{"date":"2026-01-29","open":1960,"high":1960,"low":1916,"close":1920,"volume":24292,"rsi_14":41.48,"sma_20":1936.75,"sma_60":1979.87,"sma_120":2182.97},{"date":"2026-01-30","open":1968,"high":1968,"low":1892,"close":1900,"volume":26915,"rsi_14":36.84,"sma_20":1933.1,"sma_60":1979.03,"sma_120":2177.18},{"date":"2026-02-02","open":1889,"high":1948,"low":1853,"close":1865,"volume":17791,"rsi_14":34.36,"sma_20":1928.15,"sma_60":1977.13,"sma_120":2171.05},{"date":"2026-02-03","open":1848,"high":1856,"low":1842,"close":1850,"volume":18340,"rsi_14":31.46,"sma_20":1921.85,"sma_60":1975.3,"sma_120":2165.01},{"date":"2026-02-04","open":1849,"high":1867,"low":1820,"close":1850,"volume":12206,"rsi_14":27.38,"sma_20":1915.95,"sma_60":1974.03,"sma_120":2159.13},{"date":"2026-02-05","open":1833,"high":1890,"low":1833,"close":1857,"volume":15217,"rsi_14":30.29,"sma_20":1911.4,"sma_60":1972.35,"sma_120":2152.73},{"date":"2026-02-06","open":1855,"high":1857,"low":1832,"close":1840,"volume":19342,"rsi_14":31.93,"sma_20":1906.25,"sma_60":1969.68,"sma_120":2146.48},{"date":"2026-02-09","open":1840,"high":1861,"low":1833,"close":1860,"volume":22786,"rsi_14":37.57,"sma_20":1902.25,"sma_60":1967.1,"sma_120":2140.61},{"date":"2026-02-10","open":1883,"high":1950,"low":1871,"close":1876,"volume":31365,"rsi_14":35.8,"sma_20":1900.25,"sma_60":1965.1,"sma_120":2134.45},{"date":"2026-02-11","open":1936,"high":1936,"low":1877,"close":1878,"volume":30097,"rsi_14":33.14,"sma_20":1898.35,"sma_60":1963.22,"sma_120":2128.56},{"date":"2026-02-12","open":1878,"high":2005,"low":1863,"close":1925,"volume":30553,"rsi_14":46.95,"sma_20":1898.3,"sma_60":1962.63,"sma_120":2122.56},{"date":"2026-02-13","open":1911,"high":1912,"low":1839,"close":1839,"volume":30979,"rsi_14":31.85,"sma_20":1893.95,"sma_60":1960.47,"sma_120":2117.93},{"date":"2026-02-19","open":1839,"high":1839,"low":1818,"close":1818,"volume":77279,"rsi_14":29.49,"sma_20":1889.85,"sma_60":1958.33,"sma_120":2111.91},{"date":"2026-02-20","open":1818,"high":1819,"low":1797,"close":1799,"volume":33594,"rsi_14":29.77,"sma_20":1884.55,"sma_60":1955.48,"sma_120":2106.61},{"date":"2026-02-23","open":1798,"high":1800,"low":1751,"close":1772,"volume":41539,"rsi_14":27.71,"sma_20":1876.85,"sma_60":1952.27,"sma_120":2100.33},{"date":"2026-02-24","open":1778,"high":1788,"low":1773,"close":1780,"volume":19345,"rsi_14":31.25,"sma_20":1869.1,"sma_60":1949.37,"sma_120":2094.04},{"date":"2026-02-25","open":1798,"high":2050,"low":1753,"close":1754,"volume":168295,"rsi_14":32.15,"sma_20":1859.9,"sma_60":1945.92,"sma_120":2087.7},{"date":"2026-02-26","open":1792,"high":1863,"low":1764,"close":1764,"volume":23226,"rsi_14":35.95,"sma_20":1849.75,"sma_60":1911.85,"sma_120":1960.48},{"date":"2026-02-27","open":1764,"high":1764,"low":1746,"close":1754,"volume":18810,"rsi_14":34.81,"sma_20":1841.25,"sma_60":1939.22,"sma_120":2076.18},{"date":"2026-03-03","open":2339,"high":2363,"low":2289,"close":2295,"volume":11035,"rsi_14":30.12,"sma_20":1831.1,"sma_60":1935.25,"sma_120":2070.44},{"date":"2026-03-04","open":2295,"high":2295,"low":2181,"close":2188,"volume":17651,"rsi_14":25.43,"sma_20":1817.15,"sma_60":1929.95,"sma_120":2063.87},{"date":"2026-03-05","open":2209,"high":2209,"low":2145,"close":2168,"volume":24166,"rsi_14":20.75,"sma_20":1803.45,"sma_60":1923.63,"sma_120":2057.29},{"date":"2026-03-06","open":2168,"high":2168,"low":2063,"close":2105,"volume":15154,"rsi_14":15.55,"sma_20":1789.15,"sma_60":1916.83,"sma_120":2049.74},{"date":"2026-03-09","open":2105,"high":2200,"low":2031,"close":2053,"volume":36696,"rsi_14":13.89,"sma_20":1773.65,"sma_60":1909.18,"sma_120":2041.37},{"date":"2026-03-10","open":2067,"high":2113,"low":2053,"close":2099,"volume":4503,"rsi_14":11.43,"sma_20":1759.85,"sma_60":1901.0,"sma_120":2033.19},{"date":"2026-03-11","open":2099,"high":2192,"low":2077,"close":2077,"volume":16530,"rsi_14":13.51,"sma_20":1744.9,"sma_60":1893.47,"sma_120":2025.01},{"date":"2026-03-12","open":2077,"high":2185,"low":2016,"close":2060,"volume":8242,"rsi_14":13.79,"sma_20":1730.15,"sma_60":1885.22,"sma_120":2017.17},{"date":"2026-03-13","open":2060,"high":2185,"low":2040,"close":2109,"volume":41468,"rsi_14":22.53,"sma_20":1716.25,"sma_60":1877.75,"sma_120":2009.94},{"date":"2026-03-16","open":2203,"high":2203,"low":2024,"close":2084,"volume":7554,"rsi_14":23.0,"sma_20":1700.6,"sma_60":1845.13,"sma_120":1927.75},{"date":"2026-03-17","open":2105,"high":2172,"low":2053,"close":2101,"volume":13101,"rsi_14":23.98,"sma_20":1685.5,"sma_60":1862.23,"sma_120":1995.6},{"date":"2026-03-18","open":2137,"high":2137,"low":2081,"close":2089,"volume":6334,"rsi_14":25.07,"sma_20":1667.6,"sma_60":1854.18,"sma_120":1987.78},{"date":"2026-03-19","open":2132,"high":2132,"low":2061,"close":2097,"volume":5671,"rsi_14":24.26,"sma_20":1654.3,"sma_60":1845.9,"sma_120":1980.35},{"date":"2026-03-20","open":2069,"high":2096,"low":2068,"close":2083,"volume":7112,"rsi_14":24.19,"sma_20":1641.5,"sma_60":1837.68,"sma_120":1973.03},{"date":"2026-03-23","open":2083,"high":2083,"low":2044,"close":2060,"volume":4181,"rsi_14":25.28,"sma_20":1628.8,"sma_60":1828.43,"sma_120":1965.2},{"date":"2026-03-24","open":2041,"high":2200,"low":2040,"close":2080,"volume":23925,"rsi_14":36.08,"sma_20":1618.2,"sma_60":1819.77,"sma_120":1958.53},{"date":"2026-03-25","open":2133,"high":2160,"low":2085,"close":2109,"volume":12534,"rsi_14":42.62,"sma_20":1608.3,"sma_60":1811.97,"sma_120":1952.22},{"date":"2026-03-26","open":2119,"high":2140,"low":2099,"close":2127,"volume":5520,"rsi_14":53.03,"sma_20":1600.35,"sma_60":1804.22,"sma_120":1946.3},{"date":"2026-03-27","open":2127,"high":2253,"low":2107,"close":2168,"volume":7392,"rsi_14":66.8,"sma_20":1593.45,"sma_60":1797.07,"sma_120":1940.77},{"date":"2026-03-30","open":2176,"high":2225,"low":2168,"close":2215,"volume":13958,"rsi_14":66.93,"sma_20":1588.8,"sma_60":1791.5,"sma_120":1935.53},{"date":"2026-03-31","open":2215,"high":2335,"low":2215,"close":2333,"volume":33185,"rsi_14":79.09,"sma_20":1590.25,"sma_60":1787.53,"sma_120":1931.11},{"date":"2026-04-01","open":2323,"high":2552,"low":2287,"close":2363,"volume":51571,"rsi_14":83.91,"sma_20":1597.25,"sma_60":1784.5,"sma_120":1926.83},{"date":"2026-04-02","open":2376,"high":2431,"low":2180,"close":2267,"volume":83849,"rsi_14":65.05,"sma_20":1600.95,"sma_60":1779.95,"sma_120":1921.53},{"date":"2026-04-03","open":2267,"high":2460,"low":2267,"close":2447,"volume":22770,"rsi_14":76.77,"sma_20":1613.75,"sma_60":1777.65,"sma_120":1917.74},{"date":"2026-04-06","open":2447,"high":2587,"low":2447,"close":2568,"volume":32405,"rsi_14":79.86,"sma_20":1633.05,"sma_60":1777.02,"sma_120":1915.0},{"date":"2026-04-07","open":2568,"high":2583,"low":2452,"close":2520,"volume":29451,"rsi_14":76.35,"sma_20":1648.85,"sma_60":1775.58,"sma_120":1911.79},{"date":"2026-04-08","open":2577,"high":2577,"low":2399,"close":2489,"volume":32470,"rsi_14":73.33,"sma_20":1664.3,"sma_60":1773.9,"sma_120":1908.43},{"date":"2026-04-09","open":2489,"high":2667,"low":2489,"close":2587,"volume":39191,"rsi_14":77.31,"sma_20":1684.05,"sma_60":1773.77,"sma_120":1906.06},{"date":"2026-04-10","open":2587,"high":2644,"low":2587,"close":2612,"volume":20064,"rsi_14":79.83,"sma_20":1702.9,"sma_60":1774.03,"sma_120":1903.8},{"date":"2026-04-13","open":2664,"high":2664,"low":2584,"close":2591,"volume":12828,"rsi_14":77.55,"sma_20":1721.9,"sma_60":1774.08,"sma_120":1901.28},{"date":"2026-04-14","open":2591,"high":2632,"low":2527,"close":2599,"volume":17450,"rsi_14":77.03,"sma_20":1740.55,"sma_60":1774.63,"sma_120":1899.15},{"date":"2026-04-15","open":2599,"high":2664,"low":2440,"close":2489,"volume":26219,"rsi_14":68.18,"sma_20":1755.55,"sma_60":1773.82,"sma_120":1896.33},{"date":"2026-04-16","open":2489,"high":2612,"low":2489,"close":2603,"volume":27517,"rsi_14":70.32,"sma_20":1774.5,"sma_60":1774.25,"sma_120":1894.27},{"date":"2026-04-17","open":2607,"high":2663,"low":2603,"close":2663,"volume":27120,"rsi_14":70.69,"sma_20":1796.25,"sma_60":1775.87,"sma_120":1892.45},{"date":"2026-04-20","open":2663,"high":2663,"low":2583,"close":2583,"volume":20999,"rsi_14":61.94,"sma_20":1815.85,"sma_60":1776.4,"sma_120":1890.26},{"date":"2026-04-21","open":2583,"high":2583,"low":2560,"close":2560,"volume":12440,"rsi_14":59.04,"sma_20":1833.85,"sma_60":1776.3,"sma_120":1887.97},{"date":"2026-04-22","open":2560,"high":2560,"low":2407,"close":2428,"volume":32174,"rsi_14":57.69,"sma_20":1845.8,"sma_60":1774.4,"sma_120":1884.93},{"date":"2026-04-23","open":2428,"high":2600,"low":2407,"close":2452,"volume":35568,"rsi_14":50.3,"sma_20":1858.0,"sma_60":1772.75,"sma_120":1882.13},{"date":"2026-04-24","open":2587,"high":2587,"low":2437,"close":2475,"volume":12069,"rsi_14":44.13,"sma_20":1869.5,"sma_60":1771.27,"sma_120":1879.64},{"date":"2026-04-27","open":2475,"high":2499,"low":2451,"close":2489,"volume":12020,"rsi_14":47.99,"sma_20":1879.8,"sma_60":1769.95,"sma_120":1878.03},{"date":"2026-04-28","open":2441,"high":2489,"low":2421,"close":2481,"volume":12824,"rsi_14":49.46,"sma_20":1885.35,"sma_60":1768.9,"sma_120":1876.5},{"date":"2026-04-29","open":2505,"high":2567,"low":2400,"close":2567,"volume":35806,"rsi_14":48.62,"sma_20":1892.55,"sma_60":1768.98,"sma_120":1871.17},{"date":"2026-04-30","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":47.62,"sma_20":1908.85,"sma_60":1817.88,"sma_120":1719.81},{"date":"2026-05-04","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":48.24,"sma_20":1908.3,"sma_60":1770.4,"sma_120":1874.21},{"date":"2026-05-06","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":47.62,"sma_20":1908.25,"sma_60":1771.65,"sma_120":1873.76},{"date":"2026-05-07","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":56.87,"sma_20":1910.0,"sma_60":1772.9,"sma_120":1873.47},{"date":"2026-05-08","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":45.99,"sma_20":1912.9,"sma_60":1774.03,"sma_120":1873.19},{"date":"2026-05-11","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":37.67,"sma_20":1912.15,"sma_60":1775.45,"sma_120":1872.57},{"date":"2026-05-12","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":47.41,"sma_20":1910.45,"sma_60":1776.53,"sma_120":1871.82},{"date":"2026-05-13","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":51.16,"sma_20":1909.55,"sma_60":1777.35,"sma_120":1871.22},{"date":"2026-05-14","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":94.83,"sma_20":1908.35,"sma_60":1778.13,"sma_120":1870.67},{"date":"2026-05-15","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":93.88,"sma_20":1911.25,"sma_60":1778.13,"sma_120":1870.38},{"date":"2026-05-18","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":92.59,"sma_20":1909.9,"sma_60":1779.57,"sma_120":1870.02},{"date":"2026-05-19","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":91.43,"sma_20":1906.3,"sma_60":1781.35,"sma_120":1869.84},{"date":"2026-05-20","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":100.0,"sma_20":1905.7,"sma_60":1783.45,"sma_120":1869.47},{"date":"2026-05-21","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":100.0,"sma_20":2540.5,"sma_60":2676.27,"sma_120":2314.27},{"date":"2026-05-22","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":100.0,"sma_20":2547.45,"sma_60":2689.37,"sma_120":2319.37},{"date":"2026-05-26","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":100.0,"sma_20":2553.2,"sma_60":2702.9,"sma_120":2324.41},{"date":"2026-05-27","open":2567,"high":2567,"low":2567,"close":2567,"volume":0,"rsi_14":100.0,"sma_20":2557.8,"sma_60":2716.27,"sma_120":2329.5},{"date":"2026-05-28","open":2133,"high":2420,"low":2100,"close":2147,"volume":81237,"rsi_14":75.34,"sma_20":2082.8,"sma_60":1850.47,"sma_120":1894.84},{"date":"2026-05-29","open":2147,"high":2147,"low":1867,"close":1980,"volume":67544,"rsi_14":0.0,"sma_20":3774.5,"sma_60":3575.23,"sma_120":2769.58},{"date":"2026-06-01","open":1980,"high":2000,"low":1700,"close":1787,"volume":51082,"rsi_14":0.0,"sma_20":3716.0,"sma_60":3565.2,"sma_120":2775.59},{"date":"2026-06-02","open":1787,"high":1824,"low":1610,"close":1747,"volume":35580,"rsi_14":0.0,"sma_20":3654.5,"sma_60":3554.67,"sma_120":2780.72},{"date":"2026-06-04","open":1747,"high":2233,"low":1717,"close":1900,"volume":234555,"rsi_14":15.75,"sma_20":3604.5,"sma_60":3549.53,"sma_120":2787.91},{"date":"2026-06-05","open":1900,"high":2143,"low":1884,"close":2023,"volume":65181,"rsi_14":25.23,"sma_20":3563.75,"sma_60":3548.78,"sma_120":2796.54},{"date":"2026-06-08","open":2023,"high":2030,"low":1900,"close":1907,"volume":31343,"rsi_14":22.8,"sma_20":3514.25,"sma_60":3543.98,"sma_120":2803.17},{"date":"2026-06-09","open":1907,"high":1907,"low":1737,"close":1900,"volume":54477,"rsi_14":22.68,"sma_20":3464.25,"sma_60":3539.55,"sma_120":2810.17},{"date":"2026-06-10","open":1919,"high":1999,"low":1899,"close":1943,"volume":20235,"rsi_14":25.33,"sma_20":3417.5,"sma_60":3536.63,"sma_120":2817.46},{"date":"2026-06-11","open":1944,"high":2027,"low":1894,"close":2020,"volume":15641,"rsi_14":29.6,"sma_20":3376.5,"sma_60":3534.4,"sma_120":2825.79},{"date":"2026-06-12","open":2020,"high":2097,"low":1947,"close":1993,"volume":23099,"rsi_14":29.02,"sma_20":3333.5,"sma_60":3532.13,"sma_120":2833.88},{"date":"2026-06-15","open":1993,"high":2043,"low":1967,"close":1973,"volume":12713,"rsi_14":28.61,"sma_20":3289.0,"sma_60":3528.93,"sma_120":2841.46},{"date":"2026-06-16","open":1934,"high":1973,"low":1867,"close":1947,"volume":29053,"rsi_14":28.07,"sma_20":3242.5,"sma_60":3525.37,"sma_120":2848.71},{"date":"2026-06-17","open":1946,"high":1946,"low":1799,"close":1883,"volume":67485,"rsi_14":31.58,"sma_20":2912.25,"sma_60":3496.35,"sma_120":2897.67},{"date":"2026-06-18","open":1839,"high":2066,"low":1839,"close":1963,"volume":160554,"rsi_14":41.94,"sma_20":3146.0,"sma_60":3517.03,"sma_120":2862.42},{"date":"2026-06-19","open":1964,"high":2155,"low":1917,"close":1937,"volume":62237,"rsi_14":26.77,"sma_20":3001.25,"sma_60":3481.45,"sma_120":2852.88},{"date":"2026-06-22","open":1937,"high":1999,"low":1804,"close":1825,"volume":59833,"rsi_14":29.1,"sma_20":2900.0,"sma_60":3459.87,"sma_120":2850.75},{"date":"2026-06-23","open":1825,"high":1825,"low":1491,"close":1732,"volume":91208,"rsi_14":28.63,"sma_20":2794.1,"sma_60":3436.0,"sma_120":2848.1},{"date":"2026-06-24","open":1745,"high":1857,"low":1611,"close":1693,"volume":13356,"rsi_14":19.34,"sma_20":2686.25,"sma_60":3411.05,"sma_120":2845.04},{"date":"2026-06-25","open":1693,"high":2200,"low":1643,"close":2200,"volume":240135,"rsi_14":31.1,"sma_20":2603.75,"sma_60":3393.52,"sma_120":2846.25},{"date":"2026-06-26","open":2225,"high":2430,"low":1695,"close":2060,"volume":377589,"rsi_14":31.6,"sma_20":2545.75,"sma_60":3372.48,"sma_120":2846.79},{"date":"2026-06-29","open":2060,"high":2060,"low":1915,"close":1980,"volume":55416,"rsi_14":53.04,"sma_20":1920.15,"sma_60":2316.23,"sma_120":2312.3},{"date":"2026-06-30","open":1980,"high":1980,"low":1895,"close":1910,"volume":89614,"rsi_14":48.79,"sma_20":1926.35,"sma_60":2308.5,"sma_120":2311.86},{"date":"2026-07-01","open":1910,"high":1927,"low":1890,"close":1903,"volume":10348,"rsi_14":45.5,"sma_20":1934.2,"sma_60":2302.45,"sma_120":2311.28},{"date":"2026-07-02","open":1903,"high":1985,"low":1890,"close":1913,"volume":29241,"rsi_14":46.9,"sma_20":1934.9,"sma_60":2293.57,"sma_120":2310.78},{"date":"2026-07-03","open":1913,"high":2260,"low":1894,"close":2250,"volume":55659,"rsi_14":58.74,"sma_20":1946.3,"sma_60":2288.28,"sma_120":2313.16},{"date":"2026-07-06","open":2160,"high":2500,"low":2080,"close":2500,"volume":50143,"rsi_14":65.27,"sma_20":1976.0,"sma_60":2287.97,"sma_120":2317.53},{"date":"2026-07-07","open":2495,"high":2535,"low":2220,"close":2485,"volume":27661,"rsi_14":67.04,"sma_20":2005.3,"sma_60":2287.92,"sma_120":2321.83},{"date":"2026-07-08","open":2265,"high":2600,"low":1910,"close":2485,"volume":309732,"rsi_14":65.48,"sma_20":2032.4,"sma_60":2286.23,"sma_120":2326.31},{"date":"2026-07-09","open":2690,"high":2710,"low":2220,"close":2220,"volume":393318,"rsi_14":57.35,"sma_20":2042.45,"sma_60":2279.72,"sma_120":2328.62},{"date":"2026-07-10","open":2190,"high":2345,"low":2030,"close":2265,"volume":128778,"rsi_14":61.84,"sma_20":2056.1,"sma_60":2274.3,"sma_120":2331.32},{"date":"2026-07-13","open":2335,"high":2335,"low":2050,"close":2265,"volume":48517,"rsi_14":65.1,"sma_20":2070.75,"sma_60":2268.75,"sma_120":2334.23},{"date":"2026-07-14","open":2150,"high":2265,"low":2065,"close":2230,"volume":53700,"rsi_14":65.25,"sma_20":2084.95,"sma_60":2264.45,"sma_120":2336.85},{"date":"2026-07-15","open":2165,"high":2240,"low":2065,"close":2215,"volume":53146,"rsi_14":50.59,"sma_20":2101.55,"sma_60":2258.0,"sma_120":2339.26},{"date":"2026-07-16","open":2195,"high":2340,"low":2110,"close":2310,"volume":24823,"rsi_14":60.21,"sma_20":2118.9,"sma_60":2252.13,"sma_120":2342.68},{"date":"2026-07-20","open":2305,"high":2365,"low":2130,"close":2280,"volume":43652,"rsi_14":62.78,"sma_20":2136.05,"sma_60":2247.1,"sma_120":2345.8},{"date":"2026-07-21","open":2285,"high":2285,"low":2110,"close":2235,"volume":12798,"rsi_14":64.14,"sma_20":2156.55,"sma_60":2241.7,"sma_120":2348.38},{"date":"2026-07-22","open":2220,"high":2265,"low":2175,"close":2225,"volume":20353,"rsi_14":63.98,"sma_20":2181.2,"sma_60":2238.33,"sma_120":2350.79},{"date":"2026-07-23","open":2225,"high":2225,"low":2110,"close":2170,"volume":15092,"rsi_14":60.74,"sma_20":2205.05,"sma_60":2233.65,"sma_120":2352.72},{"date":"2026-07-24","open":2220,"high":2340,"low":2160,"close":2260,"volume":118494,"rsi_14":50.53,"sma_20":2208.05,"sma_60":2230.08,"sma_120":2355.35},{"date":"2026-07-27","open":2245,"high":2320,"low":2180,"close":2275,"volume":64773,"rsi_14":34.27,"sma_20":2218.8,"sma_60":2226.53,"sma_120":2358.09},{"date":"2026-07-28","open":2280,"high":2280,"low":2135,"close":2260,"volume":54343,"rsi_14":34.27,"sma_20":2232.8,"sma_60":2222.87,"sma_120":2360.89},{"date":"2026-07-29","open":2185,"high":2300,"low":1810,"close":2145,"volume":136370,"rsi_14":29.52,"sma_20":2244.55,"sma_60":2215.85,"sma_120":2362.77},{"date":"2026-07-30","open":2140,"high":2245,"low":2040,"close":2090,"volume":90970,"rsi_14":39.52,"sma_20":2253.9,"sma_60":2207.92,"sma_120":2364.35},{"date":"2026-07-31","open":2275,"high":2275,"low":2070,"close":2230,"volume":58136,"rsi_14":47.55,"sma_20":2269.75,"sma_60":2202.32,"sma_120":2367.39},{"date":"2026-08-03","open":2105,"high":2265,"low":2105,"close":2260,"volume":55348,"rsi_14":49.66,"sma_20":2270.25,"sma_60":2197.22,"sma_120":2370.81},{"date":"2026-08-04","open":2295,"high":2330,"low":2245,"close":2325,"volume":44616,"rsi_14":56.13,"sma_20":2261.5,"sma_60":2193.2,"sma_120":2374.77},{"date":"2026-08-05","open":2280,"high":2400,"low":2280,"close":2315,"volume":14889,"rsi_14":56.49,"sma_20":2253.0,"sma_60":2189.02,"sma_120":2378.58},{"date":"2026-08-06","open":2315,"high":2385,"low":2230,"close":2295,"volume":20035,"rsi_14":48.92,"sma_20":2243.5,"sma_60":2184.5,"sma_120":2382.38},{"date":"2026-08-07","open":2260,"high":2315,"low":2240,"close":2260,"volume":8986,"rsi_14":48.57,"sma_20":2245.5,"sma_60":2179.4,"sma_120":2385.71},{"date":"2026-08-10","open":2265,"high":2360,"low":2140,"close":2310,"volume":39692,"rsi_14":55.32,"sma_20":2247.75,"sma_60":2175.13,"sma_120":2389.32},{"date":"2026-08-11","open":2310,"high":2345,"low":2280,"close":2325,"volume":4604,"rsi_14":57.04,"sma_20":2250.75,"sma_60":2171.12,"sma_120":2393.05},{"date":"2026-08-12","open":2335,"high":2385,"low":2285,"close":2340,"volume":61265,"rsi_14":62.69,"sma_20":2256.25,"sma_60":2167.35,"sma_120":2396.51},{"date":"2026-08-13","open":2385,"high":2385,"low":2260,"close":2285,"volume":17172,"rsi_14":51.97,"sma_20":2259.75,"sma_60":2162.67,"sma_120":2400.22},{"date":"2026-08-14","open":2285,"high":2370,"low":2255,"close":2290,"volume":28751,"rsi_14":51.2,"sma_20":2258.75,"sma_60":2158.07,"sma_120":2404.16},{"date":"2026-08-18","open":2330,"high":2360,"low":2270,"close":2290,"volume":15617,"rsi_14":52.46,"sma_20":2259.25,"sma_60":2153.47,"sma_120":2408.25},{"date":"2026-08-19","open":2320,"high":2320,"low":2250,"close":2295,"volume":3684,"rsi_14":65.0,"sma_20":2262.25,"sma_60":2148.95,"sma_120":2412.61},{"date":"2026-08-20","open":2340,"high":2375,"low":2250,"close":2375,"volume":35628,"rsi_14":77.14,"sma_20":2269.75,"sma_60":2145.77,"sma_120":2417.57},{"date":"2026-08-21","open":2300,"high":2395,"low":2275,"close":2395,"volume":20405,"rsi_14":70.37,"sma_20":2281.0,"sma_60":2142.92,"sma_120":2422.91},{"date":"2026-08-24","open":2395,"high":2410,"low":2300,"close":2400,"volume":55581,"rsi_14":68.42,"sma_20":2288.0,"sma_60":2140.15,"sma_120":2428.21},{"date":"2026-08-25","open":2400,"high":2465,"low":2340,"close":2360,"volume":38999,"rsi_14":54.93,"sma_20":2292.25,"sma_60":2143.72,"sma_120":2433.26},{"date":"2026-08-26","open":2380,"high":2400,"low":2345,"close":2385,"volume":64982,"rsi_14":59.46,"sma_20":2298.5,"sma_60":2150.48,"sma_120":2424.45},{"date":"2026-08-27","open":2430,"high":2435,"low":2310,"close":2375,"volume":46946,"rsi_14":61.11,"sma_20":2310.0,"sma_60":2160.3,"sma_120":2416.89},{"date":"2026-08-28","open":2375,"high":2400,"low":2320,"close":2395,"volume":38170,"rsi_14":69.57,"sma_20":2325.25,"sma_60":2171.12,"sma_120":2409.75},{"date":"2026-08-31","open":2395,"high":2405,"low":2350,"close":2405,"volume":15980,"rsi_14":65.57,"sma_20":2334.0,"sma_60":2179.55,"sma_120":2403.47},{"date":"2026-09-01","open":2405,"high":2540,"low":2360,"close":2540,"volume":32779,"rsi_14":75.29,"sma_20":2348.0,"sma_60":2188.18,"sma_120":2398.97},{"date":"2026-09-02","open":2540,"high":2565,"low":2465,"close":2565,"volume":47194,"rsi_14":75.86,"sma_20":2360.0,"sma_60":2199.17,"sma_120":2394.12},{"date":"2026-09-03","open":2565,"high":2600,"low":2515,"close":2560,"volume":37000,"rsi_14":85.71,"sma_20":2372.25,"sma_60":2210.18,"sma_120":2389.48},{"date":"2026-09-04","open":2595,"high":2595,"low":2500,"close":2585,"volume":13077,"rsi_14":86.42,"sma_20":2386.75,"sma_60":2220.88,"sma_120":2385.28},{"date":"2026-09-07","open":2585,"high":2630,"low":2510,"close":2610,"volume":16852,"rsi_14":87.21,"sma_20":2404.25,"sma_60":2230.73,"sma_120":2380.66},{"date":"2026-09-08","open":2615,"high":2615,"low":2530,"close":2550,"volume":15657,"rsi_14":76.29,"sma_20":2416.25,"sma_60":2240.03,"sma_120":2375.86},{"date":"2026-09-09","open":2600,"high":2600,"low":2475,"close":2580,"volume":17246,"rsi_14":73.56,"sma_20":2429.0,"sma_60":2250.17,"sma_120":2371.09},{"date":"2026-09-10","open":2595,"high":2595,"low":2475,"close":2550,"volume":10384,"rsi_14":67.42,"sma_20":2439.5,"sma_60":2260.23,"sma_120":2366.22},{"date":"2026-09-11","open":2545,"high":2560,"low":2475,"close":2560,"volume":3245,"rsi_14":66.29,"sma_20":2452.5,"sma_60":2271.27,"sma_120":2361.22},{"date":"2026-09-14","open":2560,"high":2590,"low":2460,"close":2580,"volume":11183,"rsi_14":75.0,"sma_20":2467.0,"sma_60":2281.55,"sma_120":2356.68},{"date":"2026-09-15","open":2470,"high":2575,"low":2460,"close":2510,"volume":20319,"rsi_14":62.89,"sma_20":2478.0,"sma_60":2291.1,"sma_120":2351.85},{"date":"2026-09-16","open":2510,"high":2510,"low":2435,"close":2475,"volume":2300,"rsi_14":59.8,"sma_20":2487.0,"sma_60":2301.93,"sma_120":2346.47},{"date":"2026-09-17","open":2530,"high":2700,"low":2530,"close":2695,"volume":94051,"rsi_14":71.13,"sma_20":2503.0,"sma_60":2317.98,"sma_120":2342.57},{"date":"2026-09-18","open":2695,"high":2900,"low":2600,"close":2800,"volume":104871,"rsi_14":74.53,"sma_20":2523.25,"sma_60":2336.43,"sma_120":2339.32},{"date":"2026-09-21","open":2800,"high":2800,"low":2650,"close":2750,"volume":18823,"rsi_14":64.79,"sma_20":2541.5,"sma_60":2345.85,"sma_120":2335.26},{"date":"2026-09-22","open":2750,"high":2820,"low":2695,"close":2810,"volume":68079,"rsi_14":66.44,"sma_20":2564.0,"sma_60":2358.35,"sma_120":2340.22},{"date":"2026-09-23","open":2810,"high":2810,"low":2680,"close":2775,"volume":10369,"rsi_14":63.87,"sma_20":2583.5,"sma_60":2371.6,"sma_120":2343.92},{"date":"2026-09-28","open":2775,"high":2785,"low":2650,"close":2695,"volume":13516,"rsi_14":56.63,"sma_20":2599.5,"sma_60":2384.68,"sma_120":2346.59},{"date":"2026-09-29","open":2695,"high":2695,"low":2580,"close":2665,"volume":9405,"rsi_14":53.29,"sma_20":2613.0,"sma_60":2397.38,"sma_120":2349.92},{"date":"2026-09-30","open":2665,"high":2665,"low":2460,"close":2580,"volume":37717,"rsi_14":51.74,"sma_20":2621.75,"sma_60":2408.5,"sma_120":2351.03},{"date":"2026-10-01","open":2335,"high":2575,"low":2335,"close":2540,"volume":67479,"rsi_14":47.7,"sma_20":2621.75,"sma_60":2413.33,"sma_120":2350.81},{"date":"2026-10-02","open":2560,"high":2560,"low":2405,"close":2455,"volume":120311,"rsi_14":44.86,"sma_20":2616.25,"sma_60":2412.58,"sma_120":2350.28},{"date":"2026-10-06","open":2415,"high":2585,"low":2400,"close":2440,"volume":91182,"rsi_14":43.55,"sma_20":2610.25,"sma_60":2411.83,"sma_120":2349.88},{"date":"2026-10-07","open":2430,"high":2430,"low":2340,"close":2420,"volume":15103,"rsi_14":41.4,"sma_20":2602.0,"sma_60":2410.75,"sma_120":2348.49},{"date":"2026-10-08","open":2345,"high":2450,"low":2345,"close":2395,"volume":75836,"rsi_14":43.5,"sma_20":2591.25,"sma_60":2413.67,"sma_120":2346.69},{"date":"2026-10-12","open":2385,"high":2385,"low":2215,"close":2375,"volume":11944,"rsi_14":44.25,"sma_20":2582.5,"sma_60":2415.5,"sma_120":2344.9},{"date":"2026-10-13","open":2400,"high":2400,"low":1977,"close":2115,"volume":31626,"rsi_14":18.13,"sma_20":2559.25,"sma_60":2413.0,"sma_120":2340.88},{"date":"2026-10-14","open":2200,"high":2490,"low":2065,"close":2080,"volume":9446,"rsi_14":7.14,"sma_20":2535.75,"sma_60":2410.5,"sma_120":2337.47},{"date":"2026-10-15","open":2040,"high":2510,"low":1927,"close":2050,"volume":10324,"rsi_14":7.32,"sma_20":2510.25,"sma_60":2407.75,"sma_120":2332.88},{"date":"2026-10-16","open":2035,"high":2125,"low":1980,"close":2110,"volume":6553,"rsi_14":7.32,"sma_20":2486.75,"sma_60":2404.42,"sma_120":2328.28},{"date":"2026-10-19","open":2060,"high":2185,"low":2055,"close":2165,"volume":2527,"rsi_14":13.69,"sma_20":2469.5,"sma_60":2402.5,"sma_120":2324.8},{"date":"2026-10-20","open":2115,"high":2200,"low":2090,"close":2100,"volume":6014,"rsi_14":13.94,"sma_20":2450.75,"sma_60":2400.25,"sma_120":2320.97},{"date":"2026-10-21","open":2135,"high":2150,"low":2100,"close":2150,"volume":2305,"rsi_14":19.53,"sma_20":2423.5,"sma_60":2399.0,"sma_120":2318.67},{"date":"2026-10-22","open":2160,"high":2160,"low":2010,"close":2035,"volume":5757,"rsi_14":18.86,"sma_20":2385.25,"sma_60":2396.75,"sma_120":2315.2},{"date":"2026-10-23","open":2005,"high":2080,"low":1923,"close":2080,"volume":3922,"rsi_14":23.86,"sma_20":2351.75,"sma_60":2393.75,"sma_120":2311.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.05,"pbr":0.78,"ttm_eps":null,"close":4315.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":45.89,"pbr":0.66,"ttm_eps":null,"close":3610.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.7,"pbr":0.5,"ttm_eps":null,"close":2765.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.29,"pbr":0.44,"ttm_eps":null,"close":2365.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.54,"ttm_eps":null,"close":2830.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.46,"ttm_eps":null,"close":2335.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.39,"ttm_eps":null,"close":1963.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.47,"ttm_eps":null,"close":2333.3333},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.37,"ttm_eps":null,"close":1910.0}],"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":"오에스피","phase":"above-fold","symbol_resolved":true}