{"status":"ok","report":{"price_analysis":{"current":1093.0,"change_1d":4.1,"change_7d":-2.1,"change_30d":7.5,"high_30d":1200.0,"low_30d":951.0,"position_in_range":57.0,"support":975.9,"resistance":1175.1},"summary":"엑셀세라퓨틱스(373110)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 189.23억. 현재가 1,093원, 전일 대비 +4.1%, 30일 +7.5%. ROE -63.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 7671.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -63.8%로 적자 상태입니다. 시가총액 189.23억. 매출 43.59억, 영업이익 -113.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.37,"roe":-63.83,"eps":-159.68,"revenue":4358713480.0,"operating_income":-11354411313.0,"net_income":-11390788708.0,"market_cap":18923272950,"profit_margin":-261.33,"roa":-21.87,"operating_margin":-260.5,"gross_margin":-28.36,"debt_ratio":1.9188372190115661,"total_assets":12628403282.0,"total_equity":4326518519.0,"total_debt":8301884763.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 64.7로 강세 구간입니다. MACD(2.27)가 시그널선(-5.73)을 상회합니다(골든크로스). SMA20 1051, SMA60 1127 — 혼조세입니다. 볼린저밴드 958~1145 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.65753424657535,"macd":2.2695296121755746,"macd_signal":-5.733141459896317,"sma_20":1051.25,"sma_60":1127.1666666666667,"bb_upper":1144.5878272727623,"bb_lower":957.9121727272377,"atr_14":95.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7671.00, 기관 순매수 0.00. 30일 누적: 외국인 8.86만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":7671.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-504.0,"institution_net":0.0,"retail_net":504.0},{"date":"2026-10-22","foreign_net":-3847.0,"institution_net":0.0,"retail_net":3847.0},{"date":"2026-10-21","foreign_net":17274.0,"institution_net":0.0,"retail_net":-17274.0},{"date":"2026-10-20","foreign_net":-14965.0,"institution_net":0.0,"retail_net":14965.0},{"date":"2026-10-19","foreign_net":9713.0,"institution_net":0.0,"retail_net":-9713.0},{"date":"2026-10-16","foreign_net":-6288.0,"institution_net":0.0,"retail_net":6288.0},{"date":"2026-10-15","foreign_net":-10871.0,"institution_net":0.0,"retail_net":10871.0},{"date":"2026-10-14","foreign_net":17617.0,"institution_net":0.0,"retail_net":-17617.0},{"date":"2026-10-13","foreign_net":13021.0,"institution_net":-251.0,"retail_net":-12770.0},{"date":"2026-10-12","foreign_net":-29845.0,"institution_net":0.0,"retail_net":29845.0},{"date":"2026-10-08","foreign_net":14138.0,"institution_net":-354.0,"retail_net":-13784.0},{"date":"2026-10-07","foreign_net":19775.0,"institution_net":605.0,"retail_net":-20380.0},{"date":"2026-10-06","foreign_net":25943.0,"institution_net":0.0,"retail_net":-25943.0},{"date":"2026-10-02","foreign_net":-1247.0,"institution_net":0.0,"retail_net":1247.0},{"date":"2026-10-01","foreign_net":10330.0,"institution_net":0.0,"retail_net":-10330.0},{"date":"2026-09-30","foreign_net":1346.0,"institution_net":0.0,"retail_net":-1346.0},{"date":"2026-09-29","foreign_net":-4669.0,"institution_net":0.0,"retail_net":4669.0},{"date":"2026-09-28","foreign_net":35725.0,"institution_net":0.0,"retail_net":-35725.0},{"date":"2026-09-23","foreign_net":-20098.0,"institution_net":0.0,"retail_net":20098.0},{"date":"2026-09-22","foreign_net":10599.0,"institution_net":0.0,"retail_net":-10599.0},{"date":"2026-09-21","foreign_net":11681.0,"institution_net":0.0,"retail_net":-11681.0},{"date":"2026-09-18","foreign_net":-22413.0,"institution_net":0.0,"retail_net":22413.0},{"date":"2026-09-17","foreign_net":-5369.0,"institution_net":0.0,"retail_net":5369.0},{"date":"2026-09-16","foreign_net":-4669.0,"institution_net":-79.0,"retail_net":4748.0},{"date":"2026-09-15","foreign_net":-10450.0,"institution_net":79.0,"retail_net":10371.0},{"date":"2026-09-14","foreign_net":-4903.0,"institution_net":0.0,"retail_net":4903.0},{"date":"2026-09-11","foreign_net":1009.0,"institution_net":0.0,"retail_net":-1009.0},{"date":"2026-09-10","foreign_net":1293.0,"institution_net":0.0,"retail_net":-1293.0},{"date":"2026-09-09","foreign_net":-30472.0,"institution_net":-5183.0,"retail_net":35655.0},{"date":"2026-09-08","foreign_net":69772.0,"institution_net":5183.0,"retail_net":-74955.0}],"periods":{"d1":{"foreign_net":-504.0,"institution_net":0,"retail_net":504.0},"d3":{"foreign_net":12923.0,"institution_net":0,"retail_net":-12923.0},"d7":{"foreign_net":-9488.0,"institution_net":0,"retail_net":9488.0},"d14":{"foreign_net":49914.0,"institution_net":0.0,"retail_net":-49914.0},"d30":{"foreign_net":88626.0,"institution_net":0.0,"retail_net":-88626.0}}},"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 -160, PBR 4.37x) — 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 -160원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +89.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":89.6,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.0,"unit":"%","percentile":57,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -63.8%","metrics":[{"name":"ROE","value":-63.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-260.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-261.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-21.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":66,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.7,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.5,"unit":"%","percentile":63,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.3x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.28,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.01,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-49.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.21,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -160, PBR 4.37x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +89.6%"},"profitability":{"grade":"C","reason":"ROE -63.8%"},"momentum":{"grade":"C","reason":"RSI 65"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-21.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-63.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-89.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.92,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-28.36,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-260.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-261.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크"],"catalysts":["전분기 대비 매출 90% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크"],"catalysts":["전분기 대비 매출 90% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.37,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":40.74,"pbr_5y_low":5.73,"pbr_5y_avg":14.99,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":11.92,"history":[{"quarter":"2024-Q3","per":null,"pbr":17.24},{"quarter":"2024-Q4","per":null,"pbr":10.58},{"quarter":"2025-Q1","per":null,"pbr":13.26},{"quarter":"2025-Q2","per":null,"pbr":18.6},{"quarter":"2025-Q3","per":null,"pbr":40.74},{"quarter":"2025-Q4","per":null,"pbr":6.27},{"quarter":"2026-Q1","per":null,"pbr":5.73},{"quarter":"2026-Q2","per":null,"pbr":7.48},{"quarter":"현재","per":null,"pbr":4.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"4.4배"},{"label":"ROE","value":"-63.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:36.656332+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.6382741716862624,"dividend_yield":null,"eps":-159.68,"revenue":1937131456.0,"operating_income":-2754411313.0,"net_income":-2761505024.0,"market_cap":null,"profit_margin":-1.425564081078037,"operating_margin":-1.4219021143188746,"roa":-0.2186741239041783,"gross_margin":-0.28362439952035967,"total_equity":4326518519.0,"total_assets":12628403282.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.88,"roe":-0.4477762424477111,"dividend_yield":null,"eps":-169.38,"revenue":1021582024.0,"operating_income":-2900000000.0,"net_income":-2929283684.0,"market_cap":27700000000.0,"profit_margin":-2.8673994013034827,"operating_margin":-2.9,"roa":-0.19632438845540107,"gross_margin":-0.0564998802289027,"total_equity":6541847035.0,"total_assets":14920630631.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.47132677866138567,"dividend_yield":null,"eps":-196.6,"revenue":1100000000.0,"operating_income":-3300000000.0,"net_income":-3400000000.0,"market_cap":null,"profit_margin":-3.090909090909091,"operating_margin":-3.0,"roa":-0.21399948465094537,"gross_margin":-0.9562509036363637,"total_equity":7138095144.0,"total_assets":15721418187.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-1.424326082113738,"dividend_yield":null,"eps":-132.99,"revenue":300000000.0,"operating_income":-2400000000.0,"net_income":-2300000000.0,"market_cap":null,"profit_margin":-7.666666666666667,"operating_margin":-8.0,"roa":-0.218858428177375,"gross_margin":-0.73815165,"total_equity":1622023465.0,"total_assets":10556094852.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.6674296303900797,"dividend_yield":null,"eps":-156.12,"revenue":200000000.0,"operating_income":-2700000000.0,"net_income":-2700000000.0,"market_cap":null,"profit_margin":-13.5,"operating_margin":-13.5,"roa":-0.22331918212477908,"gross_margin":-1.728626395,"total_equity":4048518392.0,"total_assets":12099726984.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.39439960971056404,"dividend_yield":null,"eps":-147.47,"revenue":329780252.0,"operating_income":-2558458350.0,"net_income":-2550321779.0,"market_cap":null,"profit_margin":-7.733397507986622,"operating_margin":-7.75807021337348,"roa":-0.17995359418668389,"gross_margin":-1.0177858466795033,"total_equity":6466339510.0,"total_assets":14172108040.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.26828038264659054,"dividend_yield":null,"eps":-141.49,"revenue":476512588.0,"operating_income":-2499374534.0,"net_income":-2447001277.0,"market_cap":null,"profit_margin":-5.1352290340753814,"operating_margin":-5.245138527169402,"roa":-0.1448816357074564,"gross_margin":-1.2534297205176876,"total_equity":9121059292.0,"total_assets":16889657996.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.23734035522048977,"dividend_yield":null,"eps":-155.39,"revenue":457810344.0,"operating_income":-2703329720.0,"net_income":-2687449404.0,"market_cap":null,"profit_margin":-5.870224295325228,"operating_margin":-5.904911838339765,"roa":-0.13957673531794396,"gross_margin":-0.6484090036200667,"total_equity":11323187755.0,"total_assets":19254279002.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-123.9,"revenue":478291872.0,"operating_income":-2069766041.0,"net_income":-2142744782.0,"market_cap":null,"profit_margin":-4.479994136300104,"operating_margin":-4.327412114166139,"roa":-0.28975788857610346,"gross_margin":-0.6702033042284273,"total_equity":-1931015259.0,"total_assets":7394948909.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-14.058867561881906,"dividend_yield":null,"eps":-131.02,"revenue":521729300.0,"operating_income":-2057423909.0,"net_income":-2265978033.0,"market_cap":null,"profit_margin":-4.343206396497187,"operating_margin":-3.943470127132979,"roa":-0.22534255333814476,"gross_margin":-0.33899548673996266,"total_equity":161177849.0,"total_assets":10055704080.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-3.8936384051291806,"dividend_yield":null,"eps":-536.62,"revenue":1123898370.0,"operating_income":-8705835094.0,"net_income":-9280501109.0,"market_cap":null,"profit_margin":-8.25742020517389,"operating_margin":-7.746105276405019,"roa":-0.8865377435545946,"gross_margin":null,"total_equity":2383503588.0,"total_assets":10468252679.0}],"current_price":1093.0,"change_pct":4.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-15","close":7342.0},{"date":"2024-07-16","close":7342.0},{"date":"2024-07-17","close":7466.0},{"date":"2024-07-18","close":6849.0},{"date":"2024-07-19","close":6981.0},{"date":"2024-07-22","close":6593.0},{"date":"2024-07-23","close":6346.0},{"date":"2024-07-24","close":6003.0},{"date":"2024-07-25","close":5641.0},{"date":"2024-07-26","close":5844.0},{"date":"2024-07-29","close":5817.0},{"date":"2024-07-30","close":5976.0},{"date":"2024-07-31","close":5694.0},{"date":"2024-08-01","close":5641.0},{"date":"2024-08-02","close":5218.0},{"date":"2024-08-05","close":4178.0},{"date":"2024-08-06","close":4306.0},{"date":"2024-08-07","close":5597.0},{"date":"2024-08-08","close":5817.0},{"date":"2024-08-09","close":5465.0},{"date":"2024-08-12","close":5262.0},{"date":"2024-08-13","close":4839.0},{"date":"2024-08-14","close":4830.0},{"date":"2024-08-16","close":4548.0},{"date":"2024-08-19","close":4627.0},{"date":"2024-08-20","close":4513.0},{"date":"2024-08-21","close":4323.0},{"date":"2024-08-22","close":4191.0},{"date":"2024-08-23","close":4068.0},{"date":"2024-08-26","close":4099.0},{"date":"2024-08-27","close":4513.0},{"date":"2024-08-28","close":4469.0},{"date":"2024-08-29","close":4337.0},{"date":"2024-08-30","close":5632.0},{"date":"2024-09-02","close":6919.0},{"date":"2024-09-03","close":6567.0},{"date":"2024-09-04","close":6188.0},{"date":"2024-09-05","close":5597.0},{"date":"2024-09-06","close":5086.0},{"date":"2024-09-09","close":5103.0},{"date":"2024-09-10","close":6628.0},{"date":"2024-09-11","close":6047.0},{"date":"2024-09-12","close":6117.0},{"date":"2024-09-13","close":6699.0},{"date":"2024-09-19","close":6928.0},{"date":"2024-09-20","close":7113.0},{"date":"2024-09-23","close":6373.0},{"date":"2024-09-24","close":8277.0},{"date":"2024-09-25","close":7528.0},{"date":"2024-09-26","close":7607.0},{"date":"2024-09-27","close":7175.0},{"date":"2024-09-30","close":7245.0},{"date":"2024-10-02","close":7104.0},{"date":"2024-10-04","close":7413.0},{"date":"2024-10-07","close":7448.0},{"date":"2024-10-08","close":7104.0},{"date":"2024-10-10","close":7131.0},{"date":"2024-10-11","close":6549.0},{"date":"2024-10-14","close":6496.0},{"date":"2024-10-15","close":6496.0},{"date":"2024-10-16","close":5932.0},{"date":"2024-10-17","close":6249.0},{"date":"2024-10-18","close":5756.0},{"date":"2024-10-21","close":5668.0},{"date":"2024-10-22","close":5535.0},{"date":"2024-10-23","close":5438.0},{"date":"2024-10-24","close":5253.0},{"date":"2024-10-25","close":5086.0},{"date":"2024-10-28","close":5156.0},{"date":"2024-10-29","close":5156.0},{"date":"2024-10-30","close":5368.0},{"date":"2024-10-31","close":5253.0},{"date":"2024-11-01","close":4883.0},{"date":"2024-11-04","close":4980.0},{"date":"2024-11-05","close":5156.0},{"date":"2024-11-06","close":4971.0},{"date":"2024-11-07","close":4751.0},{"date":"2024-11-08","close":4768.0},{"date":"2024-11-11","close":4601.0},{"date":"2024-11-12","close":4451.0},{"date":"2024-11-13","close":4169.0},{"date":"2024-11-14","close":4085.0},{"date":"2024-11-15","close":4068.0},{"date":"2024-11-18","close":4099.0},{"date":"2024-11-19","close":4054.0},{"date":"2024-11-20","close":4125.0},{"date":"2024-11-21","close":4076.0},{"date":"2024-11-22","close":3966.0},{"date":"2024-11-25","close":4134.0},{"date":"2024-11-26","close":4222.0},{"date":"2024-11-27","close":4028.0},{"date":"2024-11-28","close":4407.0},{"date":"2024-11-29","close":4248.0},{"date":"2024-12-02","close":3988.0},{"date":"2024-12-03","close":4094.0},{"date":"2024-12-04","close":3719.0},{"date":"2024-12-05","close":3539.0},{"date":"2024-12-06","close":3354.0},{"date":"2024-12-09","close":2983.0},{"date":"2024-12-10","close":3243.0},{"date":"2024-12-11","close":3473.0},{"date":"2024-12-12","close":3477.0},{"date":"2024-12-13","close":3957.0},{"date":"2024-12-16","close":3874.0},{"date":"2024-12-17","close":4019.0},{"date":"2024-12-18","close":4002.0},{"date":"2024-12-19","close":3711.0},{"date":"2024-12-20","close":3468.0},{"date":"2024-12-23","close":3473.0},{"date":"2024-12-24","close":3530.0},{"date":"2024-12-26","close":3662.0},{"date":"2024-12-27","close":3429.0},{"date":"2024-12-30","close":3583.0},{"date":"2025-01-02","close":3728.0},{"date":"2025-01-03","close":3891.0},{"date":"2025-01-06","close":4081.0},{"date":"2025-01-07","close":3966.0},{"date":"2025-01-08","close":4081.0},{"date":"2025-01-09","close":4090.0},{"date":"2025-01-10","close":3984.0},{"date":"2025-01-13","close":3953.0},{"date":"2025-01-14","close":3988.0},{"date":"2025-01-15","close":3900.0},{"date":"2025-01-16","close":4143.0},{"date":"2025-01-17","close":4037.0},{"date":"2025-01-20","close":3953.0},{"date":"2025-01-21","close":3887.0},{"date":"2025-01-22","close":3830.0},{"date":"2025-01-23","close":3653.0},{"date":"2025-01-24","close":3825.0},{"date":"2025-01-31","close":3702.0},{"date":"2025-02-03","close":3521.0},{"date":"2025-02-04","close":3715.0},{"date":"2025-02-05","close":3843.0},{"date":"2025-02-06","close":3922.0},{"date":"2025-02-07","close":3896.0},{"date":"2025-02-10","close":4010.0},{"date":"2025-02-11","close":4099.0},{"date":"2025-02-12","close":3984.0},{"date":"2025-02-13","close":4147.0},{"date":"2025-02-14","close":4125.0},{"date":"2025-02-17","close":4266.0},{"date":"2025-02-18","close":4566.0},{"date":"2025-02-19","close":4403.0},{"date":"2025-02-20","close":4270.0},{"date":"2025-02-21","close":4539.0},{"date":"2025-02-24","close":4539.0},{"date":"2025-02-25","close":4169.0},{"date":"2025-02-26","close":4173.0},{"date":"2025-02-27","close":3988.0},{"date":"2025-02-28","close":3861.0},{"date":"2025-03-04","close":3693.0},{"date":"2025-03-05","close":3790.0},{"date":"2025-03-06","close":3702.0},{"date":"2025-03-07","close":3658.0},{"date":"2025-03-10","close":3768.0},{"date":"2025-03-11","close":3847.0},{"date":"2025-03-12","close":3825.0},{"date":"2025-03-13","close":3821.0},{"date":"2025-03-14","close":3808.0},{"date":"2025-03-17","close":3640.0},{"date":"2025-03-18","close":3592.0},{"date":"2025-03-19","close":3622.0},{"date":"2025-03-20","close":3600.0},{"date":"2025-03-21","close":3464.0},{"date":"2025-03-24","close":3455.0},{"date":"2025-03-25","close":3384.0},{"date":"2025-03-26","close":3420.0},{"date":"2025-03-27","close":3402.0},{"date":"2025-03-28","close":3336.0},{"date":"2025-03-31","close":3182.0},{"date":"2025-04-01","close":3283.0},{"date":"2025-04-02","close":3124.0},{"date":"2025-04-03","close":3050.0},{"date":"2025-04-04","close":3160.0},{"date":"2025-04-07","close":2847.0},{"date":"2025-04-08","close":3697.0},{"date":"2025-04-09","close":3402.0},{"date":"2025-04-10","close":3477.0},{"date":"2025-04-11","close":3645.0},{"date":"2025-04-14","close":3640.0},{"date":"2025-04-15","close":3578.0},{"date":"2025-04-16","close":3508.0},{"date":"2025-04-17","close":3477.0},{"date":"2025-04-18","close":3512.0},{"date":"2025-04-21","close":3455.0},{"date":"2025-04-22","close":3384.0},{"date":"2025-04-23","close":3429.0},{"date":"2025-04-24","close":3415.0},{"date":"2025-04-25","close":3411.0},{"date":"2025-04-28","close":3310.0},{"date":"2025-04-29","close":3296.0},{"date":"2025-04-30","close":3367.0},{"date":"2025-05-02","close":3358.0},{"date":"2025-05-07","close":3420.0},{"date":"2025-05-08","close":3490.0},{"date":"2025-05-09","close":3415.0},{"date":"2025-05-12","close":3376.0},{"date":"2025-05-13","close":3389.0},{"date":"2025-05-14","close":3407.0},{"date":"2025-05-15","close":3354.0},{"date":"2025-05-16","close":3283.0},{"date":"2025-05-19","close":3208.0},{"date":"2025-05-20","close":3036.0},{"date":"2025-05-21","close":3041.0},{"date":"2025-05-22","close":3063.0},{"date":"2025-05-23","close":3213.0},{"date":"2025-05-26","close":3116.0},{"date":"2025-05-27","close":3111.0},{"date":"2025-05-28","close":3027.0},{"date":"2025-05-29","close":3067.0},{"date":"2025-05-30","close":2997.0},{"date":"2025-06-02","close":2948.0},{"date":"2025-06-04","close":2939.0},{"date":"2025-06-05","close":2931.0},{"date":"2025-06-09","close":2961.0},{"date":"2025-06-10","close":2944.0},{"date":"2025-06-11","close":3010.0},{"date":"2025-06-12","close":2988.0},{"date":"2025-06-13","close":2900.0},{"date":"2025-06-16","close":2816.0},{"date":"2025-06-17","close":2776.0},{"date":"2025-06-18","close":2820.0},{"date":"2025-06-19","close":2803.0},{"date":"2025-06-20","close":2886.0},{"date":"2025-06-23","close":2776.0},{"date":"2025-06-24","close":2825.0},{"date":"2025-06-25","close":2851.0},{"date":"2025-06-26","close":2834.0},{"date":"2025-06-27","close":2794.0},{"date":"2025-06-30","close":2794.0},{"date":"2025-07-01","close":2785.0},{"date":"2025-07-02","close":2772.0},{"date":"2025-07-03","close":2820.0},{"date":"2025-07-04","close":2767.0},{"date":"2025-07-07","close":2794.0},{"date":"2025-07-08","close":2767.0},{"date":"2025-07-09","close":2750.0},{"date":"2025-07-10","close":2781.0},{"date":"2025-07-11","close":2754.0},{"date":"2025-07-14","close":2816.0},{"date":"2025-07-15","close":2966.0},{"date":"2025-07-16","close":2944.0},{"date":"2025-07-17","close":2908.0},{"date":"2025-07-18","close":3005.0},{"date":"2025-07-21","close":2979.0},{"date":"2025-07-22","close":2908.0},{"date":"2025-07-23","close":2882.0},{"date":"2025-07-24","close":2878.0},{"date":"2025-07-25","close":2953.0},{"date":"2025-07-28","close":2997.0},{"date":"2025-07-29","close":2961.0},{"date":"2025-07-30","close":2895.0},{"date":"2025-07-31","close":2860.0},{"date":"2025-08-01","close":2767.0},{"date":"2025-08-04","close":2759.0},{"date":"2025-08-05","close":2763.0},{"date":"2025-08-06","close":2812.0},{"date":"2025-08-07","close":2803.0},{"date":"2025-08-08","close":3080.0},{"date":"2025-08-11","close":3005.0},{"date":"2025-08-12","close":3340.0},{"date":"2025-08-13","close":3173.0},{"date":"2025-08-14","close":3116.0},{"date":"2025-08-18","close":2468.0},{"date":"2025-08-19","close":2388.0},{"date":"2025-08-20","close":2419.0},{"date":"2025-08-21","close":2393.0},{"date":"2025-08-22","close":2459.0},{"date":"2025-08-25","close":2472.0},{"date":"2025-08-26","close":2485.0},{"date":"2025-08-27","close":2485.0},{"date":"2025-08-28","close":2415.0},{"date":"2025-08-29","close":2463.0},{"date":"2025-09-01","close":2406.0},{"date":"2025-09-02","close":2397.0},{"date":"2025-09-03","close":2406.0},{"date":"2025-09-04","close":2450.0},{"date":"2025-09-05","close":2441.0},{"date":"2025-09-08","close":2397.0},{"date":"2025-09-09","close":2424.0},{"date":"2025-09-10","close":2455.0},{"date":"2025-09-11","close":2455.0},{"date":"2025-09-12","close":2485.0},{"date":"2025-09-15","close":2529.0},{"date":"2025-09-16","close":2644.0},{"date":"2025-09-17","close":2820.0},{"date":"2025-09-18","close":2851.0},{"date":"2025-09-19","close":2886.0},{"date":"2025-09-22","close":2844.2554},{"date":"2025-09-23","close":2725.3779},{"date":"2025-09-24","close":2892.687},{"date":"2025-09-25","close":2738.5867},{"date":"2025-09-26","close":2646.1262},{"date":"2025-09-29","close":2527.2488},{"date":"2025-09-30","close":2452.3999},{"date":"2025-10-01","close":2460.0},{"date":"2025-10-02","close":2595.0},{"date":"2025-10-10","close":2665.0},{"date":"2025-10-13","close":2630.0},{"date":"2025-10-14","close":2470.0},{"date":"2025-10-15","close":2465.0},{"date":"2025-10-16","close":2435.0},{"date":"2025-10-17","close":2435.0},{"date":"2025-10-20","close":2415.0},{"date":"2025-10-21","close":2430.0},{"date":"2025-10-22","close":2385.0},{"date":"2025-10-23","close":2270.0},{"date":"2025-10-24","close":2260.0},{"date":"2025-10-27","close":2230.0},{"date":"2025-10-28","close":2245.0},{"date":"2025-10-29","close":2160.0},{"date":"2025-10-30","close":2140.0},{"date":"2025-10-31","close":2215.0},{"date":"2025-11-03","close":2130.0},{"date":"2025-11-04","close":2195.0},{"date":"2025-11-05","close":2200.0},{"date":"2025-11-06","close":2155.0},{"date":"2025-11-07","close":1994.0},{"date":"2025-11-10","close":1914.0},{"date":"2025-11-11","close":2170.0},{"date":"2025-11-12","close":2110.0},{"date":"2025-11-13","close":2085.0},{"date":"2025-11-14","close":2085.0},{"date":"2025-11-17","close":2050.0},{"date":"2025-11-18","close":1993.0},{"date":"2025-11-19","close":1893.0},{"date":"2025-11-20","close":1965.0},{"date":"2025-11-21","close":1893.0},{"date":"2025-11-24","close":1808.0},{"date":"2025-11-25","close":1833.0},{"date":"2025-11-26","close":1865.0},{"date":"2025-11-27","close":1852.0},{"date":"2025-11-28","close":1925.0},{"date":"2025-12-01","close":1850.0},{"date":"2025-12-02","close":1562.0},{"date":"2025-12-03","close":1623.0},{"date":"2025-12-04","close":1599.0},{"date":"2025-12-05","close":1609.0},{"date":"2025-12-08","close":1580.0},{"date":"2025-12-09","close":1582.0},{"date":"2025-12-10","close":1597.0},{"date":"2025-12-11","close":1638.0},{"date":"2025-12-12","close":1736.0},{"date":"2025-12-15","close":1785.0},{"date":"2025-12-16","close":1824.0},{"date":"2025-12-17","close":1768.0},{"date":"2025-12-18","close":1770.0},{"date":"2025-12-19","close":1773.0},{"date":"2025-12-22","close":1798.0},{"date":"2025-12-23","close":1728.0},{"date":"2025-12-24","close":1736.0},{"date":"2025-12-26","close":1679.0},{"date":"2025-12-29","close":1656.0},{"date":"2025-12-30","close":1661.0},{"date":"2026-01-02","close":1722.0},{"date":"2026-01-05","close":1829.0},{"date":"2026-01-06","close":1715.0},{"date":"2026-01-07","close":1755.0},{"date":"2026-01-08","close":1697.0},{"date":"2026-01-09","close":1683.0},{"date":"2026-01-12","close":1703.0},{"date":"2026-01-13","close":1653.0},{"date":"2026-01-14","close":1609.0},{"date":"2026-01-15","close":1620.0},{"date":"2026-01-16","close":1550.0},{"date":"2026-01-19","close":1546.0},{"date":"2026-01-20","close":1570.0},{"date":"2026-01-21","close":1511.0},{"date":"2026-01-22","close":1521.0},{"date":"2026-01-23","close":1599.0},{"date":"2026-01-26","close":1603.0},{"date":"2026-01-27","close":1585.0},{"date":"2026-01-28","close":1616.0},{"date":"2026-01-29","close":1595.0},{"date":"2026-01-30","close":1541.0},{"date":"2026-02-02","close":1471.0},{"date":"2026-02-03","close":1498.0},{"date":"2026-02-04","close":1471.0},{"date":"2026-02-05","close":1912.0},{"date":"2026-02-06","close":1621.0},{"date":"2026-02-09","close":1620.0},{"date":"2026-02-10","close":1618.0},{"date":"2026-02-11","close":1652.0},{"date":"2026-02-12","close":1653.0},{"date":"2026-02-13","close":1601.0},{"date":"2026-02-19","close":1619.0},{"date":"2026-02-20","close":1671.0},{"date":"2026-02-23","close":1668.0},{"date":"2026-02-24","close":1657.0},{"date":"2026-02-25","close":1590.0},{"date":"2026-02-26","close":1528.0},{"date":"2026-02-27","close":1529.0},{"date":"2026-03-03","close":1490.0},{"date":"2026-03-04","close":1301.0},{"date":"2026-03-05","close":1440.0},{"date":"2026-03-06","close":1431.0},{"date":"2026-03-09","close":1351.0},{"date":"2026-03-10","close":1415.0},{"date":"2026-03-11","close":1409.0},{"date":"2026-03-12","close":1400.0},{"date":"2026-03-13","close":1416.0},{"date":"2026-03-16","close":1377.0},{"date":"2026-03-17","close":1502.0},{"date":"2026-03-18","close":1455.0},{"date":"2026-03-19","close":1409.0},{"date":"2026-03-20","close":1450.0},{"date":"2026-03-23","close":1375.0},{"date":"2026-03-24","close":1400.0},{"date":"2026-03-25","close":1431.0},{"date":"2026-03-26","close":1440.0},{"date":"2026-03-27","close":1450.0},{"date":"2026-03-30","close":1409.0},{"date":"2026-03-31","close":1392.0},{"date":"2026-04-01","close":1437.0},{"date":"2026-04-02","close":1368.0},{"date":"2026-04-03","close":1424.0},{"date":"2026-04-06","close":1415.0},{"date":"2026-04-07","close":1400.0},{"date":"2026-04-08","close":1409.0},{"date":"2026-04-09","close":1398.0},{"date":"2026-04-10","close":1407.0},{"date":"2026-04-13","close":1430.0},{"date":"2026-04-14","close":1453.0},{"date":"2026-04-15","close":1456.0},{"date":"2026-04-16","close":1481.0},{"date":"2026-04-17","close":1649.0},{"date":"2026-04-20","close":1630.0},{"date":"2026-04-21","close":1634.0},{"date":"2026-04-22","close":1632.0},{"date":"2026-04-23","close":1675.0},{"date":"2026-04-24","close":1695.0},{"date":"2026-04-27","close":1838.0},{"date":"2026-04-28","close":1797.0},{"date":"2026-04-29","close":1773.0},{"date":"2026-04-30","close":1679.0},{"date":"2026-05-04","close":1602.0},{"date":"2026-05-06","close":1560.0},{"date":"2026-05-07","close":1517.0},{"date":"2026-05-08","close":1544.0},{"date":"2026-05-11","close":1521.0},{"date":"2026-05-12","close":1504.0},{"date":"2026-05-13","close":1456.0},{"date":"2026-05-14","close":1430.0},{"date":"2026-05-15","close":1363.0},{"date":"2026-05-18","close":1321.0},{"date":"2026-05-19","close":1301.0},{"date":"2026-05-20","close":1229.0},{"date":"2026-05-21","close":1597.0},{"date":"2026-05-22","close":1672.0},{"date":"2026-05-26","close":1560.0},{"date":"2026-05-27","close":1474.0},{"date":"2026-05-28","close":1721.0},{"date":"2026-05-29","close":1663.0},{"date":"2026-06-01","close":1522.0},{"date":"2026-06-02","close":1475.0},{"date":"2026-06-04","close":1428.0},{"date":"2026-06-05","close":1350.0},{"date":"2026-06-08","close":1276.0},{"date":"2026-06-09","close":1330.0},{"date":"2026-06-10","close":1302.0},{"date":"2026-06-11","close":1352.0},{"date":"2026-06-12","close":1450.0},{"date":"2026-06-15","close":1407.0},{"date":"2026-06-16","close":1387.0},{"date":"2026-06-17","close":1405.0},{"date":"2026-06-18","close":1334.0},{"date":"2026-06-19","close":1300.0},{"date":"2026-06-22","close":1231.0},{"date":"2026-06-23","close":1237.0},{"date":"2026-06-24","close":1218.0},{"date":"2026-06-25","close":1234.0},{"date":"2026-06-26","close":1148.0},{"date":"2026-06-29","close":1225.0},{"date":"2026-06-30","close":1201.0},{"date":"2026-07-01","close":1203.0},{"date":"2026-07-02","close":1202.0},{"date":"2026-07-03","close":1181.0},{"date":"2026-07-06","close":1173.0},{"date":"2026-07-07","close":1140.0},{"date":"2026-07-08","close":1138.0},{"date":"2026-07-09","close":1134.0},{"date":"2026-07-10","close":1219.0},{"date":"2026-07-13","close":1157.0},{"date":"2026-07-14","close":1149.0},{"date":"2026-07-15","close":1185.0},{"date":"2026-07-16","close":1184.0},{"date":"2026-07-20","close":1121.0},{"date":"2026-07-21","close":1162.0},{"date":"2026-07-22","close":1165.0},{"date":"2026-07-23","close":1199.0},{"date":"2026-07-24","close":1180.0},{"date":"2026-07-27","close":1182.0},{"date":"2026-07-28","close":1122.0},{"date":"2026-07-29","close":1094.0},{"date":"2026-07-30","close":1095.0},{"date":"2026-07-31","close":1089.0},{"date":"2026-08-03","close":1105.0},{"date":"2026-08-04","close":1174.0},{"date":"2026-08-05","close":1184.0},{"date":"2026-08-06","close":1243.0},{"date":"2026-08-07","close":1314.0},{"date":"2026-08-10","close":1379.0},{"date":"2026-08-11","close":1370.0},{"date":"2026-08-12","close":1384.0},{"date":"2026-08-13","close":1367.0},{"date":"2026-08-14","close":1301.0},{"date":"2026-08-18","close":1330.0},{"date":"2026-08-19","close":1276.0},{"date":"2026-08-20","close":1271.0},{"date":"2026-08-21","close":1231.0},{"date":"2026-08-24","close":1178.0},{"date":"2026-08-25","close":1140.0},{"date":"2026-08-26","close":1316.0},{"date":"2026-08-27","close":1252.0},{"date":"2026-08-28","close":1237.0},{"date":"2026-08-31","close":1192.0},{"date":"2026-09-01","close":1178.0},{"date":"2026-09-02","close":1148.0},{"date":"2026-09-03","close":1120.0},{"date":"2026-09-04","close":1106.0},{"date":"2026-09-07","close":1105.0},{"date":"2026-09-08","close":1017.0},{"date":"2026-09-09","close":1000.0},{"date":"2026-09-10","close":1000.0},{"date":"2026-09-11","close":1016.0},{"date":"2026-09-14","close":1002.0},{"date":"2026-09-15","close":1020.0},{"date":"2026-09-16","close":1029.0},{"date":"2026-09-17","close":1020.0},{"date":"2026-09-18","close":1018.0},{"date":"2026-09-21","close":1000.0},{"date":"2026-09-22","close":1000.0},{"date":"2026-09-23","close":999.0},{"date":"2026-09-28","close":1011.0},{"date":"2026-09-29","close":998.0},{"date":"2026-09-30","close":989.0},{"date":"2026-10-01","close":986.0},{"date":"2026-10-02","close":1017.0},{"date":"2026-10-06","close":1050.0},{"date":"2026-10-07","close":1056.0},{"date":"2026-10-08","close":1057.0},{"date":"2026-10-12","close":1057.0},{"date":"2026-10-13","close":1054.0},{"date":"2026-10-14","close":1078.0},{"date":"2026-10-15","close":1075.0},{"date":"2026-10-16","close":1173.0},{"date":"2026-10-19","close":1117.0},{"date":"2026-10-20","close":1093.0},{"date":"2026-10-21","close":1072.0},{"date":"2026-10-22","close":1050.0},{"date":"2026-10-23","close":1028.0}],"chart_data":[{"date":"2024-10-24","open":5324,"high":5491,"low":5236,"close":5253,"volume":389027,"rsi_14":21.32,"sma_20":6670.2,"sma_60":5836.95},{"date":"2024-10-25","open":5253,"high":5315,"low":5059,"close":5086,"volume":334608,"rsi_14":12.29,"sma_20":6510.65,"sma_60":5821.67},{"date":"2024-10-28","open":5086,"high":5227,"low":5077,"close":5156,"volume":234080,"rsi_14":13.27,"sma_20":6392.05,"sma_60":5813.58},{"date":"2024-10-29","open":5156,"high":5192,"low":4945,"close":5156,"volume":199418,"rsi_14":14.91,"sma_20":6269.5,"sma_60":5802.12},{"date":"2024-10-30","open":5200,"high":5518,"low":5051,"close":5368,"volume":744775,"rsi_14":20.23,"sma_20":6179.15,"sma_60":5794.63},{"date":"2024-10-31","open":5253,"high":5553,"low":5156,"close":5253,"volume":691786,"rsi_14":24.02,"sma_20":6079.55,"sma_60":5782.58},{"date":"2024-11-01","open":5139,"high":5165,"low":4821,"close":4883,"volume":455646,"rsi_14":21.31,"sma_20":5968.5,"sma_60":5769.07},{"date":"2024-11-04","open":4821,"high":5006,"low":4768,"close":4980,"volume":267252,"rsi_14":23.93,"sma_20":5846.85,"sma_60":5758.05},{"date":"2024-11-05","open":4874,"high":5200,"low":4874,"close":5156,"volume":298297,"rsi_14":34.6,"sma_20":5732.25,"sma_60":5757.02},{"date":"2024-11-06","open":5112,"high":5174,"low":4892,"close":4971,"volume":253593,"rsi_14":23.24,"sma_20":5625.6,"sma_60":5770.23},{"date":"2024-11-07","open":4971,"high":5015,"low":4751,"close":4751,"volume":267529,"rsi_14":26.24,"sma_20":5506.6,"sma_60":5777.65},{"date":"2024-11-08","open":4751,"high":4892,"low":4724,"close":4768,"volume":210139,"rsi_14":27.98,"sma_20":5417.55,"sma_60":5763.83},{"date":"2024-11-11","open":4768,"high":4777,"low":4495,"close":4601,"volume":274608,"rsi_14":27.53,"sma_20":5322.8,"sma_60":5743.57},{"date":"2024-11-12","open":4557,"high":4592,"low":4284,"close":4451,"volume":351794,"rsi_14":26.84,"sma_20":5220.55,"sma_60":5726.67},{"date":"2024-11-13","open":4363,"high":4451,"low":4151,"close":4169,"volume":303685,"rsi_14":25.67,"sma_20":5132.4,"sma_60":5708.45},{"date":"2024-11-14","open":4169,"high":4359,"low":4081,"close":4085,"volume":205105,"rsi_14":26.67,"sma_20":5024.2,"sma_60":5695.88},{"date":"2024-11-15","open":4010,"high":4134,"low":3953,"close":4068,"volume":268973,"rsi_14":24.0,"sma_20":4939.8,"sma_60":5683.18},{"date":"2024-11-18","open":4032,"high":4218,"low":3922,"close":4099,"volume":181493,"rsi_14":25.11,"sma_20":4861.35,"sma_60":5675.7},{"date":"2024-11-19","open":4116,"high":4195,"low":4028,"close":4054,"volume":186481,"rsi_14":16.41,"sma_20":4787.3,"sma_60":5666.15},{"date":"2024-11-20","open":4059,"high":4187,"low":4015,"close":4125,"volume":206029,"rsi_14":20.5,"sma_20":4721.65,"sma_60":5659.68},{"date":"2024-11-21","open":4125,"high":4125,"low":4006,"close":4076,"volume":187280,"rsi_14":24.64,"sma_20":4662.8,"sma_60":5655.57},{"date":"2024-11-22","open":4006,"high":4125,"low":3966,"close":3966,"volume":270122,"rsi_14":18.39,"sma_20":4606.8,"sma_60":5651.82},{"date":"2024-11-25","open":3966,"high":4204,"low":3966,"close":4134,"volume":257120,"rsi_14":17.98,"sma_20":4555.7,"sma_60":5652.92},{"date":"2024-11-26","open":4116,"high":4222,"low":4107,"close":4222,"volume":150016,"rsi_14":25.02,"sma_20":4509.0,"sma_60":5654.97},{"date":"2024-11-27","open":4231,"high":4416,"low":4024,"close":4028,"volume":209190,"rsi_14":25.46,"sma_20":4442.0,"sma_60":5646.88},{"date":"2024-11-28","open":4037,"high":4707,"low":3966,"close":4407,"volume":2255362,"rsi_14":40.16,"sma_20":4399.7,"sma_60":5645.85},{"date":"2024-11-29","open":4433,"high":4548,"low":4218,"close":4248,"volume":433844,"rsi_14":40.34,"sma_20":4367.95,"sma_60":5644.37},{"date":"2024-12-02","open":4248,"high":4328,"low":3984,"close":3988,"volume":308216,"rsi_14":38.05,"sma_20":4318.35,"sma_60":5616.97},{"date":"2024-12-03","open":3927,"high":4112,"low":3927,"close":4094,"volume":176949,"rsi_14":47.87,"sma_20":4265.25,"sma_60":5569.88},{"date":"2024-12-04","open":3935,"high":4010,"low":3658,"close":3719,"volume":570104,"rsi_14":41.08,"sma_20":4202.65,"sma_60":5522.42},{"date":"2024-12-05","open":3728,"high":3772,"low":3539,"close":3539,"volume":296255,"rsi_14":38.06,"sma_20":4142.05,"sma_60":5478.27},{"date":"2024-12-06","open":3495,"high":3539,"low":3243,"close":3354,"volume":346186,"rsi_14":34.28,"sma_20":4071.35,"sma_60":5440.88},{"date":"2024-12-09","open":3182,"high":3274,"low":2983,"close":2983,"volume":346527,"rsi_14":30.13,"sma_20":3990.45,"sma_60":5405.83},{"date":"2024-12-10","open":3001,"high":3270,"low":3001,"close":3243,"volume":187350,"rsi_14":34.71,"sma_20":3930.05,"sma_60":5374.83},{"date":"2024-12-11","open":3243,"high":3481,"low":3243,"close":3473,"volume":223178,"rsi_14":40.16,"sma_20":3895.25,"sma_60":5322.25},{"date":"2024-12-12","open":3473,"high":3552,"low":3349,"close":3477,"volume":211738,"rsi_14":41.74,"sma_20":3864.85,"sma_60":5279.42},{"date":"2024-12-13","open":3433,"high":4478,"low":3433,"close":3957,"volume":4552366,"rsi_14":47.29,"sma_20":3859.3,"sma_60":5243.42},{"date":"2024-12-16","open":3966,"high":4054,"low":3874,"close":3874,"volume":469889,"rsi_14":44.67,"sma_20":3848.05,"sma_60":5196.33},{"date":"2024-12-17","open":3896,"high":4085,"low":3803,"close":4019,"volume":576517,"rsi_14":49.86,"sma_20":3846.3,"sma_60":5147.85},{"date":"2024-12-18","open":4063,"high":4425,"low":3852,"close":4002,"volume":2195025,"rsi_14":42.91,"sma_20":3840.15,"sma_60":5096.0},{"date":"2024-12-19","open":3891,"high":3918,"low":3689,"close":3711,"volume":391777,"rsi_14":41.01,"sma_20":3821.9,"sma_60":5051.63},{"date":"2024-12-20","open":3790,"high":3790,"low":3442,"close":3468,"volume":309965,"rsi_14":41.25,"sma_20":3797.0,"sma_60":4971.48},{"date":"2024-12-23","open":3433,"high":3548,"low":3433,"close":3473,"volume":155944,"rsi_14":39.18,"sma_20":3763.95,"sma_60":4903.9},{"date":"2024-12-24","open":3429,"high":3640,"low":3407,"close":3530,"volume":181542,"rsi_14":46.3,"sma_20":3729.35,"sma_60":4835.95},{"date":"2024-12-26","open":3530,"high":3786,"low":3530,"close":3662,"volume":337589,"rsi_14":52.46,"sma_20":3711.05,"sma_60":4777.4},{"date":"2024-12-27","open":3622,"high":3803,"low":3411,"close":3429,"volume":748377,"rsi_14":51.47,"sma_20":3662.15,"sma_60":4713.8},{"date":"2024-12-30","open":3323,"high":3772,"low":3323,"close":3583,"volume":684716,"rsi_14":62.85,"sma_20":3628.9,"sma_60":4655.12},{"date":"2025-01-02","open":3534,"high":3728,"low":3517,"close":3728,"volume":203775,"rsi_14":60.93,"sma_20":3615.9,"sma_60":4593.7},{"date":"2025-01-03","open":3728,"high":3962,"low":3693,"close":3891,"volume":307880,"rsi_14":59.71,"sma_20":3605.75,"sma_60":4534.42},{"date":"2025-01-06","open":3891,"high":4460,"low":3878,"close":4081,"volume":2710777,"rsi_14":62.92,"sma_20":3623.85,"sma_60":4484.03},{"date":"2025-01-07","open":3997,"high":4072,"low":3905,"close":3966,"volume":361572,"rsi_14":50.23,"sma_20":3645.2,"sma_60":4431.28},{"date":"2025-01-08","open":4037,"high":4284,"low":3971,"close":4081,"volume":470877,"rsi_14":55.16,"sma_20":3681.55,"sma_60":4390.15},{"date":"2025-01-09","open":4081,"high":4191,"low":3971,"close":4090,"volume":247031,"rsi_14":51.9,"sma_20":3736.9,"sma_60":4350.05},{"date":"2025-01-10","open":4028,"high":4085,"low":3980,"close":3984,"volume":136939,"rsi_14":49.54,"sma_20":3773.95,"sma_60":4308.18,"sma_120":5148.3},{"date":"2025-01-13","open":3971,"high":4054,"low":3883,"close":3953,"volume":102028,"rsi_14":57.13,"sma_20":3797.95,"sma_60":4275.2,"sma_120":5120.06},{"date":"2025-01-14","open":4002,"high":4103,"low":3927,"close":3988,"volume":121395,"rsi_14":67.45,"sma_20":3823.5,"sma_60":4237.52,"sma_120":5092.11},{"date":"2025-01-15","open":3966,"high":4041,"low":3852,"close":3900,"volume":108872,"rsi_14":63.57,"sma_20":3820.65,"sma_60":4206.58,"sma_120":5062.39},{"date":"2025-01-16","open":3913,"high":4165,"low":3883,"close":4143,"volume":277567,"rsi_14":67.42,"sma_20":3834.1,"sma_60":4181.17,"sma_120":5039.84},{"date":"2025-01-17","open":4138,"high":4143,"low":3966,"close":4037,"volume":158610,"rsi_14":60.82,"sma_20":3835.0,"sma_60":4156.2,"sma_120":5015.31},{"date":"2025-01-20","open":4085,"high":4085,"low":3931,"close":3953,"volume":96170,"rsi_14":66.54,"sma_20":3832.55,"sma_60":4131.45,"sma_120":4993.31},{"date":"2025-01-21","open":3931,"high":4028,"low":3856,"close":3887,"volume":84094,"rsi_14":60.16,"sma_20":3841.35,"sma_60":4108.68,"sma_120":4972.82},{"date":"2025-01-22","open":3887,"high":4063,"low":3825,"close":3830,"volume":117246,"rsi_14":53.62,"sma_20":3859.45,"sma_60":4087.75,"sma_120":4954.71},{"date":"2025-01-23","open":3865,"high":3865,"low":3653,"close":3653,"volume":181647,"rsi_14":41.63,"sma_20":3868.45,"sma_60":4062.7,"sma_120":4938.14},{"date":"2025-01-24","open":3667,"high":3949,"low":3552,"close":3825,"volume":103896,"rsi_14":40.88,"sma_20":3883.2,"sma_60":4040.52,"sma_120":4921.32},{"date":"2025-01-31","open":3834,"high":3834,"low":3675,"close":3702,"volume":66558,"rsi_14":40.65,"sma_20":3885.2,"sma_60":4012.75,"sma_120":4903.69},{"date":"2025-02-03","open":3574,"high":3697,"low":3393,"close":3521,"volume":161290,"rsi_14":31.06,"sma_20":3889.8,"sma_60":3983.88,"sma_120":4883.23},{"date":"2025-02-04","open":3521,"high":3949,"low":3521,"close":3715,"volume":335764,"rsi_14":38.73,"sma_20":3896.4,"sma_60":3964.42,"sma_120":4866.74},{"date":"2025-02-05","open":3702,"high":4068,"low":3667,"close":3843,"volume":688767,"rsi_14":45.82,"sma_20":3902.15,"sma_60":3945.47,"sma_120":4851.76},{"date":"2025-02-06","open":3861,"high":4134,"low":3856,"close":3922,"volume":348556,"rsi_14":49.11,"sma_20":3903.7,"sma_60":3924.9,"sma_120":4840.96},{"date":"2025-02-07","open":3922,"high":3957,"low":3812,"close":3896,"volume":131692,"rsi_14":47.33,"sma_20":3894.45,"sma_60":3906.98,"sma_120":4838.61},{"date":"2025-02-10","open":3852,"high":4138,"low":3777,"close":4010,"volume":459199,"rsi_14":53.14,"sma_20":3896.65,"sma_60":3894.63,"sma_120":4836.14},{"date":"2025-02-11","open":4019,"high":4337,"low":4010,"close":4099,"volume":645601,"rsi_14":48.62,"sma_20":3897.55,"sma_60":3883.48,"sma_120":4823.66},{"date":"2025-02-12","open":4107,"high":4121,"low":3949,"close":3984,"volume":167552,"rsi_14":48.35,"sma_20":3892.25,"sma_60":3873.2,"sma_120":4808.38},{"date":"2025-02-13","open":3953,"high":4178,"low":3931,"close":4147,"volume":208633,"rsi_14":55.76,"sma_20":3900.4,"sma_60":3868.13,"sma_120":4797.4},{"date":"2025-02-14","open":4072,"high":4204,"low":4002,"close":4125,"volume":164589,"rsi_14":57.26,"sma_20":3909.0,"sma_60":3867.4,"sma_120":4787.93},{"date":"2025-02-17","open":4085,"high":4284,"low":4068,"close":4266,"volume":260136,"rsi_14":62.65,"sma_20":3922.9,"sma_60":3870.42,"sma_120":4783.15},{"date":"2025-02-18","open":4284,"high":4583,"low":4253,"close":4566,"volume":697165,"rsi_14":74.72,"sma_20":3956.2,"sma_60":3878.72,"sma_120":4780.95},{"date":"2025-02-19","open":4636,"high":4777,"low":4389,"close":4403,"volume":382823,"rsi_14":65.72,"sma_20":3969.2,"sma_60":3883.78,"sma_120":4779.74},{"date":"2025-02-20","open":4328,"high":4442,"low":4257,"close":4270,"volume":134821,"rsi_14":65.37,"sma_20":3980.85,"sma_60":3887.38,"sma_120":4776.77},{"date":"2025-02-21","open":4235,"high":4910,"low":4235,"close":4539,"volume":1782997,"rsi_14":76.29,"sma_20":4010.15,"sma_60":3894.28,"sma_120":4776.98},{"date":"2025-02-24","open":4645,"high":4707,"low":4486,"close":4539,"volume":356012,"rsi_14":73.65,"sma_20":4042.75,"sma_60":3902.0,"sma_120":4778.78},{"date":"2025-02-25","open":4813,"high":4901,"low":4116,"close":4169,"volume":1114273,"rsi_14":58.22,"sma_20":4059.7,"sma_60":3905.38,"sma_120":4778.6},{"date":"2025-02-26","open":4204,"high":4257,"low":4090,"close":4173,"volume":223951,"rsi_14":56.57,"sma_20":4085.7,"sma_60":3906.03,"sma_120":4779.48},{"date":"2025-02-27","open":4191,"high":4191,"low":3975,"close":3988,"volume":206821,"rsi_14":52.22,"sma_20":4093.85,"sma_60":3902.13,"sma_120":4778.55},{"date":"2025-02-28","open":3922,"high":3988,"low":3711,"close":3861,"volume":188353,"rsi_14":46.42,"sma_20":4101.8,"sma_60":3899.35,"sma_120":4773.12},{"date":"2025-03-04","open":3878,"high":3944,"low":3693,"close":3693,"volume":145103,"rsi_14":40.6,"sma_20":4110.4,"sma_60":3887.45,"sma_120":4766.65},{"date":"2025-03-05","open":3631,"high":3905,"low":3631,"close":3790,"volume":119757,"rsi_14":45.47,"sma_20":4114.15,"sma_60":3879.82,"sma_120":4762.09},{"date":"2025-03-06","open":3852,"high":3865,"low":3596,"close":3702,"volume":139234,"rsi_14":39.24,"sma_20":4107.1,"sma_60":3875.05,"sma_120":4746.01},{"date":"2025-03-07","open":3636,"high":3724,"low":3596,"close":3658,"volume":111659,"rsi_14":38.82,"sma_20":4093.9,"sma_60":3867.78,"sma_120":4718.83},{"date":"2025-03-10","open":3627,"high":3790,"low":3622,"close":3768,"volume":82858,"rsi_14":37.9,"sma_20":4087.5,"sma_60":3868.6,"sma_120":4695.51},{"date":"2025-03-11","open":3605,"high":3878,"low":3605,"close":3847,"volume":93949,"rsi_14":30.43,"sma_20":4079.35,"sma_60":3873.73,"sma_120":4676.0},{"date":"2025-03-12","open":3878,"high":3922,"low":3786,"close":3825,"volume":60851,"rsi_14":32.96,"sma_20":4065.65,"sma_60":3881.58,"sma_120":4661.23},{"date":"2025-03-13","open":3918,"high":3966,"low":3803,"close":3821,"volume":93062,"rsi_14":35.67,"sma_20":4057.5,"sma_60":3895.55,"sma_120":4650.69},{"date":"2025-03-14","open":3821,"high":3865,"low":3772,"close":3808,"volume":75631,"rsi_14":22.12,"sma_20":4040.55,"sma_60":3904.97,"sma_120":4639.9},{"date":"2025-03-17","open":3808,"high":3808,"low":3640,"close":3640,"volume":86119,"rsi_14":19.61,"sma_20":4016.3,"sma_60":3907.75,"sma_120":4615.0},{"date":"2025-03-18","open":3614,"high":3675,"low":3556,"close":3592,"volume":106390,"rsi_14":25.06,"sma_20":3982.6,"sma_60":3909.67,"sma_120":4594.54},{"date":"2025-03-19","open":3592,"high":3702,"low":3512,"close":3622,"volume":120145,"rsi_14":26.71,"sma_20":3935.4,"sma_60":3904.08,"sma_120":4573.75},{"date":"2025-03-20","open":3622,"high":3702,"low":3455,"close":3600,"volume":96540,"rsi_14":30.98,"sma_20":3895.25,"sma_60":3899.52,"sma_120":4547.93},{"date":"2025-03-21","open":3702,"high":3702,"low":3433,"close":3464,"volume":118344,"rsi_14":30.71,"sma_20":3854.95,"sma_60":3890.27,"sma_120":4519.06},{"date":"2025-03-24","open":3437,"high":3455,"low":3349,"close":3455,"volume":45929,"rsi_14":36.32,"sma_20":3800.75,"sma_60":3881.15,"sma_120":4488.57},{"date":"2025-03-25","open":3424,"high":3495,"low":3345,"close":3384,"volume":142781,"rsi_14":25.95,"sma_20":3743.0,"sma_60":3875.7,"sma_120":4463.67},{"date":"2025-03-26","open":3367,"high":3481,"low":3340,"close":3420,"volume":33726,"rsi_14":32.2,"sma_20":3705.55,"sma_60":3874.9,"sma_120":4423.19},{"date":"2025-03-27","open":3420,"high":3649,"low":3371,"close":3402,"volume":148095,"rsi_14":33.29,"sma_20":3667.0,"sma_60":3873.72,"sma_120":4388.81},{"date":"2025-03-28","open":3402,"high":3411,"low":3252,"close":3336,"volume":132145,"rsi_14":20.08,"sma_20":3634.4,"sma_60":3870.48,"sma_120":4353.22},{"date":"2025-03-31","open":3288,"high":3305,"low":3138,"close":3182,"volume":97298,"rsi_14":8.28,"sma_20":3600.45,"sma_60":3862.48,"sma_120":4319.94},{"date":"2025-04-01","open":3226,"high":3301,"low":3217,"close":3283,"volume":34294,"rsi_14":19.06,"sma_20":3579.95,"sma_60":3860.05,"sma_120":4286.93},{"date":"2025-04-02","open":3332,"high":3332,"low":3116,"close":3124,"volume":56650,"rsi_14":16.2,"sma_20":3546.65,"sma_60":3852.4,"sma_120":4253.76},{"date":"2025-04-03","open":3076,"high":3195,"low":3041,"close":3050,"volume":41054,"rsi_14":15.29,"sma_20":3514.05,"sma_60":3841.1,"sma_120":4217.4},{"date":"2025-04-04","open":3027,"high":3230,"low":2926,"close":3160,"volume":97552,"rsi_14":26.79,"sma_20":3489.15,"sma_60":3828.92,"sma_120":4181.67},{"date":"2025-04-07","open":3120,"high":3120,"low":2838,"close":2847,"volume":150927,"rsi_14":21.32,"sma_20":3443.1,"sma_60":3808.35,"sma_120":4146.19},{"date":"2025-04-08","open":3085,"high":3697,"low":3067,"close":3697,"volume":1235503,"rsi_14":51.77,"sma_20":3435.6,"sma_60":3803.87,"sma_120":4117.57},{"date":"2025-04-09","open":3966,"high":3993,"low":3235,"close":3402,"volume":2460350,"rsi_14":45.86,"sma_20":3414.45,"sma_60":3792.55,"sma_120":4091.35},{"date":"2025-04-10","open":3455,"high":3786,"low":3433,"close":3477,"volume":777038,"rsi_14":50.28,"sma_20":3397.25,"sma_60":3782.33,"sma_120":4066.19},{"date":"2025-04-11","open":3477,"high":3772,"low":3305,"close":3645,"volume":610161,"rsi_14":53.82,"sma_20":3389.1,"sma_60":3776.68,"sma_120":4042.43},{"date":"2025-04-14","open":3653,"high":3680,"low":3539,"close":3640,"volume":170941,"rsi_14":55.28,"sma_20":3389.1,"sma_60":3771.47,"sma_120":4023.33},{"date":"2025-04-15","open":3640,"high":3658,"low":3490,"close":3578,"volume":136660,"rsi_14":53.22,"sma_20":3388.4,"sma_60":3764.63,"sma_120":4001.07},{"date":"2025-04-16","open":3614,"high":3614,"low":3451,"close":3508,"volume":97060,"rsi_14":52.12,"sma_20":3382.7,"sma_60":3758.1,"sma_120":3982.34},{"date":"2025-04-17","open":3437,"high":3508,"low":3402,"close":3477,"volume":97801,"rsi_14":52.86,"sma_20":3376.55,"sma_60":3747.0,"sma_120":3964.08},{"date":"2025-04-18","open":3499,"high":3552,"low":3389,"close":3512,"volume":86835,"rsi_14":57.03,"sma_20":3378.95,"sma_60":3738.25,"sma_120":3947.22},{"date":"2025-04-21","open":3486,"high":3570,"low":3446,"close":3455,"volume":69508,"rsi_14":53.73,"sma_20":3378.95,"sma_60":3729.95,"sma_120":3930.7},{"date":"2025-04-22","open":3420,"high":3477,"low":3380,"close":3384,"volume":58142,"rsi_14":55.87,"sma_20":3378.95,"sma_60":3721.57,"sma_120":3915.12},{"date":"2025-04-23","open":3407,"high":3508,"low":3393,"close":3429,"volume":97925,"rsi_14":58.66,"sma_20":3379.4,"sma_60":3714.88,"sma_120":3901.32},{"date":"2025-04-24","open":3455,"high":3473,"low":3393,"close":3415,"volume":75138,"rsi_14":56.1,"sma_20":3380.05,"sma_60":3710.92,"sma_120":3886.81},{"date":"2025-04-25","open":3420,"high":3473,"low":3367,"close":3411,"volume":67519,"rsi_14":65.82,"sma_20":3383.8,"sma_60":3704.02,"sma_120":3872.27},{"date":"2025-04-28","open":3424,"high":3424,"low":3261,"close":3310,"volume":102844,"rsi_14":31.27,"sma_20":3390.2,"sma_60":3697.48,"sma_120":3855.12},{"date":"2025-04-29","open":3279,"high":3336,"low":3274,"close":3296,"volume":32265,"rsi_14":42.95,"sma_20":3390.85,"sma_60":3693.73,"sma_120":3838.81},{"date":"2025-04-30","open":3296,"high":3481,"low":3257,"close":3367,"volume":71471,"rsi_14":42.65,"sma_20":3403.0,"sma_60":3687.93,"sma_120":3826.18},{"date":"2025-05-02","open":3367,"high":3437,"low":3310,"close":3358,"volume":40734,"rsi_14":25.64,"sma_20":3418.4,"sma_60":3679.85,"sma_120":3812.66},{"date":"2025-05-07","open":3358,"high":3459,"low":3243,"close":3420,"volume":53729,"rsi_14":32.97,"sma_20":3431.4,"sma_60":3671.48,"sma_120":3798.19},{"date":"2025-05-08","open":3433,"high":3512,"low":3415,"close":3490,"volume":48389,"rsi_14":43.27,"sma_20":3463.55,"sma_60":3664.72,"sma_120":3785.85},{"date":"2025-05-09","open":3486,"high":3486,"low":3384,"close":3415,"volume":30716,"rsi_14":42.94,"sma_20":3449.45,"sma_60":3654.8,"sma_120":3774.72},{"date":"2025-05-12","open":3415,"high":3508,"low":3345,"close":3376,"volume":45627,"rsi_14":42.43,"sma_20":3448.15,"sma_60":3642.75,"sma_120":3763.12},{"date":"2025-05-13","open":3367,"high":3429,"low":3318,"close":3389,"volume":37417,"rsi_14":40.47,"sma_20":3443.75,"sma_60":3632.83,"sma_120":3753.02},{"date":"2025-05-14","open":3376,"high":3442,"low":3349,"close":3407,"volume":56765,"rsi_14":46.04,"sma_20":3431.85,"sma_60":3620.5,"sma_120":3744.32},{"date":"2025-05-15","open":3362,"high":3389,"low":3336,"close":3354,"volume":29302,"rsi_14":47.45,"sma_20":3417.55,"sma_60":3607.65,"sma_120":3737.53},{"date":"2025-05-16","open":3354,"high":3362,"low":3265,"close":3283,"volume":51599,"rsi_14":38.11,"sma_20":3402.8,"sma_60":3591.27,"sma_120":3730.84},{"date":"2025-05-19","open":3283,"high":3437,"low":3146,"close":3208,"volume":87328,"rsi_14":34.67,"sma_20":3387.8,"sma_60":3568.63,"sma_120":3723.68},{"date":"2025-05-20","open":3208,"high":3226,"low":2992,"close":3036,"volume":108192,"rsi_14":27.76,"sma_20":3365.75,"sma_60":3545.85,"sma_120":3714.82},{"date":"2025-05-21","open":3041,"high":3173,"low":2961,"close":3041,"volume":129726,"rsi_14":31.99,"sma_20":3342.2,"sma_60":3525.37,"sma_120":3706.38},{"date":"2025-05-22","open":3041,"high":3468,"low":2979,"close":3063,"volume":832897,"rsi_14":34.57,"sma_20":3322.6,"sma_60":3500.77,"sma_120":3697.53},{"date":"2025-05-23","open":3023,"high":3446,"low":2966,"close":3213,"volume":795528,"rsi_14":40.77,"sma_20":3314.05,"sma_60":3478.67,"sma_120":3690.33},{"date":"2025-05-26","open":3213,"high":3217,"low":3072,"close":3116,"volume":144990,"rsi_14":36.88,"sma_20":3298.4,"sma_60":3461.12,"sma_120":3683.25},{"date":"2025-05-27","open":3116,"high":3173,"low":3045,"close":3111,"volume":75461,"rsi_14":32.14,"sma_20":3283.2,"sma_60":3443.42,"sma_120":3674.72},{"date":"2025-05-28","open":3142,"high":3173,"low":3005,"close":3027,"volume":97417,"rsi_14":23.66,"sma_20":3264.0,"sma_60":3427.4,"sma_120":3664.77},{"date":"2025-05-29","open":3067,"high":3164,"low":3027,"close":3067,"volume":136559,"rsi_14":29.38,"sma_20":3251.85,"sma_60":3414.17,"sma_120":3656.76},{"date":"2025-05-30","open":3067,"high":3098,"low":2992,"close":2997,"volume":120786,"rsi_14":28.34,"sma_20":3236.9,"sma_60":3402.57,"sma_120":3645.01},{"date":"2025-06-02","open":2997,"high":3019,"low":2935,"close":2948,"volume":64923,"rsi_14":25.8,"sma_20":3215.95,"sma_60":3388.53,"sma_120":3634.18},{"date":"2025-06-04","open":2957,"high":3032,"low":2926,"close":2939,"volume":70816,"rsi_14":24.06,"sma_20":3195.0,"sma_60":3375.82,"sma_120":3625.43},{"date":"2025-06-05","open":2988,"high":2988,"low":2926,"close":2931,"volume":57554,"rsi_14":25.32,"sma_20":3170.55,"sma_60":3363.7,"sma_120":3615.74},{"date":"2025-06-09","open":2970,"high":3010,"low":2948,"close":2961,"volume":104785,"rsi_14":30.27,"sma_20":3144.1,"sma_60":3350.25,"sma_120":3609.43},{"date":"2025-06-10","open":2961,"high":3005,"low":2922,"close":2944,"volume":96144,"rsi_14":32.59,"sma_20":3120.55,"sma_60":3335.2,"sma_120":3604.47},{"date":"2025-06-11","open":2944,"high":3041,"low":2939,"close":3010,"volume":107777,"rsi_14":48.01,"sma_20":3102.25,"sma_60":3321.62,"sma_120":3601.6},{"date":"2025-06-12","open":3005,"high":3041,"low":2953,"close":2988,"volume":98889,"rsi_14":46.04,"sma_20":3082.2,"sma_60":3307.73,"sma_120":3601.64},{"date":"2025-06-13","open":2988,"high":3019,"low":2834,"close":2900,"volume":188169,"rsi_14":38.91,"sma_20":3056.85,"sma_60":3292.6,"sma_120":3598.78},{"date":"2025-06-16","open":2900,"high":2900,"low":2785,"close":2816,"volume":148408,"rsi_14":20.33,"sma_20":3029.95,"sma_60":3278.87,"sma_120":3593.31},{"date":"2025-06-17","open":2825,"high":2829,"low":2741,"close":2776,"volume":126186,"rsi_14":22.22,"sma_20":3004.6,"sma_60":3265.27,"sma_120":3587.47},{"date":"2025-06-18","open":2816,"high":2829,"low":2737,"close":2820,"volume":92696,"rsi_14":27.65,"sma_20":2985.2,"sma_60":3251.9,"sma_120":3577.99},{"date":"2025-06-19","open":2820,"high":2851,"low":2781,"close":2803,"volume":31980,"rsi_14":30.82,"sma_20":2973.55,"sma_60":3238.62,"sma_120":3569.07},{"date":"2025-06-20","open":2838,"high":2913,"low":2741,"close":2886,"volume":96426,"rsi_14":35.57,"sma_20":2965.8,"sma_60":3228.98,"sma_120":3559.62},{"date":"2025-06-23","open":2838,"high":2838,"low":2754,"close":2776,"volume":100689,"rsi_14":33.43,"sma_20":2951.45,"sma_60":3217.67,"sma_120":3549.41},{"date":"2025-06-24","open":2776,"high":2961,"low":2776,"close":2825,"volume":85523,"rsi_14":40.78,"sma_20":2932.05,"sma_60":3208.35,"sma_120":3542.03},{"date":"2025-06-25","open":2834,"high":2895,"low":2785,"close":2851,"volume":88994,"rsi_14":43.57,"sma_20":2918.8,"sma_60":3198.87,"sma_120":3536.88},{"date":"2025-06-26","open":2979,"high":2979,"low":2798,"close":2834,"volume":91898,"rsi_14":43.0,"sma_20":2904.95,"sma_60":3189.4,"sma_120":3531.56},{"date":"2025-06-27","open":2834,"high":2948,"low":2759,"close":2794,"volume":53634,"rsi_14":38.12,"sma_20":2893.3,"sma_60":3180.37,"sma_120":3525.43},{"date":"2025-06-30","open":2829,"high":2842,"low":2759,"close":2794,"volume":36786,"rsi_14":39.07,"sma_20":2879.65,"sma_60":3173.9,"sma_120":3518.19},{"date":"2025-07-01","open":2781,"high":2847,"low":2754,"close":2785,"volume":47782,"rsi_14":32.11,"sma_20":2869.05,"sma_60":3165.6,"sma_120":3512.82},{"date":"2025-07-02","open":2803,"high":2803,"low":2745,"close":2772,"volume":37801,"rsi_14":32.58,"sma_20":2860.25,"sma_60":3159.73,"sma_120":3506.07},{"date":"2025-07-03","open":2763,"high":2864,"low":2763,"close":2820,"volume":110645,"rsi_14":43.1,"sma_20":2854.3,"sma_60":3155.9,"sma_120":3498.5},{"date":"2025-07-04","open":2847,"high":2856,"low":2767,"close":2767,"volume":51223,"rsi_14":45.54,"sma_20":2846.1,"sma_60":3149.35,"sma_120":3489.13},{"date":"2025-07-07","open":2767,"high":2812,"low":2741,"close":2794,"volume":29719,"rsi_14":51.68,"sma_20":2837.75,"sma_60":3148.47,"sma_120":3478.41},{"date":"2025-07-08","open":2794,"high":2794,"low":2745,"close":2767,"volume":41240,"rsi_14":44.89,"sma_20":2828.9,"sma_60":3132.97,"sma_120":3468.42},{"date":"2025-07-09","open":2763,"high":2785,"low":2737,"close":2750,"volume":51302,"rsi_14":44.89,"sma_20":2815.9,"sma_60":3122.1,"sma_120":3457.32},{"date":"2025-07-10","open":2750,"high":2789,"low":2737,"close":2781,"volume":42621,"rsi_14":38.76,"sma_20":2805.55,"sma_60":3110.5,"sma_120":3446.42},{"date":"2025-07-11","open":2781,"high":2798,"low":2745,"close":2754,"volume":57678,"rsi_14":47.14,"sma_20":2798.25,"sma_60":3095.65,"sma_120":3436.17},{"date":"2025-07-14","open":2750,"high":2816,"low":2737,"close":2816,"volume":64340,"rsi_14":48.87,"sma_20":2798.25,"sma_60":3081.92,"sma_120":3426.69},{"date":"2025-07-15","open":2873,"high":3631,"low":2834,"close":2966,"volume":2201731,"rsi_14":61.04,"sma_20":2807.75,"sma_60":3071.72,"sma_120":3418.18},{"date":"2025-07-16","open":3014,"high":3032,"low":2904,"close":2944,"volume":227869,"rsi_14":60.46,"sma_20":2813.95,"sma_60":3062.32,"sma_120":3410.21},{"date":"2025-07-17","open":2931,"high":2944,"low":2860,"close":2908,"volume":108947,"rsi_14":60.92,"sma_20":2819.2,"sma_60":3052.83,"sma_120":3399.92},{"date":"2025-07-18","open":2908,"high":3169,"low":2847,"close":3005,"volume":292641,"rsi_14":67.04,"sma_20":2825.15,"sma_60":3044.38,"sma_120":3391.32},{"date":"2025-07-21","open":3005,"high":3186,"low":2953,"close":2979,"volume":163945,"rsi_14":65.25,"sma_20":2835.3,"sma_60":3036.45,"sma_120":3383.2},{"date":"2025-07-22","open":2979,"high":3001,"low":2882,"close":2908,"volume":89988,"rsi_14":59.8,"sma_20":2839.45,"sma_60":3028.52,"sma_120":3375.04},{"date":"2025-07-23","open":2908,"high":2908,"low":2825,"close":2882,"volume":46445,"rsi_14":54.61,"sma_20":2841.0,"sma_60":3019.4,"sma_120":3367.14},{"date":"2025-07-24","open":2869,"high":2926,"low":2816,"close":2878,"volume":61749,"rsi_14":58.91,"sma_20":2843.2,"sma_60":3010.45,"sma_120":3360.68},{"date":"2025-07-25","open":2873,"high":3160,"low":2842,"close":2953,"volume":450109,"rsi_14":61.85,"sma_20":2851.15,"sma_60":3002.82,"sma_120":3353.42},{"date":"2025-07-28","open":2953,"high":3085,"low":2917,"close":2997,"volume":169377,"rsi_14":66.72,"sma_20":2861.3,"sma_60":2997.6,"sma_120":3347.54},{"date":"2025-07-29","open":3001,"high":3005,"low":2913,"close":2961,"volume":98083,"rsi_14":64.92,"sma_20":2870.1,"sma_60":2992.02,"sma_120":3342.88},{"date":"2025-07-30","open":2966,"high":2966,"low":2873,"close":2895,"volume":58595,"rsi_14":57.68,"sma_20":2876.25,"sma_60":2984.15,"sma_120":3336.04},{"date":"2025-07-31","open":2869,"high":2913,"low":2838,"close":2860,"volume":50289,"rsi_14":57.07,"sma_20":2878.25,"sma_60":2975.85,"sma_120":3327.85},{"date":"2025-08-01","open":2829,"high":2869,"low":2759,"close":2767,"volume":70906,"rsi_14":46.86,"sma_20":2878.25,"sma_60":2964.97,"sma_120":3318.22},{"date":"2025-08-04","open":2741,"high":2798,"low":2741,"close":2759,"volume":28301,"rsi_14":33.8,"sma_20":2876.5,"sma_60":2952.78,"sma_120":3308.75},{"date":"2025-08-05","open":2776,"high":2864,"low":2750,"close":2763,"volume":64824,"rsi_14":35.43,"sma_20":2876.3,"sma_60":2941.92,"sma_120":3298.36},{"date":"2025-08-06","open":2763,"high":2856,"low":2763,"close":2812,"volume":24877,"rsi_14":42.43,"sma_20":2879.4,"sma_60":2932.52,"sma_120":3287.63},{"date":"2025-08-07","open":2789,"high":2864,"low":2789,"close":2803,"volume":36083,"rsi_14":31.5,"sma_20":2880.5,"sma_60":2922.75,"sma_120":3277.79},{"date":"2025-08-08","open":2803,"high":3592,"low":2789,"close":3080,"volume":6842013,"rsi_14":56.34,"sma_20":2896.8,"sma_60":2917.3,"sma_120":3268.9},{"date":"2025-08-11","open":3146,"high":3199,"low":2944,"close":3005,"volume":659619,"rsi_14":56.05,"sma_20":2906.25,"sma_60":2911.48,"sma_120":3259.57},{"date":"2025-08-12","open":2992,"high":3517,"low":2992,"close":3340,"volume":2525518,"rsi_14":70.63,"sma_20":2924.95,"sma_60":2912.43,"sma_120":3251.85},{"date":"2025-08-13","open":3265,"high":3354,"low":3169,"close":3173,"volume":441164,"rsi_14":61.59,"sma_20":2936.4,"sma_60":2911.85,"sma_120":3240.24},{"date":"2025-08-14","open":3182,"high":3340,"low":3116,"close":3116,"volume":275239,"rsi_14":56.49,"sma_20":2946.8,"sma_60":2913.18,"sma_120":3229.52},{"date":"2025-08-18","open":2534,"high":2644,"low":2437,"close":2468,"volume":869082,"rsi_14":35.77,"sma_20":2919.95,"sma_60":2903.63,"sma_120":3214.5},{"date":"2025-08-19","open":2468,"high":2591,"low":2340,"close":2388,"volume":367319,"rsi_14":34.94,"sma_20":2890.4,"sma_60":2892.38,"sma_120":3196.57},{"date":"2025-08-20","open":2388,"high":2446,"low":2300,"close":2419,"volume":104457,"rsi_14":37.26,"sma_20":2865.95,"sma_60":2879.15,"sma_120":3178.91},{"date":"2025-08-21","open":2419,"high":2477,"low":2380,"close":2393,"volume":62209,"rsi_14":37.44,"sma_20":2841.5,"sma_60":2867.1,"sma_120":3164.11},{"date":"2025-08-22","open":2393,"high":2463,"low":2380,"close":2459,"volume":41182,"rsi_14":41.59,"sma_20":2820.55,"sma_60":2856.23,"sma_120":3149.82},{"date":"2025-08-25","open":2459,"high":2512,"low":2402,"close":2472,"volume":43207,"rsi_14":42.19,"sma_20":2796.5,"sma_60":2846.98,"sma_120":3137.19},{"date":"2025-08-26","open":2468,"high":2490,"low":2455,"close":2485,"volume":36279,"rsi_14":42.47,"sma_20":2770.9,"sma_60":2837.28,"sma_120":3125.72},{"date":"2025-08-27","open":2472,"high":2490,"low":2446,"close":2485,"volume":36997,"rsi_14":40.9,"sma_20":2747.1,"sma_60":2828.75,"sma_120":3115.66},{"date":"2025-08-28","open":2481,"high":2481,"low":2393,"close":2415,"volume":53781,"rsi_14":39.56,"sma_20":2723.1,"sma_60":2819.87,"sma_120":3104.2},{"date":"2025-08-29","open":2410,"high":2485,"low":2410,"close":2463,"volume":47152,"rsi_14":31.06,"sma_20":2703.25,"sma_60":2811.93,"sma_120":3093.88},{"date":"2025-09-01","open":2463,"high":2463,"low":2353,"close":2406,"volume":39516,"rsi_14":31.41,"sma_20":2685.2,"sma_60":2803.18,"sma_120":3083.44},{"date":"2025-09-02","open":2406,"high":2455,"low":2335,"close":2397,"volume":61653,"rsi_14":13.31,"sma_20":2667.1,"sma_60":2793.78,"sma_120":3072.02},{"date":"2025-09-03","open":2397,"high":2450,"low":2362,"close":2406,"volume":23916,"rsi_14":15.97,"sma_20":2649.25,"sma_60":2784.82,"sma_120":3060.01},{"date":"2025-09-04","open":2406,"high":2485,"low":2406,"close":2450,"volume":48531,"rsi_14":20.11,"sma_20":2631.15,"sma_60":2775.48,"sma_120":3048.55},{"date":"2025-09-05","open":2450,"high":2472,"low":2380,"close":2441,"volume":33532,"rsi_14":47.16,"sma_20":2613.05,"sma_60":2766.37,"sma_120":3037.05},{"date":"2025-09-08","open":2455,"high":2459,"low":2380,"close":2397,"volume":44586,"rsi_14":51.03,"sma_20":2578.9,"sma_60":2757.98,"sma_120":3025.29},{"date":"2025-09-09","open":2419,"high":2441,"low":2366,"close":2424,"volume":42054,"rsi_14":50.57,"sma_20":2549.85,"sma_60":2751.45,"sma_120":3015.16},{"date":"2025-09-10","open":2446,"high":2551,"low":2393,"close":2455,"volume":145879,"rsi_14":57.05,"sma_20":2505.6,"sma_60":2746.1,"sma_120":3005.68},{"date":"2025-09-11","open":2494,"high":2494,"low":2446,"close":2455,"volume":82885,"rsi_14":49.47,"sma_20":2469.7,"sma_60":2740.02,"sma_120":2995.96},{"date":"2025-09-12","open":2455,"high":2494,"low":2419,"close":2485,"volume":82668,"rsi_14":51.66,"sma_20":2438.15,"sma_60":2734.72,"sma_120":2986.67},{"date":"2025-09-15","open":2485,"high":2551,"low":2459,"close":2529,"volume":195482,"rsi_14":55.21,"sma_20":2441.2,"sma_60":2728.77,"sma_120":2978.88},{"date":"2025-09-16","open":2503,"high":2891,"low":2503,"close":2644,"volume":1042393,"rsi_14":64.8,"sma_20":2454.0,"sma_60":2726.57,"sma_120":2972.12},{"date":"2025-09-17","open":2697,"high":2926,"low":2648,"close":2820,"volume":826087,"rsi_14":81.49,"sma_20":2474.05,"sma_60":2726.48,"sma_120":2967.42},{"date":"2025-09-18","open":2825,"high":3063,"low":2759,"close":2851,"volume":467653,"rsi_14":80.99,"sma_20":2496.95,"sma_60":2726.48,"sma_120":2962.68},{"date":"2025-09-19","open":2851,"high":2939,"low":2781,"close":2886,"volume":142816,"rsi_14":89.74,"sma_20":2518.3,"sma_60":2727.35,"sma_120":2958.38},{"date":"2025-09-22","open":3020,"high":3553,"low":2844,"close":2844,"volume":3582406,"rsi_14":85.49,"sma_20":2537.05,"sma_60":2728.23,"sma_120":2954.3},{"date":"2025-09-23","open":2809,"high":3364,"low":2690,"close":2725,"volume":2952647,"rsi_14":71.64,"sma_20":2549.2,"sma_60":2727.13,"sma_120":2950.52},{"date":"2025-09-24","open":2774,"high":3452,"low":2739,"close":2893,"volume":5514615,"rsi_14":75.66,"sma_20":2569.7,"sma_60":2728.97,"sma_120":2947.28},{"date":"2025-09-25","open":2897,"high":2897,"low":2739,"close":2739,"volume":624154,"rsi_14":64.82,"sma_20":2586.0,"sma_60":2728.45,"sma_120":2944.09},{"date":"2025-09-26","open":2713,"high":2730,"low":2607,"close":2646,"volume":370923,"rsi_14":61.83,"sma_20":2595.25,"sma_60":2725.58,"sma_120":2940.74},{"date":"2025-09-29","open":2638,"high":2668,"low":2510,"close":2527,"volume":355465,"rsi_14":54.55,"sma_20":2601.4,"sma_60":2721.62,"sma_120":2935.48},{"date":"2025-09-30","open":2513,"high":2575,"low":2407,"close":2452,"volume":303839,"rsi_14":50.0,"sma_20":2604.3,"sma_60":2715.97,"sma_120":2932.22},{"date":"2025-10-01","open":2540,"high":2685,"low":2450,"close":2460,"volume":246456,"rsi_14":50.21,"sma_20":2607.0,"sma_60":2710.85,"sma_120":2921.91},{"date":"2025-10-02","open":2495,"high":2600,"low":2465,"close":2595,"volume":136603,"rsi_14":54.21,"sma_20":2614.25,"sma_60":2708.27,"sma_120":2915.18},{"date":"2025-10-10","open":2595,"high":2755,"low":2595,"close":2665,"volume":118738,"rsi_14":55.11,"sma_20":2625.45,"sma_60":2706.33,"sma_120":2908.42},{"date":"2025-10-13","open":2610,"high":2730,"low":2560,"close":2630,"volume":88692,"rsi_14":49.44,"sma_20":2637.1,"sma_60":2704.27,"sma_120":2899.96},{"date":"2025-10-14","open":2675,"high":2675,"low":2450,"close":2470,"volume":165089,"rsi_14":35.84,"sma_20":2639.4,"sma_60":2698.5,"sma_120":2890.21},{"date":"2025-10-15","open":2455,"high":2560,"low":2445,"close":2465,"volume":53956,"rsi_14":34.05,"sma_20":2639.9,"sma_60":2690.15,"sma_120":2880.93},{"date":"2025-10-16","open":2465,"high":2580,"low":2425,"close":2435,"volume":85805,"rsi_14":31.29,"sma_20":2638.9,"sma_60":2681.67,"sma_120":2871.99},{"date":"2025-10-17","open":2435,"high":2515,"low":2400,"close":2435,"volume":63553,"rsi_14":32.33,"sma_20":2636.4,"sma_60":2673.78,"sma_120":2863.31},{"date":"2025-10-20","open":2520,"high":2520,"low":2400,"close":2415,"volume":46300,"rsi_14":35.33,"sma_20":2630.7,"sma_60":2663.95,"sma_120":2854.17},{"date":"2025-10-21","open":2410,"high":2465,"low":2400,"close":2430,"volume":40889,"rsi_14":24.59,"sma_20":2620.0,"sma_60":2654.8,"sma_120":2845.62},{"date":"2025-10-22","open":2430,"high":2445,"low":2345,"close":2385,"volume":70155,"rsi_14":27.92,"sma_20":2598.25,"sma_60":2646.08,"sma_120":2837.3},{"date":"2025-10-23","open":2440,"high":2440,"low":2270,"close":2270,"volume":92780,"rsi_14":27.17,"sma_20":2569.2,"sma_60":2635.88,"sma_120":2827.64},{"date":"2025-10-24","open":2380,"high":2380,"low":2150,"close":2260,"volume":112619,"rsi_14":31.29,"sma_20":2537.9,"sma_60":2625.58,"sma_120":2818.02},{"date":"2025-10-27","open":2310,"high":2310,"low":2165,"close":2230,"volume":119782,"rsi_14":33.33,"sma_20":2507.05,"sma_60":2613.53,"sma_120":2808.18},{"date":"2025-10-28","open":2230,"high":2270,"low":2180,"close":2245,"volume":104449,"rsi_14":34.31,"sma_20":2482.9,"sma_60":2601.0,"sma_120":2799.3},{"date":"2025-10-29","open":2245,"high":2245,"low":2150,"close":2160,"volume":71330,"rsi_14":15.75,"sma_20":2446.15,"sma_60":2587.65,"sma_120":2789.83},{"date":"2025-10-30","open":2160,"high":2250,"low":2100,"close":2140,"volume":94198,"rsi_14":5.13,"sma_20":2416.1,"sma_60":2575.07,"sma_120":2779.61},{"date":"2025-10-31","open":2140,"high":2395,"low":2130,"close":2215,"volume":231271,"rsi_14":16.8,"sma_20":2394.45,"sma_60":2564.32,"sma_120":2770.08},{"date":"2025-11-03","open":2240,"high":2280,"low":2095,"close":2130,"volume":120855,"rsi_14":19.09,"sma_20":2374.5,"sma_60":2553.7,"sma_120":2759.33},{"date":"2025-11-04","open":2130,"high":2255,"low":2100,"close":2195,"volume":106624,"rsi_14":27.87,"sma_20":2361.5,"sma_60":2544.3,"sma_120":2748.54},{"date":"2025-11-05","open":2260,"high":2260,"low":2090,"close":2200,"volume":112198,"rsi_14":29.91,"sma_20":2348.5,"sma_60":2534.92,"sma_120":2738.42},{"date":"2025-11-06","open":2190,"high":2265,"low":2105,"close":2155,"volume":76416,"rsi_14":27.78,"sma_20":2326.5,"sma_60":2523.97,"sma_120":2728.24},{"date":"2025-11-07","open":2155,"high":2155,"low":1994,"close":1994,"volume":179435,"rsi_14":22.7,"sma_20":2292.95,"sma_60":2510.48,"sma_120":2716.62},{"date":"2025-11-10","open":2035,"high":2035,"low":1910,"close":1914,"volume":156870,"rsi_14":19.14,"sma_20":2257.15,"sma_60":2491.05,"sma_120":2704.18},{"date":"2025-11-11","open":1918,"high":2355,"low":1918,"close":2170,"volume":1431795,"rsi_14":39.73,"sma_20":2242.15,"sma_60":2477.13,"sma_120":2694.31},{"date":"2025-11-12","open":2215,"high":2215,"low":2025,"close":2110,"volume":216134,"rsi_14":41.94,"sma_20":2224.4,"sma_60":2456.63,"sma_120":2684.53},{"date":"2025-11-13","open":2095,"high":2180,"low":2005,"close":2085,"volume":136789,"rsi_14":41.31,"sma_20":2206.9,"sma_60":2438.5,"sma_120":2675.18},{"date":"2025-11-14","open":2085,"high":2110,"low":2010,"close":2085,"volume":67359,"rsi_14":42.58,"sma_20":2189.4,"sma_60":2421.32,"sma_120":2667.25},{"date":"2025-11-17","open":2085,"high":2135,"low":2025,"close":2050,"volume":61406,"rsi_14":40.22,"sma_20":2171.15,"sma_60":2414.35,"sma_120":2658.99},{"date":"2025-11-18","open":2030,"high":2125,"low":1993,"close":1993,"volume":64676,"rsi_14":41.38,"sma_20":2149.3,"sma_60":2407.77,"sma_120":2650.07},{"date":"2025-11-19","open":1993,"high":2010,"low":1888,"close":1893,"volume":72674,"rsi_14":38.23,"sma_20":2124.7,"sma_60":2399.0,"sma_120":2639.07},{"date":"2025-11-20","open":1901,"high":2045,"low":1900,"close":1965,"volume":46864,"rsi_14":38.05,"sma_20":2109.45,"sma_60":2391.87,"sma_120":2629.48},{"date":"2025-11-21","open":1957,"high":1957,"low":1851,"close":1893,"volume":60450,"rsi_14":38.53,"sma_20":2091.1,"sma_60":2382.43,"sma_120":2619.33},{"date":"2025-11-24","open":1893,"high":1895,"low":1801,"close":1808,"volume":74543,"rsi_14":31.62,"sma_20":2070.0,"sma_60":2371.37,"sma_120":2609.18},{"date":"2025-11-25","open":1808,"high":1860,"low":1805,"close":1833,"volume":32800,"rsi_14":32.9,"sma_20":2049.4,"sma_60":2360.5,"sma_120":2598.89},{"date":"2025-11-26","open":1833,"high":1943,"low":1833,"close":1865,"volume":45959,"rsi_14":36.32,"sma_20":2034.65,"sma_60":2350.17,"sma_120":2589.46},{"date":"2025-11-27","open":1865,"high":1889,"low":1846,"close":1852,"volume":10915,"rsi_14":42.21,"sma_20":2020.25,"sma_60":2340.78,"sma_120":2580.32},{"date":"2025-11-28","open":1852,"high":2035,"low":1852,"close":1925,"volume":99248,"rsi_14":50.61,"sma_20":2005.75,"sma_60":2331.82,"sma_120":2571.88},{"date":"2025-12-01","open":1921,"high":1989,"low":1850,"close":1850,"volume":95668,"rsi_14":27.9,"sma_20":1991.75,"sma_60":2322.55,"sma_120":2562.87},{"date":"2025-12-02","open":1548,"high":1608,"low":1540,"close":1562,"volume":2078578,"rsi_14":21.22,"sma_20":1960.1,"sma_60":2308.63,"sma_120":2551.21},{"date":"2025-12-03","open":1568,"high":1643,"low":1557,"close":1623,"volume":556224,"rsi_14":26.62,"sma_20":1931.25,"sma_60":2295.58,"sma_120":2540.2},{"date":"2025-12-04","open":1602,"high":1674,"low":1591,"close":1599,"volume":708672,"rsi_14":25.99,"sma_20":1903.45,"sma_60":2281.4,"sma_120":2528.44},{"date":"2025-12-05","open":1619,"high":1645,"low":1551,"close":1609,"volume":202702,"rsi_14":27.66,"sma_20":1884.2,"sma_60":2267.53,"sma_120":2516.95},{"date":"2025-12-08","open":1609,"high":1625,"low":1580,"close":1580,"volume":290287,"rsi_14":28.47,"sma_20":1867.5,"sma_60":2253.92,"sma_120":2505.95},{"date":"2025-12-09","open":1583,"high":1600,"low":1560,"close":1582,"volume":129107,"rsi_14":31.94,"sma_20":1838.1,"sma_60":2239.88,"sma_120":2495.67},{"date":"2025-12-10","open":1586,"high":1616,"low":1564,"close":1597,"volume":108206,"rsi_14":27.11,"sma_20":1812.45,"sma_60":2225.58,"sma_120":2485.84},{"date":"2025-12-11","open":1610,"high":1654,"low":1602,"close":1638,"volume":199857,"rsi_14":33.51,"sma_20":1790.1,"sma_60":2211.97,"sma_120":2475.99},{"date":"2025-12-12","open":1642,"high":1753,"low":1610,"close":1736,"volume":241482,"rsi_14":45.42,"sma_20":1772.65,"sma_60":2199.48,"sma_120":2467.1},{"date":"2025-12-15","open":1736,"high":1823,"low":1687,"close":1785,"volume":416497,"rsi_14":47.04,"sma_20":1759.4,"sma_60":2187.08,"sma_120":2457.93},{"date":"2025-12-16","open":1762,"high":1835,"low":1750,"close":1824,"volume":155175,"rsi_14":47.49,"sma_20":1750.95,"sma_60":2173.42,"sma_120":2449.99},{"date":"2025-12-17","open":1850,"high":1850,"low":1750,"close":1768,"volume":168220,"rsi_14":45.12,"sma_20":1744.7,"sma_60":2155.88,"sma_120":2441.18},{"date":"2025-12-18","open":1758,"high":1780,"low":1717,"close":1770,"volume":120202,"rsi_14":40.18,"sma_20":1734.95,"sma_60":2137.87,"sma_120":2432.18},{"date":"2025-12-19","open":1775,"high":1784,"low":1720,"close":1773,"volume":81528,"rsi_14":44.63,"sma_20":1728.95,"sma_60":2119.32,"sma_120":2423.33},{"date":"2025-12-22","open":1773,"high":1799,"low":1769,"close":1798,"volume":47204,"rsi_14":75.99,"sma_20":1728.45,"sma_60":2101.83,"sma_120":2415.03},{"date":"2025-12-23","open":1799,"high":1812,"low":1728,"close":1728,"volume":123455,"rsi_14":61.34,"sma_20":1723.2,"sma_60":2085.17,"sma_120":2406.15},{"date":"2025-12-24","open":1728,"high":1769,"low":1717,"close":1736,"volume":145683,"rsi_14":65.32,"sma_20":1716.75,"sma_60":2065.85,"sma_120":2397.41},{"date":"2025-12-26","open":1725,"high":1730,"low":1660,"close":1679,"volume":147996,"rsi_14":57.09,"sma_20":1708.1,"sma_60":2048.15,"sma_120":2388.3},{"date":"2025-12-29","open":1650,"high":1688,"low":1640,"close":1656,"volume":114478,"rsi_14":57.79,"sma_20":1694.65,"sma_60":2031.62,"sma_120":2378.6},{"date":"2025-12-30","open":1636,"high":1700,"low":1636,"close":1661,"volume":105283,"rsi_14":58.04,"sma_20":1685.2,"sma_60":2017.15,"sma_120":2369.38},{"date":"2026-01-02","open":1661,"high":1722,"low":1660,"close":1722,"volume":77537,"rsi_14":61.64,"sma_20":1693.2,"sma_60":2004.93,"sma_120":2360.45},{"date":"2026-01-05","open":1722,"high":1837,"low":1700,"close":1829,"volume":131512,"rsi_14":65.84,"sma_20":1703.5,"sma_60":1994.42,"sma_120":2352.63},{"date":"2026-01-06","open":1829,"high":1829,"low":1707,"close":1715,"volume":180000,"rsi_14":48.3,"sma_20":1709.3,"sma_60":1979.75,"sma_120":2344.01},{"date":"2026-01-07","open":1715,"high":1844,"low":1715,"close":1755,"volume":185404,"rsi_14":47.54,"sma_20":1716.6,"sma_60":1964.58,"sma_120":2335.46},{"date":"2026-01-08","open":1756,"high":1805,"low":1689,"close":1697,"volume":133342,"rsi_14":39.9,"sma_20":1722.45,"sma_60":1949.03,"sma_120":2326.65},{"date":"2026-01-09","open":1701,"high":1702,"low":1661,"close":1683,"volume":82320,"rsi_14":42.76,"sma_20":1727.5,"sma_60":1935.92,"sma_120":2317.21},{"date":"2026-01-12","open":1682,"high":1724,"low":1670,"close":1703,"volume":53408,"rsi_14":44.46,"sma_20":1732.8,"sma_60":1923.22,"sma_120":2306.68},{"date":"2026-01-13","open":1703,"high":1703,"low":1645,"close":1653,"volume":121320,"rsi_14":40.8,"sma_20":1733.55,"sma_60":1910.18,"sma_120":2295.93},{"date":"2026-01-14","open":1711,"high":1711,"low":1608,"close":1609,"volume":118732,"rsi_14":35.92,"sma_20":1727.2,"sma_60":1896.42,"sma_120":2285.1},{"date":"2026-01-15","open":1609,"high":1698,"low":1600,"close":1620,"volume":68591,"rsi_14":41.18,"sma_20":1718.95,"sma_60":1883.17,"sma_120":2273.56},{"date":"2026-01-16","open":1608,"high":1608,"low":1550,"close":1550,"volume":143358,"rsi_14":36.2,"sma_20":1705.25,"sma_60":1868.5,"sma_120":2261.65},{"date":"2026-01-19","open":1551,"high":1560,"low":1470,"close":1546,"volume":92149,"rsi_14":40.8,"sma_20":1683.15,"sma_60":1842.52,"sma_120":2250.3},{"date":"2026-01-20","open":1546,"high":1615,"low":1511,"close":1570,"volume":64290,"rsi_14":42.63,"sma_20":1673.0,"sma_60":1831.02,"sma_120":2239.37},{"date":"2026-01-21","open":1579,"high":1579,"low":1481,"close":1511,"volume":151865,"rsi_14":32.85,"sma_20":1658.65,"sma_60":1819.03,"sma_120":2227.97},{"date":"2026-01-22","open":1511,"high":1530,"low":1485,"close":1521,"volume":66672,"rsi_14":20.27,"sma_20":1648.3,"sma_60":1806.97,"sma_120":2216.04},{"date":"2026-01-23","open":1530,"high":1653,"low":1510,"close":1599,"volume":152102,"rsi_14":37.97,"sma_20":1641.45,"sma_60":1797.62,"sma_120":2204.39},{"date":"2026-01-26","open":1599,"high":1648,"low":1580,"close":1603,"volume":68511,"rsi_14":32.96,"sma_20":1637.65,"sma_60":1788.67,"sma_120":2193.07},{"date":"2026-01-27","open":1605,"high":1613,"low":1575,"close":1585,"volume":70452,"rsi_14":36.21,"sma_20":1634.1,"sma_60":1778.17,"sma_120":2182.16},{"date":"2026-01-28","open":1590,"high":1617,"low":1575,"close":1616,"volume":101554,"rsi_14":42.08,"sma_20":1631.85,"sma_60":1769.6,"sma_120":2171.79},{"date":"2026-01-29","open":1618,"high":1625,"low":1561,"close":1595,"volume":101556,"rsi_14":37.26,"sma_20":1625.5,"sma_60":1759.6,"sma_120":2162.03},{"date":"2026-01-30","open":1614,"high":1614,"low":1534,"close":1541,"volume":130029,"rsi_14":36.92,"sma_20":1611.1,"sma_60":1748.62,"sma_120":2151.88},{"date":"2026-02-02","open":1537,"high":1537,"low":1471,"close":1471,"volume":225337,"rsi_14":34.8,"sma_20":1598.9,"sma_60":1737.22,"sma_120":2141.11},{"date":"2026-02-03","open":1535,"high":1535,"low":1475,"close":1498,"volume":107565,"rsi_14":37.02,"sma_20":1586.05,"sma_60":1728.95,"sma_120":2130.16},{"date":"2026-02-04","open":1510,"high":1510,"low":1463,"close":1471,"volume":168899,"rsi_14":40.75,"sma_20":1574.75,"sma_60":1727.63,"sma_120":2119.06},{"date":"2026-02-05","open":1474,"high":1912,"low":1474,"close":1912,"volume":5537886,"rsi_14":70.85,"sma_20":1586.2,"sma_60":1727.6,"sma_120":2109.32},{"date":"2026-02-06","open":1777,"high":2050,"low":1600,"close":1621,"volume":4668721,"rsi_14":53.25,"sma_20":1582.1,"sma_60":1718.45,"sma_120":2097.79},{"date":"2026-02-09","open":1610,"high":1670,"low":1590,"close":1620,"volume":598070,"rsi_14":52.21,"sma_20":1580.45,"sma_60":1710.28,"sma_120":2083.46},{"date":"2026-02-10","open":1640,"high":1660,"low":1588,"close":1618,"volume":478559,"rsi_14":54.98,"sma_20":1580.9,"sma_60":1702.5,"sma_120":2070.5},{"date":"2026-02-11","open":1640,"high":1666,"low":1590,"close":1652,"volume":308477,"rsi_14":55.96,"sma_20":1582.5,"sma_60":1695.28,"sma_120":2058.3},{"date":"2026-02-12","open":1652,"high":1667,"low":1610,"close":1653,"volume":239050,"rsi_14":52.64,"sma_20":1587.65,"sma_60":1688.67,"sma_120":2051.51},{"date":"2026-02-13","open":1675,"high":1675,"low":1590,"close":1601,"volume":225544,"rsi_14":49.91,"sma_20":1590.2,"sma_60":1682.13,"sma_120":2044.95},{"date":"2026-02-19","open":1601,"high":1761,"low":1595,"close":1619,"volume":570773,"rsi_14":51.59,"sma_20":1593.85,"sma_60":1677.57,"sma_120":2038.28},{"date":"2026-02-20","open":1619,"high":1717,"low":1618,"close":1671,"volume":253123,"rsi_14":52.52,"sma_20":1598.9,"sma_60":1672.67,"sma_120":2032.27},{"date":"2026-02-23","open":1671,"high":1800,"low":1655,"close":1668,"volume":649507,"rsi_14":53.4,"sma_20":1606.75,"sma_60":1668.92,"sma_120":2025.67},{"date":"2026-02-24","open":1668,"high":1683,"low":1580,"close":1657,"volume":212032,"rsi_14":55.63,"sma_20":1613.55,"sma_60":1666.4,"sma_120":2018.88},{"date":"2026-02-25","open":1677,"high":1677,"low":1590,"close":1590,"volume":257914,"rsi_14":55.79,"sma_20":1613.1,"sma_60":1662.35,"sma_120":2011.42},{"date":"2026-02-26","open":1592,"high":1596,"low":1525,"close":1528,"volume":250069,"rsi_14":51.41,"sma_20":1610.9,"sma_60":1628.13,"sma_120":1700.47},{"date":"2026-02-27","open":1570,"high":1580,"low":1482,"close":1529,"volume":201036,"rsi_14":52.8,"sma_20":1606.55,"sma_60":1651.35,"sma_120":1996.07},{"date":"2026-03-03","open":1500,"high":1530,"low":1472,"close":1490,"volume":124943,"rsi_14":16.72,"sma_20":1600.25,"sma_60":1644.1,"sma_120":1987.96},{"date":"2026-03-04","open":1470,"high":1529,"low":1301,"close":1301,"volume":243540,"rsi_14":19.92,"sma_20":1585.55,"sma_60":1634.95,"sma_120":1978.75},{"date":"2026-03-05","open":1379,"high":1484,"low":1303,"close":1440,"volume":102953,"rsi_14":36.57,"sma_20":1580.5,"sma_60":1632.92,"sma_120":1970.78},{"date":"2026-03-06","open":1440,"high":1468,"low":1371,"close":1431,"volume":93647,"rsi_14":36.19,"sma_20":1578.5,"sma_60":1629.72,"sma_120":1962.65},{"date":"2026-03-09","open":1430,"high":1430,"low":1325,"close":1351,"volume":82129,"rsi_14":29.18,"sma_20":1571.15,"sma_60":1625.58,"sma_120":1953.49},{"date":"2026-03-10","open":1399,"high":1420,"low":1372,"close":1415,"volume":47394,"rsi_14":34.86,"sma_20":1568.35,"sma_60":1622.35,"sma_120":1944.94},{"date":"2026-03-11","open":1415,"high":1458,"low":1391,"close":1409,"volume":87800,"rsi_14":37.03,"sma_20":1543.2,"sma_60":1619.5,"sma_120":1936.71},{"date":"2026-03-12","open":1429,"high":1429,"low":1376,"close":1400,"volume":44892,"rsi_14":35.02,"sma_20":1532.15,"sma_60":1616.47,"sma_120":1928.17},{"date":"2026-03-13","open":1388,"high":1426,"low":1323,"close":1416,"volume":189148,"rsi_14":31.65,"sma_20":1521.95,"sma_60":1613.45,"sma_120":1919.52},{"date":"2026-03-16","open":1403,"high":1426,"low":1350,"close":1377,"volume":103417,"rsi_14":30.1,"sma_20":1509.9,"sma_60":1570.45,"sma_120":1649.53},{"date":"2026-03-17","open":1440,"high":1549,"low":1382,"close":1502,"volume":181714,"rsi_14":40.83,"sma_20":1502.4,"sma_60":1605.2,"sma_120":1902.34},{"date":"2026-03-18","open":1545,"high":1545,"low":1435,"close":1455,"volume":128497,"rsi_14":41.82,"sma_20":1492.5,"sma_60":1599.7,"sma_120":1893.39},{"date":"2026-03-19","open":1443,"high":1450,"low":1404,"close":1409,"volume":73154,"rsi_14":42.65,"sma_20":1482.9,"sma_60":1592.78,"sma_120":1883.1},{"date":"2026-03-20","open":1416,"high":1452,"low":1400,"close":1450,"volume":65319,"rsi_14":45.35,"sma_20":1474.45,"sma_60":1587.48,"sma_120":1871.68},{"date":"2026-03-23","open":1448,"high":1448,"low":1344,"close":1375,"volume":90874,"rsi_14":43.5,"sma_20":1459.65,"sma_60":1580.9,"sma_120":1859.38},{"date":"2026-03-24","open":1455,"high":1455,"low":1376,"close":1400,"volume":63452,"rsi_14":56.87,"sma_20":1446.25,"sma_60":1574.68,"sma_120":1847.0},{"date":"2026-03-25","open":1394,"high":1510,"low":1394,"close":1431,"volume":205480,"rsi_14":49.27,"sma_20":1434.95,"sma_60":1568.57,"sma_120":1835.2},{"date":"2026-03-26","open":1445,"high":1494,"low":1420,"close":1440,"volume":90273,"rsi_14":50.73,"sma_20":1427.45,"sma_60":1563.77,"sma_120":1824.47},{"date":"2026-03-27","open":1470,"high":1483,"low":1420,"close":1450,"volume":68897,"rsi_14":59.12,"sma_20":1423.55,"sma_60":1559.0,"sma_120":1812.42},{"date":"2026-03-30","open":1440,"high":1440,"low":1375,"close":1409,"volume":52489,"rsi_14":49.42,"sma_20":1417.55,"sma_60":1554.5,"sma_120":1801.33},{"date":"2026-03-31","open":1359,"high":1550,"low":1359,"close":1392,"volume":134437,"rsi_14":48.4,"sma_20":1412.65,"sma_60":1550.1,"sma_120":1790.86},{"date":"2026-04-01","open":1445,"high":1445,"low":1392,"close":1437,"volume":50883,"rsi_14":53.26,"sma_20":1419.45,"sma_60":1546.37,"sma_120":1781.76},{"date":"2026-04-02","open":1455,"high":1455,"low":1367,"close":1368,"volume":59038,"rsi_14":46.13,"sma_20":1415.85,"sma_60":1540.47,"sma_120":1772.7},{"date":"2026-04-03","open":1380,"high":1485,"low":1380,"close":1424,"volume":104849,"rsi_14":53.69,"sma_20":1415.5,"sma_60":1533.72,"sma_120":1764.07},{"date":"2026-04-06","open":1424,"high":1465,"low":1387,"close":1415,"volume":54534,"rsi_14":41.65,"sma_20":1418.7,"sma_60":1528.72,"sma_120":1754.23},{"date":"2026-04-07","open":1403,"high":1420,"low":1369,"close":1400,"volume":104956,"rsi_14":44.38,"sma_20":1417.95,"sma_60":1522.8,"sma_120":1743.69},{"date":"2026-04-08","open":1400,"high":1429,"low":1387,"close":1409,"volume":56468,"rsi_14":50.0,"sma_20":1417.95,"sma_60":1518.0,"sma_120":1733.52},{"date":"2026-04-09","open":1425,"high":1425,"low":1383,"close":1398,"volume":61789,"rsi_14":43.84,"sma_20":1417.85,"sma_60":1513.25,"sma_120":1724.58},{"date":"2026-04-10","open":1414,"high":1414,"low":1389,"close":1407,"volume":34836,"rsi_14":54.49,"sma_20":1417.4,"sma_60":1508.32,"sma_120":1715.77},{"date":"2026-04-13","open":1413,"high":1443,"low":1407,"close":1430,"volume":48313,"rsi_14":54.24,"sma_20":1420.05,"sma_60":1504.6,"sma_120":1707.39},{"date":"2026-04-14","open":1455,"high":1480,"low":1429,"close":1453,"volume":109685,"rsi_14":53.18,"sma_20":1417.6,"sma_60":1502.0,"sma_120":1699.21},{"date":"2026-04-15","open":1455,"high":1473,"low":1414,"close":1456,"volume":63101,"rsi_14":52.35,"sma_20":1417.65,"sma_60":1499.27,"sma_120":1691.22},{"date":"2026-04-16","open":1457,"high":1488,"low":1457,"close":1481,"volume":83253,"rsi_14":54.37,"sma_20":1421.25,"sma_60":1498.12,"sma_120":1683.31},{"date":"2026-04-17","open":1505,"high":1900,"low":1473,"close":1649,"volume":2932798,"rsi_14":74.9,"sma_20":1431.2,"sma_60":1499.83,"sma_120":1677.17},{"date":"2026-04-20","open":1649,"high":1695,"low":1587,"close":1630,"volume":315061,"rsi_14":74.59,"sma_20":1443.95,"sma_60":1500.83,"sma_120":1671.84},{"date":"2026-04-21","open":1616,"high":1648,"low":1595,"close":1634,"volume":199323,"rsi_14":72.23,"sma_20":1455.65,"sma_60":1502.88,"sma_120":1666.62},{"date":"2026-04-22","open":1634,"high":1710,"low":1607,"close":1632,"volume":232492,"rsi_14":85.11,"sma_20":1465.7,"sma_60":1504.73,"sma_120":1661.64},{"date":"2026-04-23","open":1632,"high":1675,"low":1583,"close":1675,"volume":126995,"rsi_14":84.57,"sma_20":1477.45,"sma_60":1506.0,"sma_120":1656.89},{"date":"2026-04-24","open":1695,"high":1730,"low":1628,"close":1695,"volume":196179,"rsi_14":87.43,"sma_20":1489.7,"sma_60":1507.53,"sma_120":1653.02},{"date":"2026-04-27","open":1700,"high":1987,"low":1700,"close":1838,"volume":1039820,"rsi_14":93.63,"sma_20":1511.15,"sma_60":1511.75,"sma_120":1650.5},{"date":"2026-04-28","open":1838,"high":1918,"low":1781,"close":1797,"volume":340589,"rsi_14":86.33,"sma_20":1531.4,"sma_60":1514.77,"sma_120":1647.02},{"date":"2026-04-29","open":1802,"high":1841,"low":1750,"close":1773,"volume":153512,"rsi_14":84.28,"sma_20":1548.2,"sma_60":1517.73,"sma_120":1593.08},{"date":"2026-04-30","open":1814,"high":1820,"low":1635,"close":1679,"volume":265602,"rsi_14":69.28,"sma_20":1575.0,"sma_60":1467.33,"sma_120":1459.03},{"date":"2026-05-04","open":1695,"high":1715,"low":1560,"close":1602,"volume":349906,"rsi_14":62.54,"sma_20":1572.65,"sma_60":1522.22,"sma_120":1634.76},{"date":"2026-05-06","open":1602,"high":1602,"low":1560,"close":1560,"volume":123792,"rsi_14":57.59,"sma_20":1579.9,"sma_60":1523.25,"sma_120":1629.8},{"date":"2026-05-07","open":1565,"high":1589,"low":1517,"close":1517,"volume":169809,"rsi_14":54.09,"sma_20":1585.75,"sma_60":1524.02,"sma_120":1625.83},{"date":"2026-05-08","open":1516,"high":1554,"low":1507,"close":1544,"volume":62857,"rsi_14":54.22,"sma_20":1592.5,"sma_60":1517.88,"sma_120":1622.74},{"date":"2026-05-11","open":1544,"high":1552,"low":1478,"close":1521,"volume":180993,"rsi_14":39.37,"sma_20":1598.65,"sma_60":1516.22,"sma_120":1617.33},{"date":"2026-05-12","open":1521,"high":1521,"low":1460,"close":1504,"volume":148769,"rsi_14":39.5,"sma_20":1603.5,"sma_60":1514.28,"sma_120":1612.28},{"date":"2026-05-13","open":1504,"high":1504,"low":1452,"close":1456,"volume":74651,"rsi_14":36.18,"sma_20":1604.8,"sma_60":1511.58,"sma_120":1607.04},{"date":"2026-05-14","open":1456,"high":1494,"low":1400,"close":1430,"volume":105519,"rsi_14":34.88,"sma_20":1603.65,"sma_60":1507.88,"sma_120":1601.58},{"date":"2026-05-15","open":1430,"high":1430,"low":1325,"close":1363,"volume":161210,"rsi_14":27.46,"sma_20":1599.0,"sma_60":1503.05,"sma_120":1595.86},{"date":"2026-05-18","open":1363,"high":1399,"low":1300,"close":1321,"volume":92527,"rsi_14":23.81,"sma_20":1591.0,"sma_60":1498.38,"sma_120":1590.26},{"date":"2026-05-19","open":1310,"high":1365,"low":1286,"close":1301,"volume":77663,"rsi_14":4.57,"sma_20":1573.6,"sma_60":1493.08,"sma_120":1585.33},{"date":"2026-05-20","open":1301,"high":1331,"low":1212,"close":1229,"volume":173593,"rsi_14":4.34,"sma_20":1553.55,"sma_60":1485.72,"sma_120":1579.19},{"date":"2026-05-21","open":1335,"high":1597,"low":1305,"close":1597,"volume":405285,"rsi_14":40.89,"sma_20":1551.7,"sma_60":1484.53,"sma_120":1576.72},{"date":"2026-05-22","open":1896,"high":1996,"low":1617,"close":1672,"volume":7314490,"rsi_14":49.63,"sma_20":1553.7,"sma_60":1484.78,"sma_120":1575.59},{"date":"2026-05-26","open":1627,"high":1669,"low":1539,"close":1560,"volume":700498,"rsi_14":47.86,"sma_20":1547.95,"sma_60":1484.28,"sma_120":1573.32},{"date":"2026-05-27","open":1560,"high":1587,"low":1470,"close":1474,"volume":283564,"rsi_14":45.81,"sma_20":1536.9,"sma_60":1483.38,"sma_120":1570.06},{"date":"2026-05-28","open":1471,"high":1916,"low":1386,"close":1721,"volume":4511310,"rsi_14":58.29,"sma_20":1531.05,"sma_60":1486.58,"sma_120":1568.97},{"date":"2026-05-29","open":1642,"high":1999,"low":1618,"close":1663,"volume":3296240,"rsi_14":54.72,"sma_20":1524.35,"sma_60":1489.47,"sma_120":1566.78},{"date":"2026-06-01","open":1647,"high":1800,"low":1500,"close":1522,"volume":643219,"rsi_14":50.04,"sma_20":1511.8,"sma_60":1493.15,"sma_120":1564.05},{"date":"2026-06-02","open":1396,"high":1584,"low":1396,"close":1475,"volume":332936,"rsi_14":48.97,"sma_20":1501.6,"sma_60":1493.73,"sma_120":1563.33},{"date":"2026-06-04","open":1475,"high":1503,"low":1406,"close":1428,"volume":147458,"rsi_14":49.01,"sma_20":1492.9,"sma_60":1493.68,"sma_120":1561.7},{"date":"2026-06-05","open":1428,"high":1428,"low":1341,"close":1350,"volume":194081,"rsi_14":47.26,"sma_20":1482.4,"sma_60":1493.67,"sma_120":1559.62},{"date":"2026-06-08","open":1280,"high":1345,"low":1255,"close":1276,"volume":208641,"rsi_14":47.03,"sma_20":1470.35,"sma_60":1491.35,"sma_120":1556.85},{"date":"2026-06-09","open":1170,"high":1624,"low":1170,"close":1330,"volume":1157754,"rsi_14":50.3,"sma_20":1459.65,"sma_60":1490.03,"sma_120":1554.77},{"date":"2026-06-10","open":1296,"high":1414,"low":1289,"close":1302,"volume":110702,"rsi_14":50.03,"sma_20":1448.7,"sma_60":1488.4,"sma_120":1552.43},{"date":"2026-06-11","open":1290,"high":1400,"low":1290,"close":1352,"volume":113099,"rsi_14":54.2,"sma_20":1441.1,"sma_60":1487.33,"sma_120":1550.39},{"date":"2026-06-12","open":1352,"high":1600,"low":1352,"close":1450,"volume":291594,"rsi_14":43.85,"sma_20":1440.8,"sma_60":1488.55,"sma_120":1548.83},{"date":"2026-06-15","open":1509,"high":1542,"low":1397,"close":1407,"volume":117378,"rsi_14":38.61,"sma_20":1439.65,"sma_60":1486.97,"sma_120":1546.08},{"date":"2026-06-16","open":1410,"high":1433,"low":1325,"close":1387,"volume":133518,"rsi_14":41.92,"sma_20":1440.85,"sma_60":1485.83,"sma_120":1542.77},{"date":"2026-06-17","open":1387,"high":1472,"low":1322,"close":1405,"volume":190667,"rsi_14":57.14,"sma_20":1419.5,"sma_60":1482.03,"sma_120":1520.52},{"date":"2026-06-18","open":1405,"high":1407,"low":1320,"close":1334,"volume":149061,"rsi_14":26.6,"sma_20":1446.7,"sma_60":1483.83,"sma_120":1535.66},{"date":"2026-06-19","open":1310,"high":1350,"low":1260,"close":1300,"volume":173306,"rsi_14":27.4,"sma_20":1450.25,"sma_60":1482.58,"sma_120":1531.74},{"date":"2026-06-22","open":1299,"high":1334,"low":1192,"close":1231,"volume":139284,"rsi_14":30.1,"sma_20":1431.95,"sma_60":1479.77,"sma_120":1527.22},{"date":"2026-06-23","open":1232,"high":1281,"low":1181,"close":1237,"volume":127419,"rsi_14":32.75,"sma_20":1410.2,"sma_60":1476.53,"sma_120":1522.55},{"date":"2026-06-24","open":1223,"high":1234,"low":1131,"close":1218,"volume":192739,"rsi_14":34.14,"sma_20":1393.1,"sma_60":1472.83,"sma_120":1518.3},{"date":"2026-06-25","open":1250,"high":1280,"low":1152,"close":1234,"volume":127534,"rsi_14":40.33,"sma_20":1381.1,"sma_60":1469.23,"sma_120":1514.12},{"date":"2026-06-26","open":1222,"high":1224,"low":1146,"close":1148,"volume":107665,"rsi_14":39.54,"sma_20":1352.45,"sma_60":1464.88,"sma_120":1509.69},{"date":"2026-06-29","open":1151,"high":1237,"low":1151,"close":1225,"volume":71326,"rsi_14":41.73,"sma_20":1330.55,"sma_60":1462.1,"sma_120":1506.1},{"date":"2026-06-30","open":1265,"high":1267,"low":1181,"close":1201,"volume":24379,"rsi_14":42.0,"sma_20":1314.5,"sma_60":1458.17,"sma_120":1502.27},{"date":"2026-07-01","open":1199,"high":1280,"low":1191,"close":1203,"volume":55159,"rsi_14":37.22,"sma_20":1300.9,"sma_60":1455.42,"sma_120":1497.94},{"date":"2026-07-02","open":1193,"high":1225,"low":1179,"close":1202,"volume":49694,"rsi_14":24.49,"sma_20":1289.6,"sma_60":1451.72,"sma_120":1492.72},{"date":"2026-07-03","open":1202,"high":1202,"low":1155,"close":1181,"volume":42466,"rsi_14":25.65,"sma_20":1281.15,"sma_60":1447.82,"sma_120":1488.27},{"date":"2026-07-06","open":1225,"high":1225,"low":1145,"close":1173,"volume":32046,"rsi_14":26.33,"sma_20":1276.0,"sma_60":1444.03,"sma_120":1483.42},{"date":"2026-07-07","open":1209,"high":1209,"low":1124,"close":1140,"volume":44001,"rsi_14":21.63,"sma_20":1266.5,"sma_60":1439.55,"sma_120":1478.78},{"date":"2026-07-08","open":1185,"high":1185,"low":1106,"close":1138,"volume":50160,"rsi_14":25.38,"sma_20":1258.3,"sma_60":1435.22,"sma_120":1474.23},{"date":"2026-07-09","open":1138,"high":1157,"low":1097,"close":1134,"volume":42674,"rsi_14":27.45,"sma_20":1247.4,"sma_60":1430.67,"sma_120":1469.49},{"date":"2026-07-10","open":1140,"high":1219,"low":1137,"close":1219,"volume":90166,"rsi_14":48.44,"sma_20":1235.85,"sma_60":1427.15,"sma_120":1465.88},{"date":"2026-07-13","open":1221,"high":1279,"low":1154,"close":1157,"volume":111537,"rsi_14":40.91,"sma_20":1223.35,"sma_60":1422.22,"sma_120":1462.11},{"date":"2026-07-14","open":1157,"high":1168,"low":1090,"close":1149,"volume":78871,"rsi_14":41.96,"sma_20":1211.45,"sma_60":1417.1,"sma_120":1458.18},{"date":"2026-07-15","open":1149,"high":1190,"low":1127,"close":1185,"volume":46109,"rsi_14":44.54,"sma_20":1200.45,"sma_60":1412.17,"sma_120":1455.14},{"date":"2026-07-16","open":1184,"high":1218,"low":1164,"close":1184,"volume":42112,"rsi_14":54.95,"sma_20":1192.95,"sma_60":1404.42,"sma_120":1452.12},{"date":"2026-07-20","open":1184,"high":1184,"low":1091,"close":1121,"volume":29068,"rsi_14":35.14,"sma_20":1184.0,"sma_60":1395.93,"sma_120":1448.38},{"date":"2026-07-21","open":1150,"high":1182,"low":1122,"close":1162,"volume":14636,"rsi_14":44.69,"sma_20":1180.55,"sma_60":1388.07,"sma_120":1445.47},{"date":"2026-07-22","open":1199,"high":1199,"low":1135,"close":1165,"volume":33732,"rsi_14":44.84,"sma_20":1176.95,"sma_60":1380.28,"sma_120":1442.51},{"date":"2026-07-23","open":1164,"high":1199,"low":1142,"close":1199,"volume":16031,"rsi_14":49.63,"sma_20":1176.0,"sma_60":1372.35,"sma_120":1439.17},{"date":"2026-07-24","open":1215,"high":1215,"low":1156,"close":1180,"volume":12659,"rsi_14":49.87,"sma_20":1173.3,"sma_60":1363.77,"sma_120":1435.65},{"date":"2026-07-27","open":1180,"high":1209,"low":1158,"close":1182,"volume":18368,"rsi_14":51.15,"sma_20":1175.0,"sma_60":1352.83,"sma_120":1432.29},{"date":"2026-07-28","open":1204,"high":1204,"low":1116,"close":1122,"volume":92458,"rsi_14":47.86,"sma_20":1169.85,"sma_60":1341.58,"sma_120":1428.17},{"date":"2026-07-29","open":1122,"high":1166,"low":1009,"close":1094,"volume":84396,"rsi_14":45.07,"sma_20":1164.5,"sma_60":1330.27,"sma_120":1424.0},{"date":"2026-07-30","open":1094,"high":1115,"low":1038,"close":1095,"volume":80623,"rsi_14":45.6,"sma_20":1159.1,"sma_60":1320.53,"sma_120":1420.28},{"date":"2026-07-31","open":1095,"high":1169,"low":1063,"close":1089,"volume":35838,"rsi_14":32.14,"sma_20":1153.45,"sma_60":1311.98,"sma_120":1417.1},{"date":"2026-08-03","open":1090,"high":1129,"low":1070,"close":1105,"volume":40714,"rsi_14":41.82,"sma_20":1149.65,"sma_60":1304.4,"sma_120":1413.83},{"date":"2026-08-04","open":1120,"high":1185,"low":1119,"close":1174,"volume":45881,"rsi_14":53.3,"sma_20":1149.7,"sma_60":1298.68,"sma_120":1411.35},{"date":"2026-08-05","open":1164,"high":1198,"low":1163,"close":1184,"volume":25651,"rsi_14":49.86,"sma_20":1151.9,"sma_60":1292.68,"sma_120":1405.28},{"date":"2026-08-06","open":1215,"high":1243,"low":1180,"close":1243,"volume":146805,"rsi_14":57.18,"sma_20":1157.15,"sma_60":1288.05,"sma_120":1402.13},{"date":"2026-08-07","open":1243,"high":1400,"low":1243,"close":1314,"volume":184904,"rsi_14":73.03,"sma_20":1166.15,"sma_60":1284.88,"sma_120":1399.58},{"date":"2026-08-10","open":1330,"high":1383,"low":1262,"close":1379,"volume":176988,"rsi_14":74.49,"sma_20":1174.15,"sma_60":1283.6,"sma_120":1397.59},{"date":"2026-08-11","open":1319,"high":1418,"low":1319,"close":1370,"volume":162930,"rsi_14":72.83,"sma_20":1184.8,"sma_60":1282.6,"sma_120":1395.24},{"date":"2026-08-12","open":1398,"high":1400,"low":1332,"close":1384,"volume":67823,"rsi_14":71.56,"sma_20":1196.55,"sma_60":1282.95,"sma_120":1393.0},{"date":"2026-08-13","open":1384,"high":1386,"low":1335,"close":1367,"volume":35939,"rsi_14":71.9,"sma_20":1205.65,"sma_60":1283.72,"sma_120":1391.05},{"date":"2026-08-14","open":1294,"high":1375,"low":1294,"close":1301,"volume":58161,"rsi_14":62.12,"sma_20":1211.5,"sma_60":1283.72,"sma_120":1388.4},{"date":"2026-08-18","open":1300,"high":1388,"low":1296,"close":1330,"volume":84072,"rsi_14":72.61,"sma_20":1221.95,"sma_60":1285.4,"sma_120":1385.56},{"date":"2026-08-19","open":1279,"high":1370,"low":1233,"close":1276,"volume":68910,"rsi_14":68.72,"sma_20":1227.65,"sma_60":1280.05,"sma_120":1382.29},{"date":"2026-08-20","open":1273,"high":1309,"low":1244,"close":1271,"volume":47098,"rsi_14":67.96,"sma_20":1232.95,"sma_60":1273.37,"sma_120":1379.08},{"date":"2026-08-21","open":1278,"high":1280,"low":1200,"close":1231,"volume":64910,"rsi_14":63.55,"sma_20":1234.55,"sma_60":1267.88,"sma_120":1376.08},{"date":"2026-08-24","open":1176,"high":1270,"low":1171,"close":1178,"volume":49563,"rsi_14":56.51,"sma_20":1234.45,"sma_60":1262.95,"sma_120":1373.17},{"date":"2026-08-25","open":1189,"high":1204,"low":1115,"close":1140,"volume":55863,"rsi_14":46.79,"sma_20":1232.35,"sma_60":1253.27,"sma_120":1369.92},{"date":"2026-08-26","open":1197,"high":1482,"low":1197,"close":1316,"volume":6821640,"rsi_14":59.48,"sma_20":1242.05,"sma_60":1247.48,"sma_120":1368.47},{"date":"2026-08-27","open":1305,"high":1397,"low":1250,"close":1252,"volume":763842,"rsi_14":50.64,"sma_20":1249.95,"sma_60":1242.98,"sma_120":1368.07},{"date":"2026-08-28","open":1245,"high":1340,"low":1166,"close":1237,"volume":447021,"rsi_14":44.03,"sma_20":1257.05,"sma_60":1239.02,"sma_120":1366.38},{"date":"2026-08-31","open":1205,"high":1218,"low":1174,"close":1192,"volume":88577,"rsi_14":35.04,"sma_20":1262.2,"sma_60":1235.08,"sma_120":1364.38},{"date":"2026-09-01","open":1191,"high":1230,"low":1174,"close":1178,"volume":103367,"rsi_14":34.76,"sma_20":1265.85,"sma_60":1232.22,"sma_120":1362.94},{"date":"2026-09-02","open":1213,"high":1213,"low":1135,"close":1148,"volume":174683,"rsi_14":31.73,"sma_20":1264.55,"sma_60":1230.08,"sma_120":1360.72},{"date":"2026-09-03","open":1148,"high":1148,"low":1112,"close":1120,"volume":97952,"rsi_14":31.2,"sma_20":1261.35,"sma_60":1226.58,"sma_120":1358.31},{"date":"2026-09-04","open":1120,"high":1120,"low":1091,"close":1106,"volume":101658,"rsi_14":33.88,"sma_20":1254.5,"sma_60":1223.32,"sma_120":1355.86},{"date":"2026-09-07","open":1105,"high":1125,"low":1063,"close":1105,"volume":103811,"rsi_14":30.5,"sma_20":1244.05,"sma_60":1219.2,"sma_120":1353.27},{"date":"2026-09-08","open":1080,"high":1104,"low":1001,"close":1017,"volume":456900,"rsi_14":28.81,"sma_20":1225.95,"sma_60":1211.98,"sma_120":1350.27},{"date":"2026-09-09","open":1036,"high":1036,"low":964,"close":1000,"volume":231727,"rsi_14":28.25,"sma_20":1207.45,"sma_60":1205.2,"sma_120":1346.08},{"date":"2026-09-10","open":1001,"high":1010,"low":975,"close":1000,"volume":53605,"rsi_14":30.19,"sma_20":1188.25,"sma_60":1198.75,"sma_120":1342.29},{"date":"2026-09-11","open":1000,"high":1018,"low":990,"close":1016,"volume":45875,"rsi_14":35.16,"sma_20":1170.7,"sma_60":1192.27,"sma_120":1339.02},{"date":"2026-09-14","open":1016,"high":1017,"low":951,"close":1002,"volume":62569,"rsi_14":36.78,"sma_20":1155.75,"sma_60":1186.73,"sma_120":1335.28},{"date":"2026-09-15","open":1011,"high":1074,"low":993,"close":1020,"volume":69800,"rsi_14":9.34,"sma_20":1140.25,"sma_60":1182.07,"sma_120":1332.33},{"date":"2026-09-16","open":1017,"high":1100,"low":1003,"close":1029,"volume":21124,"rsi_14":13.92,"sma_20":1127.9,"sma_60":1178.7,"sma_120":1329.23},{"date":"2026-09-17","open":1018,"high":1039,"low":1000,"close":1020,"volume":50750,"rsi_14":14.19,"sma_20":1115.35,"sma_60":1175.08,"sma_120":1325.81},{"date":"2026-09-18","open":1018,"high":1030,"low":1001,"close":1018,"volume":57352,"rsi_14":16.54,"sma_20":1104.7,"sma_60":1171.75,"sma_120":1322.29},{"date":"2026-09-21","open":1017,"high":1028,"low":993,"close":1000,"volume":48266,"rsi_14":16.29,"sma_20":1095.8,"sma_60":1167.85,"sma_120":1318.54},{"date":"2026-09-22","open":1010,"high":1010,"low":990,"close":1000,"volume":59059,"rsi_14":18.38,"sma_20":1088.8,"sma_60":1165.38,"sma_120":1315.13},{"date":"2026-09-23","open":1000,"high":1020,"low":990,"close":999,"volume":65723,"rsi_14":20.77,"sma_20":1072.95,"sma_60":1161.62,"sma_120":1311.86},{"date":"2026-09-28","open":999,"high":1032,"low":999,"close":1011,"volume":54156,"rsi_14":26.83,"sma_20":1060.9,"sma_60":1158.45,"sma_120":1308.31},{"date":"2026-09-29","open":1012,"high":1017,"low":972,"close":998,"volume":28076,"rsi_14":25.35,"sma_20":1048.95,"sma_60":1155.03,"sma_120":1305.22},{"date":"2026-09-30","open":1002,"high":1002,"low":976,"close":989,"volume":49227,"rsi_14":39.86,"sma_20":1038.8,"sma_60":1151.48,"sma_120":1301.6},{"date":"2026-10-01","open":977,"high":999,"low":971,"close":986,"volume":55471,"rsi_14":44.35,"sma_20":1029.2,"sma_60":1148.23,"sma_120":1298.03},{"date":"2026-10-02","open":981,"high":1039,"low":974,"close":1017,"volume":71927,"rsi_14":55.48,"sma_20":1022.65,"sma_60":1145.63,"sma_120":1294.83},{"date":"2026-10-06","open":988,"high":1071,"low":988,"close":1050,"volume":126516,"rsi_14":59.88,"sma_20":1019.15,"sma_60":1144.13,"sma_120":1291.84},{"date":"2026-10-07","open":1047,"high":1071,"low":1034,"close":1056,"volume":63849,"rsi_14":66.46,"sma_20":1016.65,"sma_60":1142.77,"sma_120":1288.99},{"date":"2026-10-08","open":1031,"high":1149,"low":1026,"close":1057,"volume":77864,"rsi_14":62.59,"sma_20":1014.25,"sma_60":1141.48,"sma_120":1286.08},{"date":"2026-10-12","open":1051,"high":1149,"low":1030,"close":1057,"volume":73410,"rsi_14":60.14,"sma_20":1016.25,"sma_60":1138.78,"sma_120":1282.97},{"date":"2026-10-13","open":1034,"high":1100,"low":981,"close":1054,"volume":68735,"rsi_14":62.88,"sma_20":1018.95,"sma_60":1137.07,"sma_120":1279.64},{"date":"2026-10-14","open":1038,"high":1190,"low":1038,"close":1078,"volume":65514,"rsi_14":69.48,"sma_20":1022.85,"sma_60":1135.88,"sma_120":1276.49},{"date":"2026-10-15","open":1078,"high":1121,"low":1022,"close":1075,"volume":142465,"rsi_14":76.98,"sma_20":1025.8,"sma_60":1134.05,"sma_120":1273.11},{"date":"2026-10-16","open":1061,"high":1200,"low":1051,"close":1173,"volume":271673,"rsi_14":86.5,"sma_20":1034.35,"sma_60":1133.87,"sma_120":1269.14},{"date":"2026-10-19","open":1168,"high":1168,"low":1090,"close":1117,"volume":80765,"rsi_14":70.21,"sma_20":1039.2,"sma_60":1133.8,"sma_120":1264.87},{"date":"2026-10-20","open":1095,"high":1117,"low":1059,"close":1093,"volume":31986,"rsi_14":63.49,"sma_20":1042.4,"sma_60":1132.65,"sma_120":1260.36},{"date":"2026-10-21","open":1059,"high":1084,"low":1050,"close":1072,"volume":31031,"rsi_14":61.86,"sma_20":1045.0,"sma_60":1131.1,"sma_120":1255.69},{"date":"2026-10-22","open":1061,"high":1081,"low":1010,"close":1050,"volume":7742,"rsi_14":59.38,"sma_20":1046.6,"sma_60":1128.62,"sma_120":1250.48},{"date":"2026-10-23","open":974,"high":1093,"low":941,"close":1093,"volume":36891,"rsi_14":64.66,"sma_20":1051.25,"sma_60":1127.17,"sma_120":1245.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":17.24,"ttm_eps":null,"close":7245.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":10.58,"ttm_eps":null,"close":3583.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":13.26,"ttm_eps":null,"close":3182.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":18.6,"ttm_eps":null,"close":2794.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":40.74,"ttm_eps":null,"close":2452.3999},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.27,"ttm_eps":null,"close":1661.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.73,"ttm_eps":null,"close":1392.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":7.48,"ttm_eps":null,"close":1201.0}],"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":"엑셀세라퓨틱스","phase":"above-fold","symbol_resolved":true}