{"status":"ok","report":{"price_analysis":{"current":3850.0,"change_1d":1.1,"change_7d":-2.2,"change_30d":0.0,"high_30d":4095.0,"low_30d":3435.0,"position_in_range":63.0,"support":3501.0,"resistance":4029.0},"summary":"유니드비티플러스(446070)은 Others 섹터 KR 시장 종목입니다, 시가총액 400.97억. 현재가 3,780원, 전일 대비 -0.8%, 30일 +0.0%. ROE 1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1364.00, 기관 순매수 3.93만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.6%입니다. 시가총액 400.97억. 매출 1544.76억, 영업이익 -78.00억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.21,"roe":1.62,"eps":-317.25,"revenue":154475638469.0,"operating_income":-7800416734.0,"net_income":-3368923048.0,"market_cap":40839240750,"profit_margin":-2.18,"roa":1.33,"operating_margin":-5.05,"gross_margin":18.05,"debt_ratio":0.21680055809457144,"total_assets":234939841610.0,"total_equity":193079991661.0,"total_debt":41859849949.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(-4.33)가 시그널선(17.78)을 하회합니다(데드크로스). SMA20 3888, SMA60 3733 — 혼조세입니다. 볼린저밴드 3726~4050 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.375,"macd":-4.329205402282241,"macd_signal":17.777830304673287,"sma_20":3888.25,"sma_60":3732.9166666666665,"bb_upper":4050.2152740558913,"bb_lower":3726.2847259441087,"atr_14":178.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1364.00, 기관 순매수 3.93만. 30일 누적: 외국인 -12.08만, 기관 71.51만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1364.0,"institutional_flow":39321.0,"data":[{"date":"2026-10-22","foreign_net":-83.0,"institution_net":6005.0,"retail_net":-5922.0},{"date":"2026-10-21","foreign_net":-3961.0,"institution_net":8294.0,"retail_net":-4333.0},{"date":"2026-10-20","foreign_net":-1882.0,"institution_net":10083.0,"retail_net":-8201.0},{"date":"2026-10-19","foreign_net":5582.0,"institution_net":4898.0,"retail_net":-10480.0},{"date":"2026-10-16","foreign_net":1708.0,"institution_net":10041.0,"retail_net":-11749.0},{"date":"2026-10-15","foreign_net":-4013.0,"institution_net":14164.0,"retail_net":-10151.0},{"date":"2026-10-14","foreign_net":809.0,"institution_net":11565.0,"retail_net":-12374.0},{"date":"2026-10-13","foreign_net":3182.0,"institution_net":16420.0,"retail_net":-19602.0},{"date":"2026-10-12","foreign_net":-2243.0,"institution_net":15963.0,"retail_net":-13720.0},{"date":"2026-10-08","foreign_net":433.0,"institution_net":19989.0,"retail_net":-20422.0},{"date":"2026-10-07","foreign_net":-4592.0,"institution_net":19956.0,"retail_net":-15364.0},{"date":"2026-10-06","foreign_net":-5893.0,"institution_net":19996.0,"retail_net":-14103.0},{"date":"2026-10-02","foreign_net":-2162.0,"institution_net":24371.0,"retail_net":-22209.0},{"date":"2026-10-01","foreign_net":10939.0,"institution_net":18106.0,"retail_net":-29045.0},{"date":"2026-09-30","foreign_net":3662.0,"institution_net":25540.0,"retail_net":-29202.0},{"date":"2026-09-29","foreign_net":1154.0,"institution_net":30115.0,"retail_net":-31269.0},{"date":"2026-09-28","foreign_net":-3697.0,"institution_net":10758.0,"retail_net":-7061.0},{"date":"2026-09-23","foreign_net":15.0,"institution_net":17938.0,"retail_net":-17953.0},{"date":"2026-09-22","foreign_net":-5571.0,"institution_net":40455.0,"retail_net":-34884.0},{"date":"2026-09-21","foreign_net":1892.0,"institution_net":40719.0,"retail_net":-42611.0},{"date":"2026-09-18","foreign_net":-8619.0,"institution_net":40495.0,"retail_net":-31876.0},{"date":"2026-09-17","foreign_net":-16898.0,"institution_net":30001.0,"retail_net":-13103.0},{"date":"2026-09-16","foreign_net":-3482.0,"institution_net":27943.0,"retail_net":-24461.0},{"date":"2026-09-15","foreign_net":-8528.0,"institution_net":20008.0,"retail_net":-11480.0},{"date":"2026-09-14","foreign_net":632.0,"institution_net":20024.0,"retail_net":-20656.0},{"date":"2026-09-11","foreign_net":10280.0,"institution_net":6027.0,"retail_net":-16307.0},{"date":"2026-09-10","foreign_net":-18554.0,"institution_net":49984.0,"retail_net":-31430.0},{"date":"2026-09-09","foreign_net":-11103.0,"institution_net":50499.0,"retail_net":-39396.0},{"date":"2026-09-08","foreign_net":-24134.0,"institution_net":49966.0,"retail_net":-25832.0},{"date":"2026-09-07","foreign_net":-35698.0,"institution_net":54802.0,"retail_net":-19104.0}],"periods":{"d1":{"foreign_net":-83.0,"institution_net":6005.0,"retail_net":-5922.0},"d3":{"foreign_net":-5926.0,"institution_net":24382.0,"retail_net":-18456.0},"d7":{"foreign_net":-1840.0,"institution_net":65050.0,"retail_net":-63210.0},"d14":{"foreign_net":-2176.0,"institution_net":199851.0,"retail_net":-197675.0},"d30":{"foreign_net":-120825.0,"institution_net":715125.0,"retail_net":-594300.0}}},"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 -317, PBR 0.21x) — 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 -317원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.6,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":205.6,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 4.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.0,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-11.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -317, PBR 0.21x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +6.6%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.21,"per_5y_high":58.22,"per_5y_low":5.93,"per_5y_avg":17.42,"per_percentile":null,"pbr_5y_high":0.21,"pbr_5y_low":0.14,"pbr_5y_avg":0.17,"pbr_percentile":100.0,"per_5y_median":7.93,"pbr_5y_median":0.17,"history":[{"quarter":"2024-Q2","per":8.03,"pbr":0.21},{"quarter":"2024-Q3","per":7.83,"pbr":0.2},{"quarter":"2024-Q4","per":5.93,"pbr":0.16},{"quarter":"2025-Q1","per":6.98,"pbr":0.17},{"quarter":"2025-Q2","per":17.52,"pbr":0.19},{"quarter":"2025-Q3","per":58.22,"pbr":0.17},{"quarter":"2025-Q4","per":null,"pbr":0.16},{"quarter":"2026-Q1","per":null,"pbr":0.14},{"quarter":"2026-Q2","per":null,"pbr":0.16},{"quarter":"현재","per":null,"pbr":0.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4694.5054,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4420.6592,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3575.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3705.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3445.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3375.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.03,"eps":584.531,"close":4694.51,"source":"reported"},{"date":"2024-07","per":7.43,"eps":584.531,"close":4342.42,"source":"reported"},{"date":"2024-08","per":7.3,"eps":584.531,"close":4269.07,"source":"reported"},{"date":"2024-09","per":7.83,"eps":564.51,"close":4420.66,"source":"reported"},{"date":"2024-10","per":7.79,"eps":564.51,"close":4396.21,"source":"reported"},{"date":"2024-11","per":6.65,"eps":564.51,"close":3755.6,"source":"reported"},{"date":"2024-12","per":5.93,"eps":602.86,"close":3575.0,"source":"reported"},{"date":"2025-01","per":5.92,"eps":602.86,"close":3570.0,"source":"reported"},{"date":"2025-02","per":6.24,"eps":602.86,"close":3760.0,"source":"reported"},{"date":"2025-03","per":6.98,"eps":546.86,"close":3815.0,"source":"reported"},{"date":"2025-04","per":7.81,"eps":546.86,"close":4270.0,"source":"reported"},{"date":"2025-05","per":7.71,"eps":546.86,"close":4215.0,"source":"reported"},{"date":"2025-06","per":17.52,"eps":240.23,"close":4210.0,"source":"reported"},{"date":"2025-07","per":17.34,"eps":240.23,"close":4165.0,"source":"reported"},{"date":"2025-08","per":16.32,"eps":240.23,"close":3920.0,"source":"reported"},{"date":"2025-09","per":58.22,"eps":63.64,"close":3705.0,"source":"reported"},{"date":"2025-10","per":57.28,"eps":63.64,"close":3645.0,"source":"reported"},{"date":"2025-11","per":53.58,"eps":63.64,"close":3410.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.99,"std":18.0,"upper_1sd":35.0,"lower_1sd":0.0,"current":53.58,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:12.493081+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.016199506241390525,"dividend_yield":null,"eps":295.0,"revenue":42965033467.0,"operating_income":2018798757.0,"net_income":3127800530.0,"market_cap":null,"profit_margin":0.07279874534259025,"operating_margin":0.046987016978598924,"roa":0.01331319757673178,"gross_margin":0.18045977480630085,"total_equity":193079991661.0,"total_assets":234939841610.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.17,"roe":-0.007680897826747645,"dividend_yield":null,"eps":-137.8,"revenue":40294359951.0,"operating_income":-1911705038.0,"net_income":-1462252336.0,"market_cap":33500000000.0,"profit_margin":-0.03628925581094162,"operating_margin":-0.04744348936984558,"roa":-0.006626009521395312,"gross_margin":0.10214499815867792,"total_equity":190375183863.0,"total_assets":220683705823.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.024469169659183627,"dividend_yield":null,"eps":-442.57,"revenue":33302291703.0,"operating_income":-6469100945.0,"net_income":-4696155249.0,"market_cap":null,"profit_margin":-0.14101597844622063,"operating_margin":-0.19425392710788245,"roa":-0.02131002613427968,"gross_margin":0.05388823523032006,"total_equity":191921316269.0,"total_assets":220373040343.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0017537693323375755,"dividend_yield":null,"eps":-31.88,"revenue":37913953348.0,"operating_income":-1438409508.0,"net_income":-338315993.0,"market_cap":null,"profit_margin":-0.008923258144427888,"operating_margin":-0.037938789838065715,"roa":-0.0015413884871058076,"gross_margin":0.11163472121071409,"total_equity":192907919395.0,"total_assets":219487816232.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0029866807215075367,"dividend_yield":null,"eps":54.51,"revenue":41221709871.0,"operating_income":-572468562.0,"net_income":578409700.0,"market_cap":null,"profit_margin":0.01403167655611779,"operating_margin":-0.013887550123260145,"roa":0.0025433147026652446,"gross_margin":0.13552210506265633,"total_equity":193663050702.0,"total_assets":227423566338.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0025454815488721774,"dividend_yield":null,"eps":46.62,"revenue":45093434444.0,"operating_income":-671600951.0,"net_income":494648213.0,"market_cap":null,"profit_margin":0.010969406502276662,"operating_margin":-0.014893541804495694,"roa":0.002117277369416622,"gross_margin":0.12014113617200534,"total_equity":194324022195.0,"total_assets":233624663516.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.00030544470986154307,"dividend_yield":null,"eps":-5.61,"revenue":46019259426.0,"operating_income":-53652141.0,"net_income":-59498832.0,"market_cap":null,"profit_margin":-0.0012929115492541867,"operating_margin":-0.001165862764181893,"roa":-0.0002527008885731769,"gross_margin":0.13021345201427667,"total_equity":194794115200.0,"total_assets":235451613708.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007818007526332778,"dividend_yield":null,"eps":144.71,"revenue":45799639390.0,"operating_income":46791388.0,"net_income":1535497323.0,"market_cap":null,"profit_margin":0.03352640639645001,"operating_margin":0.0010216540702767311,"roa":0.006571216749881303,"gross_margin":0.12565928906105303,"total_equity":196405198873.0,"total_assets":233670168166.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0196704937111332,"dividend_yield":null,"eps":361.14,"revenue":51985323151.0,"operating_income":3501525532.0,"net_income":3832125744.0,"market_cap":null,"profit_margin":0.07371553184095739,"operating_margin":0.06735604050838037,"roa":0.016347645083839898,"gross_margin":0.17720883492907152,"total_equity":194815941088.0,"total_assets":234414542544.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005643554574975253,"dividend_yield":null,"eps":102.62,"revenue":51089866185.0,"operating_income":-440327808.0,"net_income":1088908597.0,"market_cap":null,"profit_margin":0.02131359266154633,"operating_margin":-0.008618691746138891,"roa":0.004863029953123308,"gross_margin":0.10305575737729837,"total_equity":192947296342.0,"total_assets":223915667289.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.002431125109210721,"dividend_yield":null,"eps":-43.96,"revenue":42424124046.0,"operating_income":-438767977.0,"net_income":-466512438.0,"market_cap":null,"profit_margin":-0.010996395293728771,"operating_margin":-0.01034241688818958,"roa":-0.002121616113323295,"gross_margin":0.11391615864030231,"total_equity":191891579842.0,"total_assets":219885414270.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009034160415623256,"dividend_yield":null,"eps":164.73102986063552,"revenue":42669318212.0,"operating_income":-1553593775.0,"net_income":1748028543.0,"market_cap":null,"profit_margin":0.040966873065911735,"operating_margin":-0.03641009137481552,"roa":0.00793478511361405,"gross_margin":0.09911704248441906,"total_equity":193490978971.0,"total_assets":220299418065.0}],"current_price":3850.0,"change_pct":1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-28","close":7256.9229},{"date":"2022-11-29","close":6748.3516},{"date":"2022-11-30","close":6220.2197},{"date":"2022-12-01","close":6190.8789},{"date":"2022-12-02","close":6141.978},{"date":"2022-12-05","close":6278.9009},{"date":"2022-12-06","close":8156.7031},{"date":"2022-12-07","close":8371.8682},{"date":"2022-12-08","close":8264.2861},{"date":"2022-12-09","close":8518.5713},{"date":"2022-12-12","close":8968.4619},{"date":"2022-12-13","close":8215.3848},{"date":"2022-12-14","close":8234.9453},{"date":"2022-12-15","close":7912.1978},{"date":"2022-12-16","close":7335.165},{"date":"2022-12-19","close":7012.4175},{"date":"2022-12-20","close":6865.7144},{"date":"2022-12-21","close":6904.835},{"date":"2022-12-22","close":7970.8789},{"date":"2022-12-23","close":8117.5825},{"date":"2022-12-26","close":8313.1865},{"date":"2022-12-27","close":8391.4287},{"date":"2022-12-28","close":8166.4834},{"date":"2022-12-29","close":8215.3848},{"date":"2023-01-02","close":7628.5713},{"date":"2023-01-03","close":7833.9561},{"date":"2023-01-04","close":7873.0771},{"date":"2023-01-05","close":8107.8022},{"date":"2023-01-06","close":8332.7471},{"date":"2023-01-09","close":8186.0439},{"date":"2023-01-10","close":7833.9561},{"date":"2023-01-11","close":7892.6372},{"date":"2023-01-12","close":7638.3516},{"date":"2023-01-13","close":7462.3076},{"date":"2023-01-16","close":7481.8682},{"date":"2023-01-17","close":7462.3076},{"date":"2023-01-18","close":7188.4614},{"date":"2023-01-19","close":7100.4395},{"date":"2023-01-20","close":7178.6812},{"date":"2023-01-25","close":7286.2637},{"date":"2023-01-26","close":7305.8242},{"date":"2023-01-27","close":7276.4834},{"date":"2023-01-30","close":7217.8022},{"date":"2023-01-31","close":7129.7803},{"date":"2023-02-01","close":7159.1211},{"date":"2023-02-02","close":7159.1211},{"date":"2023-02-03","close":7217.8022},{"date":"2023-02-06","close":7677.4727},{"date":"2023-02-07","close":7540.5493},{"date":"2023-02-08","close":7550.3296},{"date":"2023-02-09","close":7452.5273},{"date":"2023-02-10","close":7452.5273},{"date":"2023-02-13","close":7511.209},{"date":"2023-02-14","close":7540.5493},{"date":"2023-02-15","close":8440.3301},{"date":"2023-02-16","close":8606.5938},{"date":"2023-02-17","close":8195.8242},{"date":"2023-02-20","close":8195.8242},{"date":"2023-02-21","close":8596.8135},{"date":"2023-02-22","close":8469.6699},{"date":"2023-02-23","close":8352.3076},{"date":"2023-02-24","close":8156.7031},{"date":"2023-02-27","close":7951.3188},{"date":"2023-02-28","close":9359.6699},{"date":"2023-03-02","close":10063.8457},{"date":"2023-03-03","close":9907.3623},{"date":"2023-03-06","close":10768.0225},{"date":"2023-03-07","close":10650.6592},{"date":"2023-03-08","close":10934.2861},{"date":"2023-03-09","close":10660.4395},{"date":"2023-03-10","close":10239.8896},{"date":"2023-03-13","close":10533.2969},{"date":"2023-03-14","close":10122.5273},{"date":"2023-03-15","close":10190.9893},{"date":"2023-03-16","close":9995.3848},{"date":"2023-03-17","close":9995.3848},{"date":"2023-03-20","close":10161.6484},{"date":"2023-03-21","close":9340.1104},{"date":"2023-03-22","close":9496.5938},{"date":"2023-03-23","close":9144.5059},{"date":"2023-03-24","close":9036.9229},{"date":"2023-03-27","close":9369.4502},{"date":"2023-03-28","close":9878.0225},{"date":"2023-03-29","close":9868.2422},{"date":"2023-03-30","close":9457.4727},{"date":"2023-03-31","close":9389.0107},{"date":"2023-04-03","close":9398.791},{"date":"2023-04-04","close":9594.3955},{"date":"2023-04-05","close":10171.4287},{"date":"2023-04-06","close":10034.5059},{"date":"2023-04-07","close":9809.5605},{"date":"2023-04-10","close":9692.1982},{"date":"2023-04-11","close":10034.5059},{"date":"2023-04-12","close":10288.791},{"date":"2023-04-13","close":11159.2305},{"date":"2023-04-14","close":10895.165},{"date":"2023-04-17","close":10856.0439},{"date":"2023-04-18","close":10200.7695},{"date":"2023-04-19","close":10337.6924},{"date":"2023-04-20","close":9946.4834},{"date":"2023-04-21","close":9829.1211},{"date":"2023-04-24","close":9623.7363},{"date":"2023-04-25","close":9437.9121},{"date":"2023-04-26","close":9134.7256},{"date":"2023-04-27","close":8997.8018},{"date":"2023-04-28","close":9291.209},{"date":"2023-05-02","close":9212.9668},{"date":"2023-05-03","close":9212.9668},{"date":"2023-05-04","close":9369.4502},{"date":"2023-05-08","close":9711.7578},{"date":"2023-05-09","close":9447.6924},{"date":"2023-05-10","close":9389.0107},{"date":"2023-05-11","close":9408.5713},{"date":"2023-05-12","close":9447.6924},{"date":"2023-05-15","close":9330.3301},{"date":"2023-05-16","close":9007.582},{"date":"2023-05-17","close":8665.2744},{"date":"2023-05-18","close":8811.9785},{"date":"2023-05-19","close":8821.7578},{"date":"2023-05-22","close":8821.7578},{"date":"2023-05-23","close":8782.6377},{"date":"2023-05-24","close":8772.8574},{"date":"2023-05-25","close":8626.1543},{"date":"2023-05-26","close":8391.4287},{"date":"2023-05-30","close":8528.3516},{"date":"2023-05-31","close":8479.4502},{"date":"2023-06-01","close":8528.3516},{"date":"2023-06-02","close":8665.2744},{"date":"2023-06-05","close":8733.7363},{"date":"2023-06-07","close":8733.7363},{"date":"2023-06-08","close":8733.7363},{"date":"2023-06-09","close":8694.6152},{"date":"2023-06-12","close":8606.5938},{"date":"2023-06-13","close":8469.6699},{"date":"2023-06-14","close":8137.1431},{"date":"2023-06-15","close":8205.6045},{"date":"2023-06-16","close":8186.0439},{"date":"2023-06-19","close":8039.3408},{"date":"2023-06-20","close":7824.1758},{"date":"2023-06-21","close":7775.2749},{"date":"2023-06-22","close":7775.2749},{"date":"2023-06-23","close":7560.1099},{"date":"2023-06-26","close":7726.3735},{"date":"2023-06-27","close":8587.0332},{"date":"2023-06-28","close":7628.5713},{"date":"2023-06-29","close":7824.1758},{"date":"2023-06-30","close":7657.9121},{"date":"2023-07-03","close":7931.7583},{"date":"2023-07-04","close":7961.0991},{"date":"2023-07-05","close":8410.9893},{"date":"2023-07-06","close":8313.1865},{"date":"2023-07-07","close":8186.0439},{"date":"2023-07-10","close":7941.5386},{"date":"2023-07-11","close":7941.5386},{"date":"2023-07-12","close":8274.0664},{"date":"2023-07-13","close":7736.1538},{"date":"2023-07-14","close":7716.5933},{"date":"2023-07-17","close":7980.6592},{"date":"2023-07-18","close":8293.626},{"date":"2023-07-19","close":8205.6045},{"date":"2023-07-20","close":8264.2861},{"date":"2023-07-21","close":8596.8135},{"date":"2023-07-24","close":8528.3516},{"date":"2023-07-25","close":8254.5059},{"date":"2023-07-26","close":7970.8789},{"date":"2023-07-27","close":8499.0107},{"date":"2023-07-28","close":9115.165},{"date":"2023-07-31","close":9085.8242},{"date":"2023-08-01","close":9046.7031},{"date":"2023-08-02","close":9017.3623},{"date":"2023-08-03","close":8948.9014},{"date":"2023-08-04","close":8684.835},{"date":"2023-08-07","close":8909.7803},{"date":"2023-08-08","close":8743.5166},{"date":"2023-08-09","close":9076.0439},{"date":"2023-08-10","close":8792.418},{"date":"2023-08-11","close":8909.7803},{"date":"2023-08-14","close":8890.2197},{"date":"2023-08-16","close":8880.4395},{"date":"2023-08-17","close":8362.0879},{"date":"2023-08-18","close":8362.0879},{"date":"2023-08-21","close":8606.5938},{"date":"2023-08-22","close":8313.1865},{"date":"2023-08-23","close":8645.7139},{"date":"2023-08-24","close":8743.5166},{"date":"2023-08-25","close":9144.5059},{"date":"2023-08-28","close":9359.6699},{"date":"2023-08-29","close":9105.3848},{"date":"2023-08-30","close":8929.3408},{"date":"2023-08-31","close":8831.5381},{"date":"2023-09-01","close":9056.4834},{"date":"2023-09-04","close":8919.5605},{"date":"2023-09-05","close":9222.7471},{"date":"2023-09-06","close":9085.8242},{"date":"2023-09-07","close":8772.8574},{"date":"2023-09-08","close":8782.6377},{"date":"2023-09-11","close":8772.8574},{"date":"2023-09-12","close":10063.8457},{"date":"2023-09-13","close":10269.2305},{"date":"2023-09-14","close":10523.5166},{"date":"2023-09-15","close":10464.835},{"date":"2023-09-18","close":10376.8135},{"date":"2023-09-19","close":9252.0879},{"date":"2023-09-20","close":8958.6816},{"date":"2023-09-21","close":8645.7139},{"date":"2023-09-22","close":8176.2637},{"date":"2023-09-25","close":8058.9009},{"date":"2023-09-26","close":7804.6152},{"date":"2023-09-27","close":7804.6152},{"date":"2023-10-04","close":7315.6045},{"date":"2023-10-05","close":7384.0659},{"date":"2023-10-06","close":7530.769},{"date":"2023-10-10","close":7286.2637},{"date":"2023-10-11","close":7403.6265},{"date":"2023-10-12","close":7706.813},{"date":"2023-10-13","close":7481.8682},{"date":"2023-10-16","close":7305.8242},{"date":"2023-10-17","close":7335.165},{"date":"2023-10-18","close":7374.2856},{"date":"2023-10-19","close":7325.3848},{"date":"2023-10-20","close":7657.9121},{"date":"2023-10-23","close":7755.7144},{"date":"2023-10-24","close":7892.6372},{"date":"2023-10-25","close":7902.4175},{"date":"2023-10-26","close":7589.4507},{"date":"2023-10-27","close":7550.3296},{"date":"2023-10-30","close":7550.3296},{"date":"2023-10-31","close":7364.5054},{"date":"2023-11-01","close":7452.5273},{"date":"2023-11-02","close":7560.1099},{"date":"2023-11-03","close":7706.813},{"date":"2023-11-06","close":7491.6484},{"date":"2023-11-07","close":7951.3188},{"date":"2023-11-08","close":7804.6152},{"date":"2023-11-09","close":8010.0},{"date":"2023-11-10","close":8029.5605},{"date":"2023-11-13","close":8156.7031},{"date":"2023-11-14","close":8303.4062},{"date":"2023-11-15","close":8626.1543},{"date":"2023-11-16","close":8733.7363},{"date":"2023-11-17","close":8763.0771},{"date":"2023-11-20","close":8860.8789},{"date":"2023-11-21","close":8440.3301},{"date":"2023-11-22","close":8772.8574},{"date":"2023-11-23","close":8655.4941},{"date":"2023-11-24","close":8508.791},{"date":"2023-11-27","close":8137.1431},{"date":"2023-11-28","close":8068.6812},{"date":"2023-11-29","close":7970.8789},{"date":"2023-11-30","close":8254.5059},{"date":"2023-12-01","close":8763.0771},{"date":"2023-12-04","close":8528.3516},{"date":"2023-12-05","close":7628.5713},{"date":"2023-12-06","close":7755.7144},{"date":"2023-12-07","close":7648.1318},{"date":"2023-12-08","close":7736.1538},{"date":"2023-12-11","close":7814.3955},{"date":"2023-12-12","close":7618.791},{"date":"2023-12-13","close":7501.4287},{"date":"2023-12-14","close":7344.9448},{"date":"2023-12-15","close":7325.3848},{"date":"2023-12-18","close":7657.9121},{"date":"2023-12-19","close":7677.4727},{"date":"2023-12-20","close":7853.5166},{"date":"2023-12-21","close":7481.8682},{"date":"2023-12-22","close":7462.3076},{"date":"2023-12-26","close":7501.4287},{"date":"2023-12-27","close":6943.9561},{"date":"2023-12-28","close":6943.9561},{"date":"2024-01-02","close":6973.2969},{"date":"2024-01-03","close":7012.4175},{"date":"2024-01-04","close":6904.835},{"date":"2024-01-05","close":6904.835},{"date":"2024-01-08","close":7031.978},{"date":"2024-01-09","close":6983.0771},{"date":"2024-01-10","close":6816.813},{"date":"2024-01-11","close":6846.1538},{"date":"2024-01-12","close":6562.5273},{"date":"2024-01-15","close":6327.8022},{"date":"2024-01-16","close":6181.0991},{"date":"2024-01-17","close":5985.4946},{"date":"2024-01-18","close":5946.3735},{"date":"2024-01-19","close":5936.5933},{"date":"2024-01-22","close":5476.9229},{"date":"2024-01-23","close":5564.9448},{"date":"2024-01-24","close":5564.9448},{"date":"2024-01-25","close":5496.4834},{"date":"2024-01-26","close":5584.5054},{"date":"2024-01-29","close":5584.5054},{"date":"2024-01-30","close":5672.5273},{"date":"2024-01-31","close":5584.5054},{"date":"2024-02-01","close":5594.2856},{"date":"2024-02-02","close":5574.7251},{"date":"2024-02-05","close":5760.5493},{"date":"2024-02-06","close":5780.1099},{"date":"2024-02-07","close":5907.2529},{"date":"2024-02-08","close":5868.1318},{"date":"2024-02-13","close":5917.0332},{"date":"2024-02-14","close":5926.813},{"date":"2024-02-15","close":5829.0112},{"date":"2024-02-16","close":5926.813},{"date":"2024-02-19","close":6024.6152},{"date":"2024-02-20","close":5946.3735},{"date":"2024-02-21","close":5956.1538},{"date":"2024-02-22","close":5926.813},{"date":"2024-02-23","close":5809.4507},{"date":"2024-02-26","close":5692.0879},{"date":"2024-02-27","close":5623.6265},{"date":"2024-02-28","close":5643.187},{"date":"2024-02-29","close":5506.2637},{"date":"2024-03-04","close":5574.7251},{"date":"2024-03-05","close":5467.1431},{"date":"2024-03-06","close":5428.022},{"date":"2024-03-07","close":5340.0},{"date":"2024-03-08","close":5300.8789},{"date":"2024-03-11","close":5124.835},{"date":"2024-03-12","close":5017.2529},{"date":"2024-03-13","close":5124.835},{"date":"2024-03-14","close":4919.4507},{"date":"2024-03-15","close":4899.8901},{"date":"2024-03-18","close":4948.791},{"date":"2024-03-19","close":4987.9121},{"date":"2024-03-20","close":4890.1099},{"date":"2024-03-21","close":4880.3296},{"date":"2024-03-22","close":4885.2197},{"date":"2024-03-25","close":4836.3188},{"date":"2024-03-26","close":4802.0879},{"date":"2024-03-27","close":4616.2637},{"date":"2024-03-28","close":4626.0439},{"date":"2024-03-29","close":4513.5713},{"date":"2024-04-01","close":4645.6045},{"date":"2024-04-02","close":4611.3735},{"date":"2024-04-03","close":4626.0439},{"date":"2024-04-04","close":4665.165},{"date":"2024-04-05","close":4738.5166},{"date":"2024-04-08","close":4733.6265},{"date":"2024-04-09","close":4909.6704},{"date":"2024-04-11","close":5007.4727},{"date":"2024-04-12","close":5007.4727},{"date":"2024-04-15","close":4978.1318},{"date":"2024-04-16","close":4821.6484},{"date":"2024-04-17","close":4826.5386},{"date":"2024-04-18","close":4890.1099},{"date":"2024-04-19","close":4850.9893},{"date":"2024-04-22","close":4860.769},{"date":"2024-04-23","close":4816.7583},{"date":"2024-04-24","close":4767.8569},{"date":"2024-04-25","close":4709.1758},{"date":"2024-04-26","close":4738.5166},{"date":"2024-04-29","close":4831.4287},{"date":"2024-04-30","close":4870.5493},{"date":"2024-05-02","close":4899.8901},{"date":"2024-05-03","close":4948.791},{"date":"2024-05-07","close":5281.3188},{"date":"2024-05-08","close":5545.3848},{"date":"2024-05-09","close":5496.4834},{"date":"2024-05-10","close":5408.4614},{"date":"2024-05-13","close":5261.7583},{"date":"2024-05-14","close":5349.7803},{"date":"2024-05-16","close":5447.5825},{"date":"2024-05-17","close":5447.5825},{"date":"2024-05-20","close":5604.0659},{"date":"2024-05-21","close":5555.165},{"date":"2024-05-22","close":5545.3848},{"date":"2024-05-23","close":5428.022},{"date":"2024-05-24","close":5251.978},{"date":"2024-05-27","close":5105.2749},{"date":"2024-05-28","close":5173.7363},{"date":"2024-05-29","close":4987.9121},{"date":"2024-05-30","close":4939.0112},{"date":"2024-05-31","close":5203.0771},{"date":"2024-06-03","close":5173.7363},{"date":"2024-06-04","close":5027.0332},{"date":"2024-06-05","close":5036.813},{"date":"2024-06-07","close":5075.9341},{"date":"2024-06-10","close":5105.2749},{"date":"2024-06-11","close":5066.1538},{"date":"2024-06-12","close":5056.3735},{"date":"2024-06-13","close":5066.1538},{"date":"2024-06-14","close":5007.4727},{"date":"2024-06-17","close":4929.231},{"date":"2024-06-18","close":4841.209},{"date":"2024-06-19","close":4826.5386},{"date":"2024-06-20","close":4939.0112},{"date":"2024-06-21","close":4865.6592},{"date":"2024-06-24","close":4841.209},{"date":"2024-06-25","close":4826.5386},{"date":"2024-06-26","close":4816.7583},{"date":"2024-06-27","close":4674.9448},{"date":"2024-06-28","close":4694.5054},{"date":"2024-07-01","close":4714.0659},{"date":"2024-07-02","close":4611.3735},{"date":"2024-07-03","close":4528.2417},{"date":"2024-07-04","close":4557.5825},{"date":"2024-07-05","close":4508.6812},{"date":"2024-07-08","close":4528.2417},{"date":"2024-07-09","close":4552.6924},{"date":"2024-07-10","close":4797.1978},{"date":"2024-07-11","close":4650.4946},{"date":"2024-07-12","close":4758.0771},{"date":"2024-07-15","close":4958.5713},{"date":"2024-07-16","close":4968.3516},{"date":"2024-07-17","close":4860.769},{"date":"2024-07-18","close":4704.2856},{"date":"2024-07-19","close":4591.813},{"date":"2024-07-22","close":4562.4727},{"date":"2024-07-23","close":4450.0},{"date":"2024-07-24","close":4533.1318},{"date":"2024-07-25","close":4396.209},{"date":"2024-07-26","close":4401.0991},{"date":"2024-07-29","close":4401.0991},{"date":"2024-07-30","close":4391.3188},{"date":"2024-07-31","close":4342.4175},{"date":"2024-08-01","close":4357.0879},{"date":"2024-08-02","close":4269.0659},{"date":"2024-08-05","close":3858.2966},{"date":"2024-08-06","close":3980.5496},{"date":"2024-08-07","close":4009.8901},{"date":"2024-08-08","close":4029.4504},{"date":"2024-08-09","close":4156.5933},{"date":"2024-08-12","close":4195.7144},{"date":"2024-08-13","close":4210.3848},{"date":"2024-08-14","close":4489.1211},{"date":"2024-08-16","close":4601.5933},{"date":"2024-08-19","close":4777.6372},{"date":"2024-08-20","close":4753.187},{"date":"2024-08-21","close":4758.0771},{"date":"2024-08-22","close":4557.5825},{"date":"2024-08-23","close":4552.6924},{"date":"2024-08-26","close":4435.3296},{"date":"2024-08-27","close":4430.4395},{"date":"2024-08-28","close":4435.3296},{"date":"2024-08-29","close":4405.9893},{"date":"2024-08-30","close":4269.0659},{"date":"2024-09-02","close":4225.0552},{"date":"2024-09-03","close":4308.187},{"date":"2024-09-04","close":4298.4067},{"date":"2024-09-05","close":4181.0439},{"date":"2024-09-06","close":4107.6924},{"date":"2024-09-09","close":4097.9121},{"date":"2024-09-10","close":4034.3406},{"date":"2024-09-11","close":4088.1318},{"date":"2024-09-12","close":4176.1538},{"date":"2024-09-13","close":4185.9341},{"date":"2024-09-19","close":4293.5166},{"date":"2024-09-20","close":4361.978},{"date":"2024-09-23","close":4381.5386},{"date":"2024-09-24","close":4405.9893},{"date":"2024-09-25","close":4435.3296},{"date":"2024-09-26","close":4484.231},{"date":"2024-09-27","close":4489.1211},{"date":"2024-09-30","close":4420.6592},{"date":"2024-10-02","close":4415.769},{"date":"2024-10-04","close":4405.9893},{"date":"2024-10-07","close":4415.769},{"date":"2024-10-08","close":4484.231},{"date":"2024-10-10","close":4513.5713},{"date":"2024-10-11","close":4454.8901},{"date":"2024-10-14","close":4450.0},{"date":"2024-10-15","close":4430.4395},{"date":"2024-10-16","close":4420.6592},{"date":"2024-10-17","close":4391.3188},{"date":"2024-10-18","close":4347.3076},{"date":"2024-10-21","close":4322.8569},{"date":"2024-10-22","close":4273.9561},{"date":"2024-10-23","close":4264.1758},{"date":"2024-10-24","close":4225.0552},{"date":"2024-10-25","close":4342.4175},{"date":"2024-10-28","close":4376.6484},{"date":"2024-10-29","close":4391.3188},{"date":"2024-10-30","close":4386.4287},{"date":"2024-10-31","close":4396.209},{"date":"2024-11-01","close":4401.0991},{"date":"2024-11-04","close":4420.6592},{"date":"2024-11-05","close":4464.6704},{"date":"2024-11-06","close":4435.3296},{"date":"2024-11-07","close":4440.2197},{"date":"2024-11-08","close":4410.8789},{"date":"2024-11-11","close":4273.9561},{"date":"2024-11-12","close":4029.4504},{"date":"2024-11-13","close":3789.8352},{"date":"2024-11-14","close":3706.7034},{"date":"2024-11-15","close":3755.6045},{"date":"2024-11-18","close":3853.4065},{"date":"2024-11-19","close":3824.0659},{"date":"2024-11-20","close":3794.7253},{"date":"2024-11-21","close":3760.4946},{"date":"2024-11-22","close":3843.6265},{"date":"2024-11-25","close":3853.4065},{"date":"2024-11-26","close":3863.1868},{"date":"2024-11-27","close":3819.1758},{"date":"2024-11-28","close":3780.0549},{"date":"2024-11-29","close":3755.6045},{"date":"2024-12-02","close":3604.011},{"date":"2024-12-03","close":3628.4614},{"date":"2024-12-04","close":3843.6265},{"date":"2024-12-05","close":3682.2527},{"date":"2024-12-06","close":3726.2637},{"date":"2024-12-09","close":3320.3845},{"date":"2024-12-10","close":3462.1978},{"date":"2024-12-11","close":3432.8572},{"date":"2024-12-12","close":3535.5496},{"date":"2024-12-13","close":3594.2307},{"date":"2024-12-16","close":3511.0989},{"date":"2024-12-17","close":3564.8901},{"date":"2024-12-18","close":3638.2417},{"date":"2024-12-19","close":3633.3516},{"date":"2024-12-20","close":3604.011},{"date":"2024-12-23","close":3608.9011},{"date":"2024-12-24","close":3574.6704},{"date":"2024-12-26","close":3560.0},{"date":"2024-12-27","close":3575.0},{"date":"2024-12-30","close":3575.0},{"date":"2025-01-02","close":3645.0},{"date":"2025-01-03","close":3660.0},{"date":"2025-01-06","close":3655.0},{"date":"2025-01-07","close":3655.0},{"date":"2025-01-08","close":3660.0},{"date":"2025-01-09","close":3640.0},{"date":"2025-01-10","close":3655.0},{"date":"2025-01-13","close":3635.0},{"date":"2025-01-14","close":3660.0},{"date":"2025-01-15","close":3655.0},{"date":"2025-01-16","close":3610.0},{"date":"2025-01-17","close":3655.0},{"date":"2025-01-20","close":3715.0},{"date":"2025-01-21","close":3700.0},{"date":"2025-01-22","close":3615.0},{"date":"2025-01-23","close":3585.0},{"date":"2025-01-24","close":3610.0},{"date":"2025-01-31","close":3570.0},{"date":"2025-02-03","close":3460.0},{"date":"2025-02-04","close":3520.0},{"date":"2025-02-05","close":3585.0},{"date":"2025-02-06","close":3540.0},{"date":"2025-02-07","close":3510.0},{"date":"2025-02-10","close":3580.0},{"date":"2025-02-11","close":3540.0},{"date":"2025-02-12","close":3535.0},{"date":"2025-02-13","close":3560.0},{"date":"2025-02-14","close":3605.0},{"date":"2025-02-17","close":3635.0},{"date":"2025-02-18","close":3660.0},{"date":"2025-02-19","close":3810.0},{"date":"2025-02-20","close":3820.0},{"date":"2025-02-21","close":3845.0},{"date":"2025-02-24","close":3875.0},{"date":"2025-02-25","close":3855.0},{"date":"2025-02-26","close":3805.0},{"date":"2025-02-27","close":3765.0},{"date":"2025-02-28","close":3760.0},{"date":"2025-03-04","close":3705.0},{"date":"2025-03-05","close":3725.0},{"date":"2025-03-06","close":3750.0},{"date":"2025-03-07","close":3720.0},{"date":"2025-03-10","close":3710.0},{"date":"2025-03-11","close":3870.0},{"date":"2025-03-12","close":3885.0},{"date":"2025-03-13","close":3850.0},{"date":"2025-03-14","close":3845.0},{"date":"2025-03-17","close":4040.0},{"date":"2025-03-18","close":4055.0},{"date":"2025-03-19","close":4065.0},{"date":"2025-03-20","close":4060.0},{"date":"2025-03-21","close":4035.0},{"date":"2025-03-24","close":4035.0},{"date":"2025-03-25","close":4030.0},{"date":"2025-03-26","close":4040.0},{"date":"2025-03-27","close":4040.0},{"date":"2025-03-28","close":4060.0},{"date":"2025-03-31","close":3815.0},{"date":"2025-04-01","close":3970.0},{"date":"2025-04-02","close":3950.0},{"date":"2025-04-03","close":3900.0},{"date":"2025-04-04","close":3955.0},{"date":"2025-04-07","close":3855.0},{"date":"2025-04-08","close":3950.0},{"date":"2025-04-09","close":3845.0},{"date":"2025-04-10","close":4015.0},{"date":"2025-04-11","close":4225.0},{"date":"2025-04-14","close":4475.0},{"date":"2025-04-15","close":4410.0},{"date":"2025-04-16","close":4705.0},{"date":"2025-04-17","close":5700.0},{"date":"2025-04-18","close":4880.0},{"date":"2025-04-21","close":4900.0},{"date":"2025-04-22","close":4580.0},{"date":"2025-04-23","close":4520.0},{"date":"2025-04-24","close":4585.0},{"date":"2025-04-25","close":4555.0},{"date":"2025-04-28","close":4500.0},{"date":"2025-04-29","close":4295.0},{"date":"2025-04-30","close":4270.0},{"date":"2025-05-02","close":4320.0},{"date":"2025-05-07","close":4140.0},{"date":"2025-05-08","close":4100.0},{"date":"2025-05-09","close":4055.0},{"date":"2025-05-12","close":4055.0},{"date":"2025-05-13","close":4080.0},{"date":"2025-05-14","close":4100.0},{"date":"2025-05-15","close":3990.0},{"date":"2025-05-16","close":3925.0},{"date":"2025-05-19","close":3890.0},{"date":"2025-05-20","close":3955.0},{"date":"2025-05-21","close":4015.0},{"date":"2025-05-22","close":4030.0},{"date":"2025-05-23","close":4030.0},{"date":"2025-05-26","close":4035.0},{"date":"2025-05-27","close":4030.0},{"date":"2025-05-28","close":4050.0},{"date":"2025-05-29","close":4090.0},{"date":"2025-05-30","close":4215.0},{"date":"2025-06-02","close":4120.0},{"date":"2025-06-04","close":4335.0},{"date":"2025-06-05","close":4330.0},{"date":"2025-06-09","close":4385.0},{"date":"2025-06-10","close":4360.0},{"date":"2025-06-11","close":4390.0},{"date":"2025-06-12","close":4430.0},{"date":"2025-06-13","close":4320.0},{"date":"2025-06-16","close":4385.0},{"date":"2025-06-17","close":4355.0},{"date":"2025-06-18","close":4350.0},{"date":"2025-06-19","close":4350.0},{"date":"2025-06-20","close":4340.0},{"date":"2025-06-23","close":4220.0},{"date":"2025-06-24","close":4330.0},{"date":"2025-06-25","close":4335.0},{"date":"2025-06-26","close":4265.0},{"date":"2025-06-27","close":4230.0},{"date":"2025-06-30","close":4210.0},{"date":"2025-07-01","close":4315.0},{"date":"2025-07-02","close":4405.0},{"date":"2025-07-03","close":4470.0},{"date":"2025-07-04","close":4400.0},{"date":"2025-07-07","close":4415.0},{"date":"2025-07-08","close":4410.0},{"date":"2025-07-09","close":4420.0},{"date":"2025-07-10","close":4460.0},{"date":"2025-07-11","close":4460.0},{"date":"2025-07-14","close":4465.0},{"date":"2025-07-15","close":4470.0},{"date":"2025-07-16","close":4480.0},{"date":"2025-07-17","close":4485.0},{"date":"2025-07-18","close":4420.0},{"date":"2025-07-21","close":4420.0},{"date":"2025-07-22","close":4395.0},{"date":"2025-07-23","close":4385.0},{"date":"2025-07-24","close":4375.0},{"date":"2025-07-25","close":4345.0},{"date":"2025-07-28","close":4200.0},{"date":"2025-07-29","close":4210.0},{"date":"2025-07-30","close":4210.0},{"date":"2025-07-31","close":4165.0},{"date":"2025-08-01","close":4090.0},{"date":"2025-08-04","close":4020.0},{"date":"2025-08-05","close":4050.0},{"date":"2025-08-06","close":4030.0},{"date":"2025-08-07","close":4020.0},{"date":"2025-08-08","close":4025.0},{"date":"2025-08-11","close":4010.0},{"date":"2025-08-12","close":3980.0},{"date":"2025-08-13","close":3920.0},{"date":"2025-08-14","close":3935.0},{"date":"2025-08-18","close":3945.0},{"date":"2025-08-19","close":3965.0},{"date":"2025-08-20","close":3945.0},{"date":"2025-08-21","close":3940.0},{"date":"2025-08-22","close":3935.0},{"date":"2025-08-25","close":3935.0},{"date":"2025-08-26","close":3940.0},{"date":"2025-08-27","close":3940.0},{"date":"2025-08-28","close":3935.0},{"date":"2025-08-29","close":3920.0},{"date":"2025-09-01","close":3895.0},{"date":"2025-09-02","close":3890.0},{"date":"2025-09-03","close":3895.0},{"date":"2025-09-04","close":3895.0},{"date":"2025-09-05","close":3890.0},{"date":"2025-09-08","close":3900.0},{"date":"2025-09-09","close":3930.0},{"date":"2025-09-10","close":3970.0},{"date":"2025-09-11","close":3960.0},{"date":"2025-09-12","close":3960.0},{"date":"2025-09-15","close":3960.0},{"date":"2025-09-16","close":3960.0},{"date":"2025-09-17","close":3960.0},{"date":"2025-09-18","close":3905.0},{"date":"2025-09-19","close":3935.0},{"date":"2025-09-22","close":3915.0},{"date":"2025-09-23","close":3845.0},{"date":"2025-09-24","close":3800.0},{"date":"2025-09-25","close":3790.0},{"date":"2025-09-26","close":3710.0},{"date":"2025-09-29","close":3710.0},{"date":"2025-09-30","close":3705.0},{"date":"2025-10-01","close":3665.0},{"date":"2025-10-02","close":3680.0},{"date":"2025-10-10","close":3690.0},{"date":"2025-10-13","close":3610.0},{"date":"2025-10-14","close":3560.0},{"date":"2025-10-15","close":3635.0},{"date":"2025-10-16","close":3635.0},{"date":"2025-10-17","close":3695.0},{"date":"2025-10-20","close":3615.0},{"date":"2025-10-21","close":3610.0},{"date":"2025-10-22","close":3615.0},{"date":"2025-10-23","close":3615.0},{"date":"2025-10-24","close":3610.0},{"date":"2025-10-27","close":3610.0},{"date":"2025-10-28","close":3645.0},{"date":"2025-10-29","close":3600.0},{"date":"2025-10-30","close":3680.0},{"date":"2025-10-31","close":3645.0},{"date":"2025-11-03","close":3560.0},{"date":"2025-11-04","close":3485.0},{"date":"2025-11-05","close":3485.0},{"date":"2025-11-06","close":3560.0},{"date":"2025-11-07","close":3410.0},{"date":"2025-11-10","close":3430.0},{"date":"2025-11-11","close":3385.0},{"date":"2025-11-12","close":3380.0},{"date":"2025-11-13","close":3410.0},{"date":"2025-11-14","close":3470.0},{"date":"2025-11-17","close":3445.0},{"date":"2025-11-18","close":3390.0},{"date":"2025-11-19","close":3360.0},{"date":"2025-11-20","close":3400.0},{"date":"2025-11-21","close":3355.0},{"date":"2025-11-24","close":3340.0},{"date":"2025-11-25","close":3340.0},{"date":"2025-11-26","close":3370.0},{"date":"2025-11-27","close":3400.0},{"date":"2025-11-28","close":3410.0},{"date":"2025-12-01","close":3395.0},{"date":"2025-12-02","close":3395.0},{"date":"2025-12-03","close":3400.0},{"date":"2025-12-04","close":3400.0},{"date":"2025-12-05","close":3420.0},{"date":"2025-12-08","close":3405.0},{"date":"2025-12-09","close":3410.0},{"date":"2025-12-10","close":3400.0},{"date":"2025-12-11","close":3435.0},{"date":"2025-12-12","close":3450.0},{"date":"2025-12-15","close":3450.0},{"date":"2025-12-16","close":3445.0},{"date":"2025-12-17","close":3495.0},{"date":"2025-12-18","close":3515.0},{"date":"2025-12-19","close":3560.0},{"date":"2025-12-22","close":3575.0},{"date":"2025-12-23","close":3580.0},{"date":"2025-12-24","close":3545.0},{"date":"2025-12-26","close":3540.0},{"date":"2025-12-29","close":3465.0},{"date":"2025-12-30","close":3445.0},{"date":"2026-01-02","close":3435.0},{"date":"2026-01-05","close":3310.0},{"date":"2026-01-06","close":3295.0},{"date":"2026-01-07","close":3275.0},{"date":"2026-01-08","close":3150.0},{"date":"2026-01-09","close":3125.0},{"date":"2026-01-12","close":3165.0},{"date":"2026-01-13","close":3135.0},{"date":"2026-01-14","close":3130.0},{"date":"2026-01-15","close":3160.0},{"date":"2026-01-16","close":3150.0},{"date":"2026-01-19","close":3140.0},{"date":"2026-01-20","close":3195.0},{"date":"2026-01-21","close":3135.0},{"date":"2026-01-22","close":3130.0},{"date":"2026-01-23","close":3180.0},{"date":"2026-01-26","close":3150.0},{"date":"2026-01-27","close":3155.0},{"date":"2026-01-28","close":3130.0},{"date":"2026-01-29","close":3090.0},{"date":"2026-01-30","close":3100.0},{"date":"2026-02-02","close":3080.0},{"date":"2026-02-03","close":3065.0},{"date":"2026-02-04","close":3120.0},{"date":"2026-02-05","close":3025.0},{"date":"2026-02-06","close":2985.0},{"date":"2026-02-09","close":3100.0},{"date":"2026-02-10","close":3150.0},{"date":"2026-02-11","close":3215.0},{"date":"2026-02-12","close":3245.0},{"date":"2026-02-13","close":3235.0},{"date":"2026-02-19","close":3200.0},{"date":"2026-02-20","close":3225.0},{"date":"2026-02-23","close":3305.0},{"date":"2026-02-24","close":3275.0},{"date":"2026-02-25","close":3275.0},{"date":"2026-02-26","close":3210.0},{"date":"2026-02-27","close":3210.0},{"date":"2026-03-03","close":3120.0},{"date":"2026-03-04","close":2875.0},{"date":"2026-03-05","close":3040.0},{"date":"2026-03-06","close":2945.0},{"date":"2026-03-09","close":2860.0},{"date":"2026-03-10","close":2975.0},{"date":"2026-03-11","close":2980.0},{"date":"2026-03-12","close":2995.0},{"date":"2026-03-13","close":2980.0},{"date":"2026-03-16","close":2920.0},{"date":"2026-03-17","close":2940.0},{"date":"2026-03-18","close":2900.0},{"date":"2026-03-19","close":2965.0},{"date":"2026-03-20","close":3095.0},{"date":"2026-03-23","close":3010.0},{"date":"2026-03-24","close":3040.0},{"date":"2026-03-25","close":3050.0},{"date":"2026-03-26","close":3050.0},{"date":"2026-03-27","close":3025.0},{"date":"2026-03-30","close":3050.0},{"date":"2026-03-31","close":3010.0},{"date":"2026-04-01","close":3085.0},{"date":"2026-04-02","close":2970.0},{"date":"2026-04-03","close":2980.0},{"date":"2026-04-06","close":2990.0},{"date":"2026-04-07","close":3000.0},{"date":"2026-04-08","close":3020.0},{"date":"2026-04-09","close":3010.0},{"date":"2026-04-10","close":3060.0},{"date":"2026-04-13","close":3020.0},{"date":"2026-04-14","close":3045.0},{"date":"2026-04-15","close":3110.0},{"date":"2026-04-16","close":3140.0},{"date":"2026-04-17","close":3135.0},{"date":"2026-04-20","close":3180.0},{"date":"2026-04-21","close":3225.0},{"date":"2026-04-22","close":3185.0},{"date":"2026-04-23","close":3120.0},{"date":"2026-04-24","close":3165.0},{"date":"2026-04-27","close":3115.0},{"date":"2026-04-28","close":3120.0},{"date":"2026-04-29","close":3180.0},{"date":"2026-04-30","close":3155.0},{"date":"2026-05-04","close":3160.0},{"date":"2026-05-06","close":2990.0},{"date":"2026-05-07","close":2990.0},{"date":"2026-05-08","close":2995.0},{"date":"2026-05-11","close":2900.0},{"date":"2026-05-12","close":2785.0},{"date":"2026-05-13","close":2750.0},{"date":"2026-05-14","close":2785.0},{"date":"2026-05-15","close":2750.0},{"date":"2026-05-18","close":2650.0},{"date":"2026-05-19","close":2665.0},{"date":"2026-05-20","close":2700.0},{"date":"2026-05-21","close":2600.0},{"date":"2026-05-22","close":2730.0},{"date":"2026-05-26","close":2730.0},{"date":"2026-05-27","close":2575.0},{"date":"2026-05-28","close":2580.0},{"date":"2026-05-29","close":2440.0},{"date":"2026-06-01","close":2345.0},{"date":"2026-06-02","close":2290.0},{"date":"2026-06-04","close":2330.0},{"date":"2026-06-05","close":2270.0},{"date":"2026-06-08","close":2195.0},{"date":"2026-06-09","close":2245.0},{"date":"2026-06-10","close":2280.0},{"date":"2026-06-11","close":2275.0},{"date":"2026-06-12","close":2435.0},{"date":"2026-06-15","close":2455.0},{"date":"2026-06-16","close":2420.0},{"date":"2026-06-17","close":2375.0},{"date":"2026-06-18","close":2295.0},{"date":"2026-06-19","close":2270.0},{"date":"2026-06-22","close":2950.0},{"date":"2026-06-23","close":2860.0},{"date":"2026-06-24","close":3120.0},{"date":"2026-06-25","close":3180.0},{"date":"2026-06-26","close":3280.0},{"date":"2026-06-29","close":3375.0},{"date":"2026-06-30","close":3375.0},{"date":"2026-07-01","close":3380.0},{"date":"2026-07-02","close":3315.0},{"date":"2026-07-03","close":3290.0},{"date":"2026-07-06","close":3295.0},{"date":"2026-07-07","close":3350.0},{"date":"2026-07-08","close":3255.0},{"date":"2026-07-09","close":3275.0},{"date":"2026-07-10","close":3310.0},{"date":"2026-07-13","close":3290.0},{"date":"2026-07-14","close":3260.0},{"date":"2026-07-15","close":3275.0},{"date":"2026-07-16","close":3275.0},{"date":"2026-07-20","close":3225.0},{"date":"2026-07-21","close":3135.0},{"date":"2026-07-22","close":3045.0},{"date":"2026-07-23","close":3160.0},{"date":"2026-07-24","close":3075.0},{"date":"2026-07-27","close":3195.0},{"date":"2026-07-28","close":3130.0},{"date":"2026-07-29","close":2925.0},{"date":"2026-07-30","close":3050.0},{"date":"2026-07-31","close":3195.0},{"date":"2026-08-03","close":3360.0},{"date":"2026-08-04","close":3345.0},{"date":"2026-08-05","close":3460.0},{"date":"2026-08-06","close":3485.0},{"date":"2026-08-07","close":3560.0},{"date":"2026-08-10","close":3595.0},{"date":"2026-08-11","close":3595.0},{"date":"2026-08-12","close":3560.0},{"date":"2026-08-13","close":3565.0},{"date":"2026-08-14","close":3620.0},{"date":"2026-08-18","close":3655.0},{"date":"2026-08-19","close":3665.0},{"date":"2026-08-20","close":3665.0},{"date":"2026-08-21","close":3670.0},{"date":"2026-08-24","close":3695.0},{"date":"2026-08-25","close":3720.0},{"date":"2026-08-26","close":3875.0},{"date":"2026-08-27","close":4070.0},{"date":"2026-08-28","close":3980.0},{"date":"2026-08-31","close":3950.0},{"date":"2026-09-01","close":3945.0},{"date":"2026-09-02","close":3975.0},{"date":"2026-09-03","close":3955.0},{"date":"2026-09-04","close":3940.0},{"date":"2026-09-07","close":3790.0},{"date":"2026-09-08","close":3780.0},{"date":"2026-09-09","close":3745.0},{"date":"2026-09-10","close":3760.0},{"date":"2026-09-11","close":3925.0},{"date":"2026-09-14","close":3935.0},{"date":"2026-09-15","close":3890.0},{"date":"2026-09-16","close":3910.0},{"date":"2026-09-17","close":3965.0},{"date":"2026-09-18","close":4035.0},{"date":"2026-09-21","close":3935.0},{"date":"2026-09-22","close":3875.0},{"date":"2026-09-23","close":3845.0},{"date":"2026-09-28","close":3875.0},{"date":"2026-09-29","close":3885.0},{"date":"2026-09-30","close":3900.0},{"date":"2026-10-01","close":4065.0},{"date":"2026-10-02","close":4045.0},{"date":"2026-10-06","close":3980.0},{"date":"2026-10-07","close":3975.0},{"date":"2026-10-08","close":3950.0},{"date":"2026-10-12","close":3880.0},{"date":"2026-10-13","close":3830.0},{"date":"2026-10-14","close":3885.0},{"date":"2026-10-15","close":3775.0},{"date":"2026-10-16","close":3755.0},{"date":"2026-10-19","close":3865.0},{"date":"2026-10-20","close":3805.0},{"date":"2026-10-21","close":3830.0},{"date":"2026-10-22","close":3810.0},{"date":"2026-10-23","close":3760.0}],"chart_data":[{"date":"2024-10-23","open":4235,"high":4269,"low":4191,"close":4264,"volume":5848,"rsi_14":28.95,"sma_20":4509.5,"sma_60":4448.0,"sma_120":4767.58},{"date":"2024-10-24","open":4264,"high":4435,"low":4152,"close":4225,"volume":20528,"rsi_14":26.51,"sma_20":4501.5,"sma_60":4444.17,"sma_120":4762.96},{"date":"2024-10-25","open":4225,"high":4382,"low":4113,"close":4342,"volume":23902,"rsi_14":43.81,"sma_20":4498.25,"sma_60":4440.92,"sma_120":4759.83},{"date":"2024-10-28","open":4342,"high":4401,"low":4313,"close":4377,"volume":13390,"rsi_14":46.36,"sma_20":4495.25,"sma_60":4440.58,"sma_120":4756.75},{"date":"2024-10-29","open":4377,"high":4401,"low":4342,"close":4391,"volume":9618,"rsi_14":40.4,"sma_20":4490.5,"sma_60":4440.42,"sma_120":4753.0},{"date":"2024-10-30","open":4386,"high":4450,"low":4338,"close":4386,"volume":19114,"rsi_14":36.17,"sma_20":4485.25,"sma_60":4440.17,"sma_120":4748.88},{"date":"2024-10-31","open":4386,"high":4484,"low":4303,"close":4396,"volume":28876,"rsi_14":42.86,"sma_20":4484.0,"sma_60":4440.25,"sma_120":4744.58},{"date":"2024-11-01","open":4401,"high":4489,"low":4279,"close":4401,"volume":27788,"rsi_14":44.05,"sma_20":4483.25,"sma_60":4441.25,"sma_120":4739.92},{"date":"2024-11-04","open":4528,"high":4528,"low":4352,"close":4421,"volume":37168,"rsi_14":48.81,"sma_20":4484.0,"sma_60":4442.33,"sma_120":4732.58},{"date":"2024-11-05","open":4548,"high":4548,"low":4391,"close":4465,"volume":14340,"rsi_14":54.95,"sma_20":4486.5,"sma_60":4445.67,"sma_120":4723.38},{"date":"2024-11-06","open":4465,"high":4465,"low":4347,"close":4435,"volume":14262,"rsi_14":54.95,"sma_20":4484.0,"sma_60":4455.5,"sma_120":4714.33},{"date":"2024-11-07","open":4435,"high":4518,"low":4328,"close":4440,"volume":6858,"rsi_14":61.45,"sma_20":4480.25,"sma_60":4463.33,"sma_120":4706.08},{"date":"2024-11-08","open":4401,"high":4440,"low":4352,"close":4411,"volume":9874,"rsi_14":60.71,"sma_20":4478.0,"sma_60":4470.17,"sma_120":4698.83},{"date":"2024-11-11","open":4411,"high":4411,"low":4210,"close":4274,"volume":10745,"rsi_14":50.0,"sma_20":4469.0,"sma_60":4474.33,"sma_120":4689.67},{"date":"2024-11-12","open":4274,"high":4274,"low":3961,"close":4029,"volume":57488,"rsi_14":34.0,"sma_20":4448.5,"sma_60":4472.17,"sma_120":4677.58},{"date":"2024-11-13","open":4029,"high":4029,"low":3721,"close":3790,"volume":58536,"rsi_14":26.7,"sma_20":4416.25,"sma_60":4465.25,"sma_120":4663.46},{"date":"2024-11-14","open":3765,"high":4538,"low":3668,"close":3707,"volume":934099,"rsi_14":14.67,"sma_20":4381.25,"sma_60":4456.67,"sma_120":4647.29},{"date":"2024-11-15","open":3716,"high":3760,"low":3521,"close":3756,"volume":66794,"rsi_14":16.04,"sma_20":4351.0,"sma_60":4444.17,"sma_120":4631.96},{"date":"2024-11-18","open":3638,"high":3858,"low":3638,"close":3853,"volume":61908,"rsi_14":23.04,"sma_20":4327.0,"sma_60":4431.42,"sma_120":4617.54},{"date":"2024-11-19","open":3785,"high":3863,"low":3736,"close":3824,"volume":18912,"rsi_14":22.49,"sma_20":4304.0,"sma_60":4415.17,"sma_120":4603.88},{"date":"2024-11-20","open":3809,"high":3863,"low":3721,"close":3795,"volume":34927,"rsi_14":21.13,"sma_20":4280.0,"sma_60":4398.83,"sma_120":4591.46},{"date":"2024-11-21","open":3795,"high":3858,"low":3760,"close":3760,"volume":16733,"rsi_14":20.09,"sma_20":4256.25,"sma_60":4381.83,"sma_120":4580.0},{"date":"2024-11-22","open":3760,"high":3878,"low":3756,"close":3844,"volume":33017,"rsi_14":24.57,"sma_20":4230.75,"sma_60":4369.67,"sma_120":4568.67},{"date":"2024-11-25","open":3839,"high":3971,"low":3814,"close":3853,"volume":39891,"rsi_14":22.22,"sma_20":4204.0,"sma_60":4357.75,"sma_120":4559.0},{"date":"2024-11-26","open":3853,"high":3868,"low":3819,"close":3863,"volume":13512,"rsi_14":23.53,"sma_20":4177.0,"sma_60":4348.0,"sma_120":4549.83},{"date":"2024-11-27","open":3863,"high":3878,"low":3814,"close":3819,"volume":16153,"rsi_14":22.27,"sma_20":4148.0,"sma_60":4337.58,"sma_120":4538.04},{"date":"2024-11-28","open":3790,"high":3853,"low":3770,"close":3780,"volume":21633,"rsi_14":22.08,"sma_20":4116.5,"sma_60":4326.42,"sma_120":4526.17},{"date":"2024-11-29","open":3775,"high":3888,"low":3677,"close":3756,"volume":17776,"rsi_14":24.52,"sma_20":4083.5,"sma_60":4315.33,"sma_120":4515.33},{"date":"2024-12-02","open":3756,"high":3849,"low":3604,"close":3604,"volume":28788,"rsi_14":26.98,"sma_20":4041.75,"sma_60":4304.0,"sma_120":4503.12},{"date":"2024-12-03","open":3580,"high":3814,"low":3580,"close":3628,"volume":23350,"rsi_14":38.62,"sma_20":3999.0,"sma_60":4293.83,"sma_120":4490.79},{"date":"2024-12-04","open":3716,"high":3902,"low":3682,"close":3844,"volume":156876,"rsi_14":58.14,"sma_20":3968.75,"sma_60":4285.92,"sma_120":4480.04},{"date":"2024-12-05","open":3809,"high":3809,"low":3643,"close":3682,"volume":56494,"rsi_14":46.15,"sma_20":3930.0,"sma_60":4275.42,"sma_120":4468.25},{"date":"2024-12-06","open":3580,"high":3966,"low":3540,"close":3726,"volume":239217,"rsi_14":42.93,"sma_20":3895.0,"sma_60":4267.67,"sma_120":4456.92},{"date":"2024-12-09","open":3555,"high":3692,"low":3232,"close":3320,"volume":155167,"rsi_14":30.27,"sma_20":3846.25,"sma_60":4254.25,"sma_120":4442.04},{"date":"2024-12-10","open":3320,"high":3511,"low":3320,"close":3462,"volume":55540,"rsi_14":38.03,"sma_20":3817.25,"sma_60":4243.42,"sma_120":4428.88},{"date":"2024-12-11","open":3521,"high":3521,"low":3408,"close":3433,"volume":52711,"rsi_14":38.16,"sma_20":3799.0,"sma_60":4233.17,"sma_120":4416.12},{"date":"2024-12-12","open":3501,"high":3550,"low":3438,"close":3536,"volume":69900,"rsi_14":39.02,"sma_20":3790.25,"sma_60":4223.75,"sma_120":4405.0},{"date":"2024-12-13","open":3536,"high":3599,"low":3443,"close":3594,"volume":33035,"rsi_14":41.08,"sma_20":3782.0,"sma_60":4213.83,"sma_120":4394.5},{"date":"2024-12-16","open":3536,"high":3545,"low":3374,"close":3511,"volume":63908,"rsi_14":38.46,"sma_20":3764.5,"sma_60":4202.33,"sma_120":4382.33},{"date":"2024-12-17","open":3575,"high":3594,"low":3477,"close":3565,"volume":28217,"rsi_14":41.72,"sma_20":3751.25,"sma_60":4189.92,"sma_120":4371.25},{"date":"2024-12-18","open":3565,"high":3716,"low":3555,"close":3638,"volume":42150,"rsi_14":45.48,"sma_20":3743.25,"sma_60":4177.58,"sma_120":4361.0},{"date":"2024-12-19","open":3633,"high":3697,"low":3589,"close":3633,"volume":31887,"rsi_14":46.06,"sma_20":3736.75,"sma_60":4164.83,"sma_120":4350.83},{"date":"2024-12-20","open":3633,"high":3702,"low":3560,"close":3604,"volume":20712,"rsi_14":50.0,"sma_20":3724.5,"sma_60":4151.17,"sma_120":4340.5},{"date":"2024-12-23","open":3604,"high":3624,"low":3555,"close":3609,"volume":14276,"rsi_14":49.31,"sma_20":3712.0,"sma_60":4137.08,"sma_120":4331.42},{"date":"2024-12-24","open":3638,"high":3638,"low":3565,"close":3575,"volume":18346,"rsi_14":39.04,"sma_20":3697.25,"sma_60":4121.58,"sma_120":4321.88},{"date":"2024-12-26","open":3575,"high":3619,"low":3516,"close":3560,"volume":26328,"rsi_14":44.34,"sma_20":3684.0,"sma_60":4105.75,"sma_120":4312.04},{"date":"2024-12-27","open":3640,"high":3640,"low":3500,"close":3575,"volume":11070,"rsi_14":39.56,"sma_20":3669.5,"sma_60":4090.0,"sma_120":4302.54},{"date":"2024-12-30","open":3575,"high":3715,"low":3510,"close":3575,"volume":29544,"rsi_14":62.68,"sma_20":3656.25,"sma_60":4074.33,"sma_120":4293.75},{"date":"2025-01-02","open":3575,"high":3655,"low":3520,"close":3645,"volume":24049,"rsi_14":58.27,"sma_20":3654.25,"sma_60":4060.0,"sma_120":4285.29},{"date":"2025-01-03","open":3665,"high":3700,"low":3570,"close":3660,"volume":8219,"rsi_14":62.1,"sma_20":3651.75,"sma_60":4045.75,"sma_120":4277.38},{"date":"2025-01-06","open":3660,"high":3695,"low":3640,"close":3655,"volume":26279,"rsi_14":53.85,"sma_20":3638.0,"sma_60":4030.25,"sma_120":4269.25},{"date":"2025-01-07","open":3690,"high":3690,"low":3610,"close":3655,"volume":6899,"rsi_14":47.83,"sma_20":3632.5,"sma_60":4014.25,"sma_120":4260.92},{"date":"2025-01-08","open":3655,"high":3670,"low":3615,"close":3660,"volume":11743,"rsi_14":59.21,"sma_20":3625.0,"sma_60":3999.33,"sma_120":4250.54},{"date":"2025-01-09","open":3690,"high":3690,"low":3610,"close":3640,"volume":3037,"rsi_14":49.28,"sma_20":3637.25,"sma_60":3984.17,"sma_120":4241.25},{"date":"2025-01-10","open":3640,"high":3685,"low":3570,"close":3655,"volume":12978,"rsi_14":38.6,"sma_20":3643.0,"sma_60":3969.58,"sma_120":4231.17},{"date":"2025-01-13","open":3640,"high":3655,"low":3600,"close":3635,"volume":7589,"rsi_14":36.67,"sma_20":3649.25,"sma_60":3954.83,"sma_120":4219.21},{"date":"2025-01-14","open":3635,"high":3680,"low":3590,"close":3660,"volume":17971,"rsi_14":45.76,"sma_20":3651.5,"sma_60":3941.0,"sma_120":4207.38},{"date":"2025-01-15","open":3625,"high":3690,"low":3625,"close":3655,"volume":18123,"rsi_14":44.07,"sma_20":3650.5,"sma_60":3927.83,"sma_120":4196.42},{"date":"2025-01-16","open":3655,"high":3670,"low":3580,"close":3610,"volume":19423,"rsi_14":42.62,"sma_20":3651.5,"sma_60":3914.33,"sma_120":4186.42},{"date":"2025-01-17","open":3610,"high":3700,"low":3610,"close":3655,"volume":4013,"rsi_14":52.24,"sma_20":3652.0,"sma_60":3902.42,"sma_120":4177.75},{"date":"2025-01-20","open":3655,"high":3715,"low":3595,"close":3715,"volume":16789,"rsi_14":71.21,"sma_20":3651.75,"sma_60":3891.67,"sma_120":4169.83},{"date":"2025-01-21","open":3685,"high":3715,"low":3650,"close":3700,"volume":15321,"rsi_14":68.12,"sma_20":3651.0,"sma_60":3881.33,"sma_120":4162.75},{"date":"2025-01-22","open":3700,"high":3700,"low":3575,"close":3615,"volume":16108,"rsi_14":45.83,"sma_20":3647.5,"sma_60":3867.58,"sma_120":4154.25},{"date":"2025-01-23","open":3615,"high":3640,"low":3535,"close":3585,"volume":17827,"rsi_14":40.0,"sma_20":3642.25,"sma_60":3852.75,"sma_120":4146.67},{"date":"2025-01-24","open":3570,"high":3630,"low":3545,"close":3610,"volume":6325,"rsi_14":44.3,"sma_20":3640.0,"sma_60":3838.08,"sma_120":4139.25},{"date":"2025-01-31","open":3610,"high":3610,"low":3520,"close":3570,"volume":8935,"rsi_14":40.23,"sma_20":3636.5,"sma_60":3822.83,"sma_120":4131.5},{"date":"2025-02-03","open":3465,"high":3550,"low":3420,"close":3460,"volume":24295,"rsi_14":31.48,"sma_20":3630.75,"sma_60":3805.58,"sma_120":4122.92},{"date":"2025-02-04","open":3450,"high":3590,"low":3425,"close":3520,"volume":16600,"rsi_14":39.66,"sma_20":3628.0,"sma_60":3789.25,"sma_120":4115.25},{"date":"2025-02-05","open":3555,"high":3595,"low":3485,"close":3585,"volume":8062,"rsi_14":44.44,"sma_20":3625.0,"sma_60":3773.67,"sma_120":4108.0},{"date":"2025-02-06","open":3580,"high":3580,"low":3515,"close":3540,"volume":8429,"rsi_14":42.75,"sma_20":3619.0,"sma_60":3756.58,"sma_120":4101.12},{"date":"2025-02-07","open":3540,"high":3595,"low":3505,"close":3510,"volume":24291,"rsi_14":38.64,"sma_20":3611.75,"sma_60":3739.5,"sma_120":4097.5},{"date":"2025-02-10","open":3510,"high":3700,"low":3480,"close":3580,"volume":49270,"rsi_14":44.83,"sma_20":3608.0,"sma_60":3723.5,"sma_120":4093.42},{"date":"2025-02-11","open":3590,"high":3640,"low":3500,"close":3540,"volume":16886,"rsi_14":45.14,"sma_20":3602.0,"sma_60":3707.33,"sma_120":4088.75},{"date":"2025-02-12","open":3540,"high":3560,"low":3495,"close":3535,"volume":18196,"rsi_14":41.18,"sma_20":3596.75,"sma_60":3693.42,"sma_120":4083.88},{"date":"2025-02-13","open":3535,"high":3570,"low":3500,"close":3560,"volume":4329,"rsi_14":37.98,"sma_20":3592.0,"sma_60":3684.08,"sma_120":4078.12},{"date":"2025-02-14","open":3560,"high":3625,"low":3520,"close":3605,"volume":10940,"rsi_14":42.96,"sma_20":3590.5,"sma_60":3679.58,"sma_120":4072.42},{"date":"2025-02-17","open":3645,"high":3645,"low":3580,"close":3635,"volume":19295,"rsi_14":51.61,"sma_20":3589.25,"sma_60":3677.0,"sma_120":4066.83},{"date":"2025-02-18","open":3635,"high":3675,"low":3625,"close":3660,"volume":10045,"rsi_14":56.1,"sma_20":3589.5,"sma_60":3674.0,"sma_120":4059.08},{"date":"2025-02-19","open":3660,"high":3835,"low":3660,"close":3810,"volume":65084,"rsi_14":63.51,"sma_20":3599.5,"sma_60":3671.83,"sma_120":4051.62},{"date":"2025-02-20","open":3810,"high":3925,"low":3760,"close":3820,"volume":20169,"rsi_14":67.61,"sma_20":3607.75,"sma_60":3670.33,"sma_120":4042.75},{"date":"2025-02-21","open":3815,"high":3850,"low":3795,"close":3845,"volume":7533,"rsi_14":80.8,"sma_20":3614.25,"sma_60":3669.75,"sma_120":4034.29},{"date":"2025-02-24","open":3845,"high":3885,"low":3790,"close":3875,"volume":11692,"rsi_14":79.83,"sma_20":3623.0,"sma_60":3670.25,"sma_120":4026.04},{"date":"2025-02-25","open":3860,"high":3885,"low":3820,"close":3855,"volume":17275,"rsi_14":74.55,"sma_20":3635.0,"sma_60":3669.0,"sma_120":4019.33},{"date":"2025-02-26","open":3855,"high":3855,"low":3775,"close":3805,"volume":13680,"rsi_14":73.87,"sma_20":3646.0,"sma_60":3666.75,"sma_120":4012.25},{"date":"2025-02-27","open":3805,"high":3825,"low":3700,"close":3765,"volume":21599,"rsi_14":72.57,"sma_20":3653.75,"sma_60":3663.67,"sma_120":4005.83},{"date":"2025-02-28","open":3720,"high":3795,"low":3680,"close":3760,"volume":23250,"rsi_14":68.0,"sma_20":3663.25,"sma_60":3661.25,"sma_120":3999.42},{"date":"2025-03-04","open":3745,"high":3850,"low":3680,"close":3705,"volume":10593,"rsi_14":66.02,"sma_20":3675.5,"sma_60":3658.58,"sma_120":3992.5},{"date":"2025-03-05","open":3675,"high":3775,"low":3670,"close":3725,"volume":6654,"rsi_14":67.92,"sma_20":3685.75,"sma_60":3656.67,"sma_120":3986.0},{"date":"2025-03-06","open":3725,"high":3790,"low":3590,"close":3750,"volume":7449,"rsi_14":67.92,"sma_20":3694.0,"sma_60":3657.75,"sma_120":3980.88},{"date":"2025-03-07","open":3745,"high":3790,"low":3700,"close":3720,"volume":11890,"rsi_14":61.17,"sma_20":3703.0,"sma_60":3657.92,"sma_120":3975.88},{"date":"2025-03-10","open":3720,"high":3720,"low":3685,"close":3710,"volume":38772,"rsi_14":57.58,"sma_20":3713.0,"sma_60":3654.25,"sma_120":3970.08},{"date":"2025-03-11","open":3820,"high":4000,"low":3745,"close":3870,"volume":180835,"rsi_14":66.67,"sma_20":3727.5,"sma_60":3656.0,"sma_120":3965.71},{"date":"2025-03-12","open":3870,"high":3990,"low":3865,"close":3885,"volume":27565,"rsi_14":57.58,"sma_20":3744.75,"sma_60":3657.25,"sma_120":3962.46},{"date":"2025-03-13","open":3850,"high":3885,"low":3835,"close":3850,"volume":17926,"rsi_14":52.88,"sma_20":3760.5,"sma_60":3664.83,"sma_120":3959.54},{"date":"2025-03-14","open":3890,"high":3890,"low":3845,"close":3845,"volume":9217,"rsi_14":50.0,"sma_20":3774.75,"sma_60":3669.92,"sma_120":3956.67},{"date":"2025-03-17","open":3870,"high":4300,"low":3865,"close":4040,"volume":567851,"rsi_14":62.41,"sma_20":3796.5,"sma_60":3678.75,"sma_120":3955.96},{"date":"2025-03-18","open":4040,"high":4080,"low":3995,"close":4055,"volume":31384,"rsi_14":65.15,"sma_20":3817.5,"sma_60":3686.08,"sma_120":3954.92},{"date":"2025-03-19","open":4055,"high":4100,"low":4005,"close":4065,"volume":19109,"rsi_14":70.97,"sma_20":3837.75,"sma_60":3692.58,"sma_120":3953.21},{"date":"2025-03-20","open":4065,"high":4100,"low":4045,"close":4060,"volume":16045,"rsi_14":75.21,"sma_20":3850.25,"sma_60":3700.42,"sma_120":3951.38},{"date":"2025-03-21","open":4060,"high":4060,"low":3910,"close":4035,"volume":19423,"rsi_14":72.73,"sma_20":3861.0,"sma_60":3706.92,"sma_120":3948.42},{"date":"2025-03-24","open":3975,"high":4055,"low":3975,"close":4035,"volume":15868,"rsi_14":80.0,"sma_20":3870.5,"sma_60":3712.17,"sma_120":3944.88},{"date":"2025-03-25","open":4030,"high":4035,"low":3885,"close":4030,"volume":21497,"rsi_14":78.5,"sma_20":3878.25,"sma_60":3717.42,"sma_120":3941.12},{"date":"2025-03-26","open":4030,"high":4055,"low":3985,"close":4040,"volume":13750,"rsi_14":77.88,"sma_20":3887.5,"sma_60":3723.33,"sma_120":3937.25},{"date":"2025-03-27","open":4020,"high":4280,"low":3957,"close":4040,"volume":60788,"rsi_14":82.65,"sma_20":3899.25,"sma_60":3729.17,"sma_120":3933.12},{"date":"2025-03-28","open":4040,"high":4110,"low":3955,"close":4060,"volume":21611,"rsi_14":85.0,"sma_20":3914.0,"sma_60":3735.92,"sma_120":3928.75},{"date":"2025-03-31","open":4030,"high":4030,"low":3815,"close":3815,"volume":47446,"rsi_14":45.3,"sma_20":3916.75,"sma_60":3738.83,"sma_120":3922.29},{"date":"2025-04-01","open":3830,"high":3995,"low":3830,"close":3970,"volume":57395,"rsi_14":55.86,"sma_20":3930.0,"sma_60":3745.42,"sma_120":3917.71},{"date":"2025-04-02","open":3970,"high":3970,"low":3850,"close":3950,"volume":29898,"rsi_14":57.04,"sma_20":3941.25,"sma_60":3751.67,"sma_120":3913.0},{"date":"2025-04-03","open":3885,"high":3940,"low":3810,"close":3900,"volume":16575,"rsi_14":53.64,"sma_20":3948.75,"sma_60":3755.92,"sma_120":3907.96},{"date":"2025-04-04","open":3895,"high":4045,"low":3880,"close":3955,"volume":47387,"rsi_14":43.09,"sma_20":3960.5,"sma_60":3760.83,"sma_120":3903.29},{"date":"2025-04-07","open":3830,"high":3935,"low":3800,"close":3855,"volume":55396,"rsi_14":35.71,"sma_20":3967.75,"sma_60":3764.17,"sma_120":3897.21},{"date":"2025-04-08","open":3860,"high":4100,"low":3855,"close":3950,"volume":52656,"rsi_14":42.68,"sma_20":3971.75,"sma_60":3769.08,"sma_120":3891.67},{"date":"2025-04-09","open":3950,"high":4080,"low":3795,"close":3845,"volume":73916,"rsi_14":37.85,"sma_20":3969.75,"sma_60":3772.17,"sma_120":3885.75},{"date":"2025-04-10","open":4010,"high":4080,"low":3895,"close":4015,"volume":68607,"rsi_14":49.03,"sma_20":3978.0,"sma_60":3778.42,"sma_120":3881.29},{"date":"2025-04-11","open":4015,"high":4380,"low":3975,"close":4225,"volume":212879,"rsi_14":57.66,"sma_20":3997.0,"sma_60":3787.92,"sma_120":3878.75},{"date":"2025-04-14","open":4240,"high":4700,"low":4125,"close":4475,"volume":257749,"rsi_14":64.98,"sma_20":4018.75,"sma_60":3801.92,"sma_120":3878.38},{"date":"2025-04-15","open":4515,"high":4575,"low":4275,"close":4410,"volume":74598,"rsi_14":62.01,"sma_20":4036.5,"sma_60":3814.42,"sma_120":3877.71},{"date":"2025-04-16","open":4410,"high":4770,"low":4325,"close":4705,"volume":145332,"rsi_14":68.12,"sma_20":4068.5,"sma_60":3831.92,"sma_120":3879.88},{"date":"2025-04-17","open":4700,"high":5790,"low":4525,"close":5700,"volume":1986916,"rsi_14":79.18,"sma_20":4150.5,"sma_60":3866.75,"sma_120":3890.54},{"date":"2025-04-18","open":5580,"high":5640,"low":4845,"close":4880,"volume":1097848,"rsi_14":65.73,"sma_20":4192.75,"sma_60":3887.17,"sma_120":3894.79},{"date":"2025-04-21","open":5000,"high":5000,"low":4620,"close":4900,"volume":456846,"rsi_14":64.31,"sma_20":4236.0,"sma_60":3906.92,"sma_120":3899.29},{"date":"2025-04-22","open":4815,"high":4985,"low":4560,"close":4580,"volume":286765,"rsi_14":58.87,"sma_20":4263.5,"sma_60":3921.58,"sma_120":3901.46},{"date":"2025-04-23","open":4680,"high":4680,"low":4380,"close":4520,"volume":155226,"rsi_14":58.71,"sma_20":4287.5,"sma_60":3936.67,"sma_120":3902.12},{"date":"2025-04-24","open":4520,"high":4720,"low":4440,"close":4585,"volume":157120,"rsi_14":58.82,"sma_20":4314.75,"sma_60":3953.33,"sma_120":3903.04},{"date":"2025-04-25","open":4585,"high":4780,"low":4555,"close":4555,"volume":199146,"rsi_14":60.0,"sma_20":4339.5,"sma_60":3969.08,"sma_120":3903.58},{"date":"2025-04-28","open":4605,"high":4835,"low":4465,"close":4500,"volume":324926,"rsi_14":57.95,"sma_20":4373.75,"sma_60":3984.58,"sma_120":3903.71},{"date":"2025-04-29","open":4460,"high":4495,"low":4210,"close":4295,"volume":196364,"rsi_14":56.32,"sma_20":4390.0,"sma_60":3998.5,"sma_120":3902.04},{"date":"2025-04-30","open":4370,"high":4375,"low":4250,"close":4270,"volume":72829,"rsi_14":53.73,"sma_20":4406.0,"sma_60":4011.0,"sma_120":3900.12},{"date":"2025-05-02","open":4470,"high":4650,"low":4220,"close":4320,"volume":427635,"rsi_14":51.46,"sma_20":4427.0,"sma_60":4023.25,"sma_120":3898.46},{"date":"2025-05-07","open":4235,"high":4300,"low":4020,"close":4140,"volume":173898,"rsi_14":44.74,"sma_20":4436.25,"sma_60":4033.25,"sma_120":3894.92},{"date":"2025-05-08","open":4090,"high":4175,"low":4025,"close":4100,"volume":88611,"rsi_14":45.09,"sma_20":4448.5,"sma_60":4043.08,"sma_120":3891.29},{"date":"2025-05-09","open":4170,"high":4170,"low":4020,"close":4055,"volume":65027,"rsi_14":38.83,"sma_20":4453.75,"sma_60":4051.0,"sma_120":3887.25},{"date":"2025-05-12","open":4020,"high":4080,"low":3890,"close":4055,"volume":96668,"rsi_14":7.05,"sma_20":4464.25,"sma_60":4059.58,"sma_120":3883.46},{"date":"2025-05-13","open":4060,"high":4115,"low":4000,"close":4080,"volume":52177,"rsi_14":14.29,"sma_20":4467.5,"sma_60":4068.67,"sma_120":3881.04},{"date":"2025-05-14","open":4090,"high":4110,"low":4030,"close":4100,"volume":26043,"rsi_14":14.29,"sma_20":4461.25,"sma_60":4077.67,"sma_120":3880.88},{"date":"2025-05-15","open":4100,"high":4100,"low":3930,"close":3990,"volume":53758,"rsi_14":17.58,"sma_20":4437.0,"sma_60":4084.08,"sma_120":3881.83},{"date":"2025-05-16","open":4000,"high":4015,"low":3885,"close":3925,"volume":68920,"rsi_14":17.49,"sma_20":4412.75,"sma_60":4088.92,"sma_120":3882.96},{"date":"2025-05-19","open":3925,"high":3925,"low":3800,"close":3890,"volume":55835,"rsi_14":10.73,"sma_20":4372.0,"sma_60":4092.75,"sma_120":3883.38},{"date":"2025-05-20","open":3890,"high":3965,"low":3890,"close":3955,"volume":32255,"rsi_14":17.39,"sma_20":4284.75,"sma_60":4095.17,"sma_120":3883.5},{"date":"2025-05-21","open":3955,"high":4020,"low":3930,"close":4015,"volume":41049,"rsi_14":23.78,"sma_20":4241.5,"sma_60":4098.42,"sma_120":3884.38},{"date":"2025-05-22","open":4015,"high":4065,"low":3950,"close":4030,"volume":47085,"rsi_14":31.97,"sma_20":4198.0,"sma_60":4101.5,"sma_120":3885.62},{"date":"2025-05-23","open":4050,"high":4055,"low":3985,"close":4030,"volume":16548,"rsi_14":33.1,"sma_20":4170.5,"sma_60":4104.08,"sma_120":3887.17},{"date":"2025-05-26","open":4030,"high":4050,"low":3995,"close":4035,"volume":29486,"rsi_14":28.57,"sma_20":4146.25,"sma_60":4107.08,"sma_120":3888.04},{"date":"2025-05-27","open":4035,"high":4080,"low":3990,"close":4030,"volume":28502,"rsi_14":38.78,"sma_20":4118.5,"sma_60":4110.83,"sma_120":3888.79},{"date":"2025-05-28","open":4010,"high":4060,"low":4010,"close":4050,"volume":26047,"rsi_14":44.68,"sma_20":4093.25,"sma_60":4115.58,"sma_120":3889.62},{"date":"2025-05-29","open":4025,"high":4090,"low":4020,"close":4090,"volume":32832,"rsi_14":53.76,"sma_20":4072.75,"sma_60":4121.08,"sma_120":3891.17},{"date":"2025-05-30","open":4090,"high":4240,"low":4070,"close":4215,"volume":47733,"rsi_14":63.56,"sma_20":4068.75,"sma_60":4129.58,"sma_120":3894.08},{"date":"2025-06-02","open":4215,"high":4235,"low":4095,"close":4120,"volume":22562,"rsi_14":53.03,"sma_20":4061.25,"sma_60":4136.17,"sma_120":3896.42},{"date":"2025-06-04","open":4185,"high":4345,"low":4120,"close":4335,"volume":50666,"rsi_14":63.74,"sma_20":4062.0,"sma_60":4145.92,"sma_120":3901.83},{"date":"2025-06-05","open":4335,"high":4400,"low":4250,"close":4330,"volume":78489,"rsi_14":72.67,"sma_20":4071.5,"sma_60":4156.08,"sma_120":3907.0},{"date":"2025-06-09","open":4330,"high":4455,"low":4330,"close":4385,"volume":46139,"rsi_14":81.08,"sma_20":4085.75,"sma_60":4167.33,"sma_120":3910.79},{"date":"2025-06-10","open":4410,"high":4435,"low":4250,"close":4360,"volume":47464,"rsi_14":82.19,"sma_20":4101.0,"sma_60":4175.5,"sma_120":3915.75},{"date":"2025-06-11","open":4360,"high":4390,"low":4290,"close":4390,"volume":26357,"rsi_14":81.29,"sma_20":4117.75,"sma_60":4183.92,"sma_120":3920.58},{"date":"2025-06-12","open":4390,"high":4455,"low":4355,"close":4430,"volume":74662,"rsi_14":80.74,"sma_20":4135.25,"sma_60":4193.58,"sma_120":3929.21},{"date":"2025-06-13","open":4460,"high":4460,"low":4250,"close":4320,"volume":59832,"rsi_14":68.83,"sma_20":4146.25,"sma_60":4201.5,"sma_120":3935.71},{"date":"2025-06-16","open":4320,"high":4430,"low":4275,"close":4385,"volume":42499,"rsi_14":71.26,"sma_20":4166.0,"sma_60":4207.25,"sma_120":3943.0},{"date":"2025-06-17","open":4385,"high":4400,"low":4330,"close":4355,"volume":28102,"rsi_14":68.6,"sma_20":4187.5,"sma_60":4212.25,"sma_120":3949.17},{"date":"2025-06-18","open":4355,"high":4395,"low":4320,"close":4350,"volume":22468,"rsi_14":68.6,"sma_20":4210.5,"sma_60":4217.0,"sma_120":3954.79},{"date":"2025-06-19","open":4385,"high":4405,"low":4330,"close":4350,"volume":15032,"rsi_14":67.86,"sma_20":4230.25,"sma_60":4221.83,"sma_120":3961.12},{"date":"2025-06-20","open":4370,"high":4395,"low":4310,"close":4340,"volume":32926,"rsi_14":65.43,"sma_20":4246.5,"sma_60":4226.92,"sma_120":3966.92},{"date":"2025-06-23","open":4340,"high":4340,"low":4205,"close":4220,"volume":33373,"rsi_14":50.31,"sma_20":4256.0,"sma_60":4230.0,"sma_120":3971.08},{"date":"2025-06-24","open":4260,"high":4345,"low":4250,"close":4330,"volume":23607,"rsi_14":62.8,"sma_20":4271.0,"sma_60":4235.0,"sma_120":3976.21},{"date":"2025-06-25","open":4330,"high":4350,"low":4305,"close":4335,"volume":13255,"rsi_14":50.0,"sma_20":4286.0,"sma_60":4239.92,"sma_120":3981.62},{"date":"2025-06-26","open":4345,"high":4345,"low":4185,"close":4265,"volume":36816,"rsi_14":45.19,"sma_20":4297.75,"sma_60":4243.67,"sma_120":3986.42},{"date":"2025-06-27","open":4265,"high":4305,"low":4180,"close":4230,"volume":24336,"rsi_14":38.17,"sma_20":4306.75,"sma_60":4246.5,"sma_120":3991.21},{"date":"2025-06-30","open":4230,"high":4245,"low":4160,"close":4210,"volume":23236,"rsi_14":38.46,"sma_20":4312.75,"sma_60":4253.08,"sma_120":3995.96},{"date":"2025-07-01","open":4210,"high":4330,"low":4155,"close":4315,"volume":39451,"rsi_14":44.83,"sma_20":4317.75,"sma_60":4258.83,"sma_120":4002.12},{"date":"2025-07-02","open":4310,"high":4430,"low":4250,"close":4405,"volume":50870,"rsi_14":48.39,"sma_20":4332.0,"sma_60":4266.42,"sma_120":4009.04},{"date":"2025-07-03","open":4430,"high":4480,"low":4400,"close":4470,"volume":33421,"rsi_14":60.27,"sma_20":4338.75,"sma_60":4275.92,"sma_120":4015.92},{"date":"2025-07-04","open":4470,"high":4470,"low":4385,"close":4400,"volume":27798,"rsi_14":51.02,"sma_20":4342.25,"sma_60":4283.33,"sma_120":4022.08},{"date":"2025-07-07","open":4340,"high":4435,"low":4320,"close":4415,"volume":11945,"rsi_14":54.17,"sma_20":4343.75,"sma_60":4292.67,"sma_120":4028.42},{"date":"2025-07-08","open":4415,"high":4470,"low":4365,"close":4410,"volume":21103,"rsi_14":54.17,"sma_20":4346.25,"sma_60":4300.33,"sma_120":4034.71},{"date":"2025-07-09","open":4410,"high":4450,"low":4400,"close":4420,"volume":18322,"rsi_14":54.79,"sma_20":4347.75,"sma_60":4309.92,"sma_120":4041.04},{"date":"2025-07-10","open":4435,"high":4460,"low":4400,"close":4460,"volume":20193,"rsi_14":57.89,"sma_20":4349.25,"sma_60":4317.33,"sma_120":4047.88},{"date":"2025-07-11","open":4490,"high":4550,"low":4435,"close":4460,"volume":17204,"rsi_14":68.75,"sma_20":4356.25,"sma_60":4321.25,"sma_120":4054.58},{"date":"2025-07-14","open":4480,"high":4480,"low":4435,"close":4465,"volume":13227,"rsi_14":62.62,"sma_20":4360.25,"sma_60":4321.08,"sma_120":4061.5},{"date":"2025-07-15","open":4480,"high":4510,"low":4425,"close":4470,"volume":14476,"rsi_14":62.62,"sma_20":4366.0,"sma_60":4322.08,"sma_120":4068.25},{"date":"2025-07-16","open":4490,"high":4495,"low":4410,"close":4480,"volume":14232,"rsi_14":72.63,"sma_20":4372.5,"sma_60":4318.33,"sma_120":4075.12},{"date":"2025-07-17","open":4480,"high":4490,"low":4425,"close":4485,"volume":14031,"rsi_14":78.65,"sma_20":4379.25,"sma_60":4298.08,"sma_120":4082.42},{"date":"2025-07-18","open":4485,"high":4485,"low":4400,"close":4420,"volume":18235,"rsi_14":71.43,"sma_20":4383.25,"sma_60":4290.42,"sma_120":4088.79},{"date":"2025-07-21","open":4380,"high":4445,"low":4375,"close":4420,"volume":11708,"rsi_14":63.64,"sma_20":4393.25,"sma_60":4282.42,"sma_120":4094.67},{"date":"2025-07-22","open":4420,"high":4450,"low":4315,"close":4395,"volume":26900,"rsi_14":48.44,"sma_20":4396.5,"sma_60":4279.33,"sma_120":4100.46},{"date":"2025-07-23","open":4390,"high":4395,"low":4320,"close":4385,"volume":18014,"rsi_14":33.96,"sma_20":4399.0,"sma_60":4277.08,"sma_120":4106.88},{"date":"2025-07-24","open":4385,"high":4415,"low":4320,"close":4375,"volume":16170,"rsi_14":43.9,"sma_20":4404.5,"sma_60":4273.58,"sma_120":4113.46},{"date":"2025-07-25","open":4375,"high":4390,"low":4270,"close":4345,"volume":32183,"rsi_14":34.09,"sma_20":4410.25,"sma_60":4270.08,"sma_120":4119.58},{"date":"2025-07-28","open":4300,"high":4340,"low":4155,"close":4200,"volume":31830,"rsi_14":20.83,"sma_20":4409.75,"sma_60":4265.08,"sma_120":4124.83},{"date":"2025-07-29","open":4240,"high":4245,"low":4180,"close":4210,"volume":5816,"rsi_14":20.83,"sma_20":4404.5,"sma_60":4263.67,"sma_120":4131.08},{"date":"2025-07-30","open":4215,"high":4230,"low":4150,"close":4210,"volume":6815,"rsi_14":10.94,"sma_20":4394.75,"sma_60":4262.67,"sma_120":4136.83},{"date":"2025-07-31","open":4210,"high":4225,"low":4135,"close":4165,"volume":9304,"rsi_14":9.59,"sma_20":4379.5,"sma_60":4260.08,"sma_120":4141.67},{"date":"2025-08-01","open":4155,"high":4160,"low":3990,"close":4090,"volume":26452,"rsi_14":6.9,"sma_20":4364.0,"sma_60":4259.25,"sma_120":4146.25},{"date":"2025-08-04","open":4010,"high":4090,"low":3940,"close":4020,"volume":41873,"rsi_14":5.0,"sma_20":4344.25,"sma_60":4257.92,"sma_120":4150.5},{"date":"2025-08-05","open":4070,"high":4080,"low":3985,"close":4050,"volume":12370,"rsi_14":8.65,"sma_20":4326.25,"sma_60":4257.83,"sma_120":4154.42},{"date":"2025-08-06","open":4050,"high":4090,"low":3995,"close":4030,"volume":6848,"rsi_14":7.48,"sma_20":4306.75,"sma_60":4257.42,"sma_120":4158.5},{"date":"2025-08-07","open":4070,"high":4070,"low":3985,"close":4020,"volume":10511,"rsi_14":8.33,"sma_20":4284.75,"sma_60":4256.42,"sma_120":4162.54},{"date":"2025-08-08","open":3990,"high":4030,"low":3970,"close":4025,"volume":32017,"rsi_14":9.28,"sma_20":4263.0,"sma_60":4255.17,"sma_120":4166.42},{"date":"2025-08-11","open":4030,"high":4040,"low":3950,"close":4010,"volume":9076,"rsi_14":9.47,"sma_20":4240.25,"sma_60":4255.5,"sma_120":4169.79},{"date":"2025-08-12","open":4035,"high":4050,"low":3965,"close":3980,"volume":4440,"rsi_14":9.09,"sma_20":4215.75,"sma_60":4256.42,"sma_120":4172.67},{"date":"2025-08-13","open":3985,"high":3985,"low":3900,"close":3920,"volume":30048,"rsi_14":8.26,"sma_20":4187.75,"sma_60":4256.92,"sma_120":4174.83},{"date":"2025-08-14","open":3945,"high":3945,"low":3895,"close":3935,"volume":9185,"rsi_14":11.32,"sma_20":4160.25,"sma_60":4256.58,"sma_120":4175.88},{"date":"2025-08-18","open":3890,"high":3960,"low":3870,"close":3945,"volume":23245,"rsi_14":17.72,"sma_20":4136.5,"sma_60":4255.42,"sma_120":4176.92},{"date":"2025-08-19","open":3945,"high":3980,"low":3910,"close":3965,"volume":12991,"rsi_14":19.75,"sma_20":4113.75,"sma_60":4254.33,"sma_120":4177.92},{"date":"2025-08-20","open":3965,"high":3965,"low":3860,"close":3945,"volume":8178,"rsi_14":18.82,"sma_20":4091.25,"sma_60":4252.92,"sma_120":4178.5},{"date":"2025-08-21","open":3945,"high":3965,"low":3850,"close":3940,"volume":19488,"rsi_14":20.78,"sma_20":4069.0,"sma_60":4251.33,"sma_120":4179.21},{"date":"2025-08-22","open":3940,"high":3980,"low":3905,"close":3935,"volume":4525,"rsi_14":25.4,"sma_20":4047.0,"sma_60":4249.75,"sma_120":4180.29},{"date":"2025-08-25","open":3940,"high":3995,"low":3897,"close":3935,"volume":8108,"rsi_14":32.65,"sma_20":4026.5,"sma_60":4247.83,"sma_120":4181.71},{"date":"2025-08-26","open":3935,"high":3990,"low":3895,"close":3940,"volume":9887,"rsi_14":25.0,"sma_20":4013.5,"sma_60":4245.33,"sma_120":4183.21},{"date":"2025-08-27","open":3940,"high":3945,"low":3885,"close":3940,"volume":7172,"rsi_14":27.5,"sma_20":4000.0,"sma_60":4240.75,"sma_120":4185.17},{"date":"2025-08-28","open":3940,"high":3940,"low":3855,"close":3935,"volume":7415,"rsi_14":28.21,"sma_20":3986.25,"sma_60":4237.67,"sma_120":4186.92},{"date":"2025-08-29","open":3930,"high":3935,"low":3855,"close":3920,"volume":13736,"rsi_14":24.39,"sma_20":3974.0,"sma_60":4230.75,"sma_120":4188.33},{"date":"2025-09-01","open":3920,"high":3925,"low":3870,"close":3895,"volume":15400,"rsi_14":23.26,"sma_20":3964.25,"sma_60":4223.5,"sma_120":4189.79},{"date":"2025-09-02","open":3860,"high":3920,"low":3860,"close":3890,"volume":22731,"rsi_14":26.32,"sma_20":3957.75,"sma_60":4215.25,"sma_120":4191.29},{"date":"2025-09-03","open":3865,"high":3910,"low":3865,"close":3895,"volume":5737,"rsi_14":40.74,"sma_20":3950.0,"sma_60":4207.5,"sma_120":4191.5},{"date":"2025-09-04","open":3895,"high":3895,"low":3850,"close":3895,"volume":6365,"rsi_14":33.33,"sma_20":3943.25,"sma_60":4199.25,"sma_120":4191.58},{"date":"2025-09-05","open":3855,"high":3900,"low":3850,"close":3890,"volume":20748,"rsi_14":26.09,"sma_20":3936.75,"sma_60":4190.25,"sma_120":4191.92},{"date":"2025-09-08","open":3840,"high":3970,"low":3840,"close":3900,"volume":20724,"rsi_14":19.05,"sma_20":3930.5,"sma_60":4183.25,"sma_120":4192.38},{"date":"2025-09-09","open":3900,"high":4030,"low":3865,"close":3930,"volume":5046,"rsi_14":43.48,"sma_20":3926.5,"sma_60":4175.67,"sma_120":4191.46},{"date":"2025-09-10","open":3990,"high":4005,"low":3885,"close":3970,"volume":17014,"rsi_14":60.0,"sma_20":3926.0,"sma_60":4169.25,"sma_120":4190.75},{"date":"2025-09-11","open":3970,"high":4000,"low":3945,"close":3960,"volume":19988,"rsi_14":58.06,"sma_20":3928.0,"sma_60":4162.75,"sma_120":4189.88},{"date":"2025-09-12","open":3965,"high":3980,"low":3850,"close":3960,"volume":9583,"rsi_14":58.06,"sma_20":3929.25,"sma_60":4156.25,"sma_120":4189.04},{"date":"2025-09-15","open":3980,"high":3980,"low":3800,"close":3960,"volume":18552,"rsi_14":56.67,"sma_20":3930.0,"sma_60":4149.92,"sma_120":4188.42},{"date":"2025-09-16","open":3960,"high":3980,"low":3925,"close":3960,"volume":5531,"rsi_14":56.67,"sma_20":3929.75,"sma_60":4145.58,"sma_120":4187.79},{"date":"2025-09-17","open":3915,"high":3960,"low":3885,"close":3960,"volume":16457,"rsi_14":58.62,"sma_20":3930.5,"sma_60":4139.42,"sma_120":4187.21},{"date":"2025-09-18","open":3915,"high":3915,"low":3836,"close":3905,"volume":11831,"rsi_14":60.71,"sma_20":3931.0,"sma_60":4133.0,"sma_120":4186.46},{"date":"2025-09-19","open":3950,"high":3950,"low":3905,"close":3935,"volume":2369,"rsi_14":65.38,"sma_20":3931.0,"sma_60":4127.5,"sma_120":4185.58},{"date":"2025-09-22","open":3930,"high":3935,"low":3865,"close":3915,"volume":9888,"rsi_14":58.62,"sma_20":3930.0,"sma_60":4122.25,"sma_120":4184.38},{"date":"2025-09-23","open":3915,"high":3915,"low":3840,"close":3845,"volume":25341,"rsi_14":38.1,"sma_20":3925.25,"sma_60":4116.17,"sma_120":4184.62},{"date":"2025-09-24","open":3845,"high":3845,"low":3760,"close":3800,"volume":27243,"rsi_14":31.37,"sma_20":3918.25,"sma_60":4107.58,"sma_120":4183.21},{"date":"2025-09-25","open":3800,"high":3810,"low":3750,"close":3790,"volume":8278,"rsi_14":30.77,"sma_20":3911.0,"sma_60":4097.33,"sma_120":4181.88},{"date":"2025-09-26","open":3805,"high":3805,"low":3685,"close":3710,"volume":23284,"rsi_14":21.21,"sma_20":3900.5,"sma_60":4084.67,"sma_120":4180.29},{"date":"2025-09-29","open":3710,"high":3725,"low":3700,"close":3710,"volume":11656,"rsi_14":13.33,"sma_20":3891.25,"sma_60":4073.17,"sma_120":4178.25},{"date":"2025-09-30","open":3720,"high":3730,"low":3675,"close":3705,"volume":10202,"rsi_14":0.0,"sma_20":3882.0,"sma_60":4061.33,"sma_120":4177.0},{"date":"2025-10-01","open":3705,"high":3740,"low":3630,"close":3665,"volume":27764,"rsi_14":0.0,"sma_20":3870.5,"sma_60":4048.92,"sma_120":4174.62},{"date":"2025-10-02","open":3720,"high":3720,"low":3650,"close":3680,"volume":7376,"rsi_14":4.84,"sma_20":3859.75,"sma_60":4036.58,"sma_120":4173.25},{"date":"2025-10-10","open":3730,"high":3730,"low":3590,"close":3690,"volume":34034,"rsi_14":7.81,"sma_20":3849.75,"sma_60":4023.75,"sma_120":4170.54},{"date":"2025-10-13","open":3675,"high":3675,"low":3585,"close":3610,"volume":36136,"rsi_14":6.25,"sma_20":3835.25,"sma_60":4009.58,"sma_120":4165.42},{"date":"2025-10-14","open":3690,"high":3690,"low":3555,"close":3560,"volume":22850,"rsi_14":5.56,"sma_20":3816.75,"sma_60":3994.5,"sma_120":4157.79},{"date":"2025-10-15","open":3560,"high":3660,"low":3560,"close":3635,"volume":16849,"rsi_14":19.42,"sma_20":3800.0,"sma_60":3980.58,"sma_120":4151.33},{"date":"2025-10-16","open":3675,"high":3675,"low":3587,"close":3635,"volume":17468,"rsi_14":20.0,"sma_20":3783.75,"sma_60":3966.5,"sma_120":4142.42},{"date":"2025-10-17","open":3635,"high":3695,"low":3530,"close":3695,"volume":14577,"rsi_14":29.63,"sma_20":3770.5,"sma_60":3953.33,"sma_120":4125.71},{"date":"2025-10-20","open":3695,"high":3695,"low":3580,"close":3615,"volume":15796,"rsi_14":29.09,"sma_20":3753.25,"sma_60":3939.92,"sma_120":4115.17},{"date":"2025-10-21","open":3600,"high":3615,"low":3565,"close":3610,"volume":8361,"rsi_14":31.37,"sma_20":3735.75,"sma_60":3926.42,"sma_120":4104.42},{"date":"2025-10-22","open":3690,"high":3690,"low":3555,"close":3615,"volume":24570,"rsi_14":32.67,"sma_20":3718.5,"sma_60":3913.42,"sma_120":4096.38},{"date":"2025-10-23","open":3625,"high":3625,"low":3555,"close":3615,"volume":13832,"rsi_14":38.82,"sma_20":3701.75,"sma_60":3900.58,"sma_120":4088.83},{"date":"2025-10-24","open":3615,"high":3635,"low":3565,"close":3610,"volume":4725,"rsi_14":38.37,"sma_20":3685.5,"sma_60":3887.83,"sma_120":4080.71},{"date":"2025-10-27","open":3610,"high":3655,"low":3560,"close":3610,"volume":29915,"rsi_14":38.82,"sma_20":3670.25,"sma_60":3875.58,"sma_120":4072.83},{"date":"2025-10-28","open":3620,"high":3645,"low":3575,"close":3645,"volume":9616,"rsi_14":47.62,"sma_20":3660.25,"sma_60":3866.33,"sma_120":4065.71},{"date":"2025-10-29","open":3600,"high":3600,"low":3385,"close":3600,"volume":27263,"rsi_14":41.11,"sma_20":3650.25,"sma_60":3856.17,"sma_120":4059.92},{"date":"2025-10-30","open":3600,"high":3835,"low":3520,"close":3680,"volume":75067,"rsi_14":49.04,"sma_20":3644.75,"sma_60":3847.33,"sma_120":4055.0},{"date":"2025-10-31","open":3700,"high":3710,"low":3585,"close":3645,"volume":19965,"rsi_14":53.68,"sma_20":3641.5,"sma_60":3838.67,"sma_120":4049.38},{"date":"2025-11-03","open":3645,"high":3645,"low":3520,"close":3560,"volume":20211,"rsi_14":50.0,"sma_20":3634.0,"sma_60":3829.83,"sma_120":4044.54},{"date":"2025-11-04","open":3515,"high":3700,"low":3435,"close":3485,"volume":45656,"rsi_14":35.29,"sma_20":3623.0,"sma_60":3820.92,"sma_120":4039.42},{"date":"2025-11-05","open":3485,"high":3490,"low":3305,"close":3485,"volume":33451,"rsi_14":35.29,"sma_20":3614.0,"sma_60":3811.5,"sma_120":4034.67},{"date":"2025-11-06","open":3475,"high":3560,"low":3395,"close":3560,"volume":16404,"rsi_14":37.14,"sma_20":3608.0,"sma_60":3803.67,"sma_120":4030.54},{"date":"2025-11-07","open":3535,"high":3550,"low":3390,"close":3410,"volume":88500,"rsi_14":32.77,"sma_20":3594.0,"sma_60":3793.5,"sma_120":4024.96},{"date":"2025-11-10","open":3410,"high":3435,"low":3380,"close":3430,"volume":16132,"rsi_14":35.25,"sma_20":3585.0,"sma_60":3783.58,"sma_120":4019.38},{"date":"2025-11-11","open":3430,"high":3445,"low":3340,"close":3385,"volume":24246,"rsi_14":32.31,"sma_20":3576.25,"sma_60":3773.17,"sma_120":4014.33},{"date":"2025-11-12","open":3385,"high":3390,"low":3325,"close":3380,"volume":13995,"rsi_14":32.06,"sma_20":3563.5,"sma_60":3763.17,"sma_120":4009.79},{"date":"2025-11-13","open":3400,"high":3440,"low":3360,"close":3410,"volume":22672,"rsi_14":35.29,"sma_20":3552.25,"sma_60":3754.67,"sma_120":4005.79},{"date":"2025-11-14","open":3440,"high":3480,"low":3355,"close":3470,"volume":23506,"rsi_14":40.54,"sma_20":3541.0,"sma_60":3746.92,"sma_120":4001.75},{"date":"2025-11-17","open":3445,"high":3465,"low":3390,"close":3445,"volume":34747,"rsi_14":36.3,"sma_20":3532.5,"sma_60":3738.58,"sma_120":3997.0},{"date":"2025-11-18","open":3395,"high":3445,"low":3350,"close":3390,"volume":11635,"rsi_14":35.81,"sma_20":3521.5,"sma_60":3729.0,"sma_120":3991.67},{"date":"2025-11-19","open":3455,"high":3455,"low":3330,"close":3360,"volume":29873,"rsi_14":26.81,"sma_20":3508.75,"sma_60":3719.25,"sma_120":3986.08},{"date":"2025-11-20","open":3360,"high":3455,"low":3340,"close":3400,"volume":31013,"rsi_14":32.37,"sma_20":3498.0,"sma_60":3710.25,"sma_120":3980.79},{"date":"2025-11-21","open":3445,"high":3445,"low":3350,"close":3355,"volume":30769,"rsi_14":34.35,"sma_20":3485.25,"sma_60":3700.58,"sma_120":3975.17},{"date":"2025-11-24","open":3355,"high":3385,"low":3320,"close":3340,"volume":15365,"rsi_14":37.82,"sma_20":3471.75,"sma_60":3690.67,"sma_120":3969.25},{"date":"2025-11-25","open":3350,"high":3420,"low":3290,"close":3340,"volume":27951,"rsi_14":37.82,"sma_20":3456.5,"sma_60":3680.67,"sma_120":3963.0},{"date":"2025-11-26","open":3415,"high":3415,"low":3325,"close":3370,"volume":16393,"rsi_14":32.73,"sma_20":3445.0,"sma_60":3671.17,"sma_120":3955.96},{"date":"2025-11-27","open":3415,"high":3415,"low":3365,"close":3400,"volume":11840,"rsi_14":48.84,"sma_20":3431.0,"sma_60":3662.25,"sma_120":3949.96},{"date":"2025-11-28","open":3400,"high":3460,"low":3390,"close":3410,"volume":19314,"rsi_14":47.62,"sma_20":3419.25,"sma_60":3653.75,"sma_120":3942.25},{"date":"2025-12-01","open":3450,"high":3450,"low":3370,"close":3395,"volume":8116,"rsi_14":51.28,"sma_20":3411.0,"sma_60":3645.42,"sma_120":3934.46},{"date":"2025-12-02","open":3405,"high":3405,"low":3370,"close":3395,"volume":4815,"rsi_14":51.95,"sma_20":3406.5,"sma_60":3637.17,"sma_120":3926.21},{"date":"2025-12-03","open":3420,"high":3420,"low":3390,"close":3400,"volume":18532,"rsi_14":48.61,"sma_20":3402.25,"sma_60":3628.92,"sma_120":3918.21},{"date":"2025-12-04","open":3405,"high":3445,"low":3365,"close":3400,"volume":15250,"rsi_14":38.33,"sma_20":3394.25,"sma_60":3620.67,"sma_120":3909.96},{"date":"2025-12-05","open":3400,"high":3420,"low":3355,"close":3420,"volume":17930,"rsi_14":45.76,"sma_20":3394.75,"sma_60":3612.83,"sma_120":3901.54},{"date":"2025-12-08","open":3420,"high":3420,"low":3395,"close":3405,"volume":6471,"rsi_14":52.94,"sma_20":3393.5,"sma_60":3604.58,"sma_120":3893.92},{"date":"2025-12-09","open":3405,"high":3425,"low":3375,"close":3410,"volume":25369,"rsi_14":60.87,"sma_20":3394.75,"sma_60":3595.92,"sma_120":3885.79},{"date":"2025-12-10","open":3430,"high":3445,"low":3390,"close":3400,"volume":8921,"rsi_14":50.0,"sma_20":3395.75,"sma_60":3586.42,"sma_120":3877.83},{"date":"2025-12-11","open":3395,"high":3455,"low":3385,"close":3435,"volume":33821,"rsi_14":71.05,"sma_20":3397.0,"sma_60":3577.67,"sma_120":3870.21},{"date":"2025-12-12","open":3435,"high":3460,"low":3400,"close":3450,"volume":21262,"rsi_14":78.95,"sma_20":3396.0,"sma_60":3569.17,"sma_120":3862.71},{"date":"2025-12-15","open":3450,"high":3520,"low":3420,"close":3450,"volume":60823,"rsi_14":78.95,"sma_20":3396.25,"sma_60":3560.67,"sma_120":3855.29},{"date":"2025-12-16","open":3450,"high":3470,"low":3425,"close":3445,"volume":17694,"rsi_14":72.73,"sma_20":3399.0,"sma_60":3552.08,"sma_120":3848.83},{"date":"2025-12-17","open":3450,"high":3515,"low":3425,"close":3495,"volume":46882,"rsi_14":75.68,"sma_20":3405.75,"sma_60":3544.33,"sma_120":3841.88},{"date":"2025-12-18","open":3490,"high":3520,"low":3450,"close":3515,"volume":32460,"rsi_14":76.92,"sma_20":3411.5,"sma_60":3537.08,"sma_120":3835.04},{"date":"2025-12-19","open":3530,"high":3680,"low":3505,"close":3560,"volume":32715,"rsi_14":86.67,"sma_20":3421.75,"sma_60":3530.83,"sma_120":3829.17},{"date":"2025-12-22","open":3550,"high":3600,"low":3530,"close":3575,"volume":28669,"rsi_14":87.5,"sma_20":3433.5,"sma_60":3525.17,"sma_120":3823.71},{"date":"2025-12-23","open":3575,"high":3630,"low":3555,"close":3580,"volume":46665,"rsi_14":87.5,"sma_20":3445.5,"sma_60":3520.75,"sma_120":3818.46},{"date":"2025-12-24","open":3585,"high":3585,"low":3510,"close":3545,"volume":12782,"rsi_14":76.36,"sma_20":3454.25,"sma_60":3516.5,"sma_120":3812.04},{"date":"2025-12-26","open":3600,"high":3600,"low":3500,"close":3540,"volume":38896,"rsi_14":73.08,"sma_20":3461.25,"sma_60":3512.33,"sma_120":3804.83},{"date":"2025-12-29","open":3470,"high":3590,"low":3455,"close":3465,"volume":18028,"rsi_14":59.38,"sma_20":3464.0,"sma_60":3508.25,"sma_120":3796.46},{"date":"2025-12-30","open":3465,"high":3535,"low":3275,"close":3445,"volume":56801,"rsi_14":55.22,"sma_20":3466.5,"sma_60":3503.83,"sma_120":3788.5},{"date":"2026-01-02","open":3445,"high":3475,"low":3380,"close":3435,"volume":14635,"rsi_14":55.22,"sma_20":3468.5,"sma_60":3499.33,"sma_120":3780.33},{"date":"2026-01-05","open":3435,"high":3435,"low":3190,"close":3310,"volume":130646,"rsi_14":35.29,"sma_20":3464.0,"sma_60":3493.42,"sma_120":3771.17},{"date":"2026-01-06","open":3370,"high":3370,"low":3245,"close":3295,"volume":34634,"rsi_14":31.76,"sma_20":3458.75,"sma_60":3487.0,"sma_120":3761.79},{"date":"2026-01-07","open":3320,"high":3320,"low":3180,"close":3275,"volume":44570,"rsi_14":30.34,"sma_20":3451.5,"sma_60":3480.08,"sma_120":3751.92},{"date":"2026-01-08","open":3210,"high":3225,"low":3115,"close":3150,"volume":65448,"rsi_14":23.89,"sma_20":3438.75,"sma_60":3472.42,"sma_120":3741.0},{"date":"2026-01-09","open":3140,"high":3225,"low":3120,"close":3125,"volume":15763,"rsi_14":15.74,"sma_20":3424.5,"sma_60":3465.17,"sma_120":3729.83},{"date":"2026-01-12","open":3130,"high":3165,"low":3125,"close":3165,"volume":13165,"rsi_14":18.75,"sma_20":3412.75,"sma_60":3457.33,"sma_120":3718.96},{"date":"2026-01-13","open":3165,"high":3175,"low":3090,"close":3135,"volume":34612,"rsi_14":11.01,"sma_20":3397.75,"sma_60":3449.0,"sma_120":3707.75},{"date":"2026-01-14","open":3145,"high":3145,"low":3090,"close":3130,"volume":26219,"rsi_14":8.41,"sma_20":3381.75,"sma_60":3439.58,"sma_120":3696.46},{"date":"2026-01-15","open":3130,"high":3160,"low":3095,"close":3160,"volume":22864,"rsi_14":12.5,"sma_20":3367.25,"sma_60":3432.0,"sma_120":3685.96},{"date":"2026-01-16","open":3160,"high":3200,"low":3120,"close":3150,"volume":20211,"rsi_14":13.08,"sma_20":3352.5,"sma_60":3424.33,"sma_120":3675.38},{"date":"2026-01-19","open":3150,"high":3150,"low":3090,"close":3140,"volume":25297,"rsi_14":12.96,"sma_20":3334.75,"sma_60":3416.42,"sma_120":3664.92},{"date":"2026-01-20","open":3140,"high":3200,"low":3100,"close":3195,"volume":31687,"rsi_14":24.04,"sma_20":3318.75,"sma_60":3409.42,"sma_120":3655.0},{"date":"2026-01-21","open":3165,"high":3195,"low":3055,"close":3135,"volume":61939,"rsi_14":22.32,"sma_20":3297.5,"sma_60":3401.5,"sma_120":3644.67},{"date":"2026-01-22","open":3145,"high":3145,"low":3090,"close":3130,"volume":27686,"rsi_14":22.52,"sma_20":3275.25,"sma_60":3393.5,"sma_120":3634.54},{"date":"2026-01-23","open":3145,"high":3225,"low":3085,"close":3180,"volume":26683,"rsi_14":36.46,"sma_20":3255.25,"sma_60":3385.75,"sma_120":3626.04},{"date":"2026-01-26","open":3180,"high":3180,"low":3090,"close":3150,"volume":34692,"rsi_14":35.35,"sma_20":3235.5,"sma_60":3378.25,"sma_120":3617.21},{"date":"2026-01-27","open":3145,"high":3185,"low":3060,"close":3155,"volume":42092,"rsi_14":37.5,"sma_20":3216.25,"sma_60":3369.5,"sma_120":3608.42},{"date":"2026-01-28","open":3150,"high":3180,"low":3115,"close":3130,"volume":57079,"rsi_14":47.37,"sma_20":3199.5,"sma_60":3360.92,"sma_120":3599.79},{"date":"2026-01-29","open":3130,"high":3145,"low":3015,"close":3090,"volume":38345,"rsi_14":45.57,"sma_20":3181.75,"sma_60":3353.08,"sma_120":3591.46},{"date":"2026-01-30","open":3085,"high":3125,"low":2995,"close":3100,"volume":91658,"rsi_14":41.1,"sma_20":3165.0,"sma_60":3346.67,"sma_120":3583.79},{"date":"2026-02-02","open":3100,"high":3295,"low":3030,"close":3080,"volume":141765,"rsi_14":42.25,"sma_20":3153.5,"sma_60":3339.92,"sma_120":3575.71},{"date":"2026-02-03","open":3080,"high":3085,"low":3015,"close":3065,"volume":26107,"rsi_14":41.1,"sma_20":3142.0,"sma_60":3331.67,"sma_120":3567.67},{"date":"2026-02-04","open":3050,"high":3130,"low":3040,"close":3120,"volume":36041,"rsi_14":44.87,"sma_20":3134.25,"sma_60":3326.83,"sma_120":3560.17},{"date":"2026-02-05","open":3095,"high":3145,"low":3015,"close":3025,"volume":37141,"rsi_14":36.84,"sma_20":3128.0,"sma_60":3320.08,"sma_120":3551.83},{"date":"2026-02-06","open":3025,"high":3050,"low":2950,"close":2985,"volume":48319,"rsi_14":34.65,"sma_20":3121.0,"sma_60":3313.42,"sma_120":3543.29},{"date":"2026-02-09","open":3015,"high":3120,"low":2995,"close":3100,"volume":33941,"rsi_14":41.59,"sma_20":3117.75,"sma_60":3308.75,"sma_120":3535.96},{"date":"2026-02-10","open":3070,"high":3150,"low":3070,"close":3150,"volume":52309,"rsi_14":51.35,"sma_20":3118.5,"sma_60":3304.42,"sma_120":3529.54},{"date":"2026-02-11","open":3150,"high":3240,"low":3100,"close":3215,"volume":71941,"rsi_14":56.91,"sma_20":3122.75,"sma_60":3300.17,"sma_120":3523.54},{"date":"2026-02-12","open":3220,"high":3260,"low":3190,"close":3245,"volume":84339,"rsi_14":55.46,"sma_20":3127.0,"sma_60":3296.83,"sma_120":3517.71},{"date":"2026-02-13","open":3245,"high":3290,"low":3210,"close":3235,"volume":135112,"rsi_14":57.39,"sma_20":3131.25,"sma_60":3294.25,"sma_120":3511.62},{"date":"2026-02-19","open":3225,"high":3290,"low":3170,"close":3200,"volume":91218,"rsi_14":53.72,"sma_20":3134.25,"sma_60":3291.58,"sma_120":3505.42},{"date":"2026-02-20","open":3200,"high":3240,"low":3120,"close":3225,"volume":82787,"rsi_14":57.85,"sma_20":3135.75,"sma_60":3288.67,"sma_120":3499.46},{"date":"2026-02-23","open":3225,"high":3310,"low":3160,"close":3305,"volume":86295,"rsi_14":66.67,"sma_20":3144.25,"sma_60":3287.83,"sma_120":3494.21},{"date":"2026-02-24","open":3305,"high":3430,"low":3270,"close":3275,"volume":49293,"rsi_14":63.16,"sma_20":3151.5,"sma_60":3286.75,"sma_120":3488.71},{"date":"2026-02-25","open":3290,"high":3380,"low":3255,"close":3275,"volume":60891,"rsi_14":65.12,"sma_20":3156.25,"sma_60":3285.67,"sma_120":3483.17},{"date":"2026-02-26","open":3270,"high":3270,"low":3200,"close":3210,"volume":39922,"rsi_14":60.43,"sma_20":3159.25,"sma_60":3283.0,"sma_120":3477.08},{"date":"2026-02-27","open":3210,"high":3260,"low":3170,"close":3210,"volume":42709,"rsi_14":57.03,"sma_20":3162.0,"sma_60":3279.83,"sma_120":3471.04},{"date":"2026-03-03","open":3210,"high":3215,"low":3085,"close":3120,"volume":50270,"rsi_14":57.48,"sma_20":3161.5,"sma_60":3275.0,"sma_120":3464.38},{"date":"2026-03-04","open":3115,"high":3115,"low":2835,"close":2875,"volume":53234,"rsi_14":43.45,"sma_20":3150.75,"sma_60":3266.33,"sma_120":3455.88},{"date":"2026-03-05","open":2895,"high":3055,"low":2895,"close":3040,"volume":31929,"rsi_14":46.63,"sma_20":3147.75,"sma_60":3260.42,"sma_120":3448.79},{"date":"2026-03-06","open":3040,"high":3070,"low":2925,"close":2945,"volume":102618,"rsi_14":39.04,"sma_20":3141.0,"sma_60":3252.83,"sma_120":3440.88},{"date":"2026-03-09","open":2945,"high":2950,"low":2795,"close":2860,"volume":36206,"rsi_14":31.41,"sma_20":3130.75,"sma_60":3243.83,"sma_120":3432.25},{"date":"2026-03-10","open":2865,"high":2995,"low":2865,"close":2975,"volume":22229,"rsi_14":37.02,"sma_20":3123.5,"sma_60":3236.42,"sma_120":3424.62},{"date":"2026-03-11","open":2915,"high":3000,"low":2915,"close":2980,"volume":26163,"rsi_14":37.68,"sma_20":3121.25,"sma_60":3229.33,"sma_120":3416.96},{"date":"2026-03-12","open":2980,"high":3005,"low":2895,"close":2995,"volume":7924,"rsi_14":39.9,"sma_20":3121.75,"sma_60":3222.42,"sma_120":3409.17},{"date":"2026-03-13","open":2995,"high":3010,"low":2875,"close":2980,"volume":32990,"rsi_14":37.81,"sma_20":3115.75,"sma_60":3215.42,"sma_120":3400.92},{"date":"2026-03-16","open":2980,"high":2980,"low":2915,"close":2920,"volume":7403,"rsi_14":30.46,"sma_20":3104.25,"sma_60":3206.83,"sma_120":3392.25},{"date":"2026-03-17","open":2920,"high":2990,"low":2920,"close":2940,"volume":12270,"rsi_14":32.82,"sma_20":3090.5,"sma_60":3198.33,"sma_120":3383.75},{"date":"2026-03-18","open":2980,"high":2980,"low":2875,"close":2900,"volume":18821,"rsi_14":31.53,"sma_20":3073.25,"sma_60":3189.17,"sma_120":3374.92},{"date":"2026-03-19","open":2900,"high":3000,"low":2865,"close":2965,"volume":14818,"rsi_14":37.93,"sma_20":3059.75,"sma_60":3181.17,"sma_120":3366.62},{"date":"2026-03-20","open":2965,"high":3095,"low":2945,"close":3095,"volume":41223,"rsi_14":44.98,"sma_20":3054.5,"sma_60":3174.5,"sma_120":3359.42},{"date":"2026-03-23","open":3070,"high":3075,"low":2970,"close":3010,"volume":16049,"rsi_14":45.18,"sma_20":3043.75,"sma_60":3166.08,"sma_120":3351.58},{"date":"2026-03-24","open":3070,"high":3070,"low":2960,"close":3040,"volume":19945,"rsi_14":58.92,"sma_20":3030.5,"sma_60":3157.42,"sma_120":3344.12},{"date":"2026-03-25","open":3040,"high":3070,"low":3000,"close":3050,"volume":13400,"rsi_14":50.65,"sma_20":3019.25,"sma_60":3148.67,"sma_120":3336.92},{"date":"2026-03-26","open":3025,"high":3085,"low":2990,"close":3050,"volume":29736,"rsi_14":57.78,"sma_20":3008.0,"sma_60":3139.83,"sma_120":3330.29},{"date":"2026-03-27","open":3040,"high":3045,"low":2945,"close":3025,"volume":13005,"rsi_14":63.41,"sma_20":2998.75,"sma_60":3131.17,"sma_120":3323.83},{"date":"2026-03-30","open":3025,"high":3075,"low":2970,"close":3050,"volume":52195,"rsi_14":57.14,"sma_20":2990.75,"sma_60":3123.0,"sma_120":3317.67},{"date":"2026-03-31","open":3015,"high":3170,"low":2955,"close":3010,"volume":46258,"rsi_14":52.68,"sma_20":2985.25,"sma_60":3115.42,"sma_120":3311.83},{"date":"2026-04-01","open":3020,"high":3095,"low":3020,"close":3085,"volume":28199,"rsi_14":57.26,"sma_20":2995.75,"sma_60":3109.42,"sma_120":3306.62},{"date":"2026-04-02","open":3100,"high":3100,"low":2955,"close":2970,"volume":28941,"rsi_14":49.31,"sma_20":2992.25,"sma_60":3101.67,"sma_120":3300.5},{"date":"2026-04-03","open":3000,"high":3020,"low":2975,"close":2980,"volume":23241,"rsi_14":54.48,"sma_20":2994.0,"sma_60":3096.17,"sma_120":3294.79},{"date":"2026-04-06","open":2960,"high":3030,"low":2960,"close":2990,"volume":7539,"rsi_14":53.79,"sma_20":3000.5,"sma_60":3091.08,"sma_120":3289.04},{"date":"2026-04-07","open":2990,"high":3085,"low":2980,"close":3000,"volume":10682,"rsi_14":57.94,"sma_20":3001.75,"sma_60":3086.5,"sma_120":3283.29},{"date":"2026-04-08","open":3005,"high":3085,"low":2990,"close":3020,"volume":15063,"rsi_14":54.7,"sma_20":3003.75,"sma_60":3084.33,"sma_120":3278.38},{"date":"2026-04-09","open":3020,"high":3150,"low":3005,"close":3010,"volume":75537,"rsi_14":40.86,"sma_20":3004.5,"sma_60":3082.42,"sma_120":3273.79},{"date":"2026-04-10","open":3010,"high":3070,"low":3010,"close":3060,"volume":27989,"rsi_14":55.81,"sma_20":3008.5,"sma_60":3080.67,"sma_120":3269.0},{"date":"2026-04-13","open":3060,"high":3060,"low":2900,"close":3020,"volume":129004,"rsi_14":47.73,"sma_20":3013.5,"sma_60":3078.75,"sma_120":3263.88},{"date":"2026-04-14","open":3025,"high":3055,"low":3010,"close":3045,"volume":30894,"rsi_14":49.45,"sma_20":3018.75,"sma_60":3077.33,"sma_120":3258.46},{"date":"2026-04-15","open":3065,"high":3125,"low":3065,"close":3110,"volume":74443,"rsi_14":55.77,"sma_20":3029.25,"sma_60":3076.5,"sma_120":3254.25},{"date":"2026-04-16","open":3110,"high":3145,"low":3085,"close":3140,"volume":20489,"rsi_14":60.95,"sma_20":3038.0,"sma_60":3076.33,"sma_120":3250.33},{"date":"2026-04-17","open":3150,"high":3160,"low":3100,"close":3135,"volume":17455,"rsi_14":58.42,"sma_20":3040.0,"sma_60":3076.25,"sma_120":3246.33},{"date":"2026-04-20","open":3140,"high":3185,"low":3135,"close":3180,"volume":23759,"rsi_14":66.67,"sma_20":3048.5,"sma_60":3076.0,"sma_120":3242.71},{"date":"2026-04-21","open":3160,"high":3225,"low":3070,"close":3225,"volume":34161,"rsi_14":64.58,"sma_20":3057.75,"sma_60":3077.5,"sma_120":3239.5},{"date":"2026-04-22","open":3225,"high":3225,"low":3170,"close":3185,"volume":20460,"rsi_14":76.54,"sma_20":3064.5,"sma_60":3078.42,"sma_120":3235.96},{"date":"2026-04-23","open":3185,"high":3185,"low":3120,"close":3120,"volume":23708,"rsi_14":65.22,"sma_20":3068.0,"sma_60":3077.42,"sma_120":3231.58},{"date":"2026-04-24","open":3120,"high":3175,"low":3085,"close":3165,"volume":13458,"rsi_14":67.68,"sma_20":3075.0,"sma_60":3077.67,"sma_120":3227.96},{"date":"2026-04-27","open":3165,"high":3175,"low":3065,"close":3115,"volume":59570,"rsi_14":60.75,"sma_20":3078.25,"sma_60":3077.0,"sma_120":3223.25},{"date":"2026-04-28","open":3110,"high":3160,"low":3075,"close":3120,"volume":37922,"rsi_14":59.62,"sma_20":3083.75,"sma_60":3076.83,"sma_120":3218.88},{"date":"2026-04-29","open":3120,"high":3220,"low":3100,"close":3180,"volume":43813,"rsi_14":64.91,"sma_20":3088.5,"sma_60":3078.33,"sma_120":3215.71},{"date":"2026-04-30","open":3200,"high":3200,"low":3120,"close":3155,"volume":17315,"rsi_14":58.72,"sma_20":3097.75,"sma_60":3079.25,"sma_120":3212.96},{"date":"2026-05-04","open":3180,"high":3180,"low":3100,"close":3160,"volume":70294,"rsi_14":63.73,"sma_20":3106.75,"sma_60":3080.58,"sma_120":3210.25},{"date":"2026-05-06","open":3150,"high":3150,"low":2970,"close":2990,"volume":82212,"rsi_14":45.8,"sma_20":3106.75,"sma_60":3079.33,"sma_120":3205.5},{"date":"2026-05-07","open":2990,"high":3020,"low":2940,"close":2990,"volume":46885,"rsi_14":39.83,"sma_20":3106.25,"sma_60":3077.17,"sma_120":3202.0},{"date":"2026-05-08","open":2990,"high":3030,"low":2950,"close":2995,"volume":36175,"rsi_14":37.17,"sma_20":3105.0,"sma_60":3076.67,"sma_120":3198.38},{"date":"2026-05-11","open":3005,"high":3035,"low":2880,"close":2900,"volume":37700,"rsi_14":32.06,"sma_20":3099.5,"sma_60":3075.25,"sma_120":3194.33},{"date":"2026-05-12","open":2900,"high":2900,"low":2785,"close":2785,"volume":54128,"rsi_14":22.76,"sma_20":3085.75,"sma_60":3070.0,"sma_120":3189.38},{"date":"2026-05-13","open":2825,"high":2825,"low":2615,"close":2750,"volume":73904,"rsi_14":16.78,"sma_20":3072.25,"sma_60":3063.33,"sma_120":3183.88},{"date":"2026-05-14","open":2725,"high":2795,"low":2685,"close":2785,"volume":27146,"rsi_14":21.83,"sma_20":3059.25,"sma_60":3056.17,"sma_120":3178.17},{"date":"2026-05-15","open":2795,"high":2810,"low":2520,"close":2750,"volume":58819,"rsi_14":22.79,"sma_20":3041.25,"sma_60":3047.92,"sma_120":3172.38},{"date":"2026-05-18","open":2810,"high":2810,"low":2625,"close":2650,"volume":34374,"rsi_14":14.97,"sma_20":3016.75,"sma_60":3038.17,"sma_120":3166.21},{"date":"2026-05-19","open":2680,"high":2805,"low":2595,"close":2665,"volume":44458,"rsi_14":17.86,"sma_20":2993.25,"sma_60":3029.25,"sma_120":3160.42},{"date":"2026-05-20","open":2635,"high":2700,"low":2560,"close":2700,"volume":38487,"rsi_14":21.23,"sma_20":2969.25,"sma_60":3020.5,"sma_120":3154.58},{"date":"2026-05-21","open":2700,"high":2700,"low":2585,"close":2600,"volume":31716,"rsi_14":12.34,"sma_20":2938.0,"sma_60":3008.75,"sma_120":3148.29},{"date":"2026-05-22","open":2575,"high":2765,"low":2575,"close":2730,"volume":18374,"rsi_14":25.71,"sma_20":2915.25,"sma_60":2999.67,"sma_120":3143.21},{"date":"2026-05-26","open":2740,"high":2750,"low":2715,"close":2730,"volume":16001,"rsi_14":25.29,"sma_20":2895.75,"sma_60":2990.58,"sma_120":3138.12},{"date":"2026-05-27","open":2730,"high":2730,"low":2560,"close":2575,"volume":38360,"rsi_14":25.73,"sma_20":2866.25,"sma_60":2980.0,"sma_120":3131.5},{"date":"2026-05-28","open":2575,"high":2650,"low":2505,"close":2580,"volume":50132,"rsi_14":26.16,"sma_20":2839.5,"sma_60":2969.5,"sma_120":3124.67},{"date":"2026-05-29","open":2575,"high":2590,"low":2430,"close":2440,"volume":38670,"rsi_14":22.11,"sma_20":2805.5,"sma_60":2958.17,"sma_120":3116.58},{"date":"2026-06-01","open":2500,"high":2500,"low":2270,"close":2345,"volume":33974,"rsi_14":22.11,"sma_20":2763.75,"sma_60":2949.33,"sma_120":3107.83},{"date":"2026-06-02","open":2335,"high":2335,"low":2225,"close":2290,"volume":58920,"rsi_14":23.53,"sma_20":2720.5,"sma_60":2936.83,"sma_120":3098.62},{"date":"2026-06-04","open":2335,"high":2390,"low":2255,"close":2330,"volume":45819,"rsi_14":27.66,"sma_20":2679.0,"sma_60":2926.58,"sma_120":3089.71},{"date":"2026-06-05","open":2315,"high":2345,"low":2160,"close":2270,"volume":57824,"rsi_14":23.32,"sma_20":2643.0,"sma_60":2916.75,"sma_120":3080.29},{"date":"2026-06-08","open":2265,"high":2380,"low":2070,"close":2195,"volume":45073,"rsi_14":22.39,"sma_20":2603.25,"sma_60":2903.75,"sma_120":3070.08},{"date":"2026-06-09","open":2195,"high":2260,"low":2140,"close":2245,"volume":39398,"rsi_14":28.8,"sma_20":2565.75,"sma_60":2891.5,"sma_120":3060.42},{"date":"2026-06-10","open":2245,"high":2280,"low":2200,"close":2280,"volume":26997,"rsi_14":30.26,"sma_20":2534.75,"sma_60":2879.58,"sma_120":3051.0},{"date":"2026-06-11","open":2280,"high":2295,"low":2170,"close":2275,"volume":39825,"rsi_14":27.51,"sma_20":2509.25,"sma_60":2867.83,"sma_120":3041.62},{"date":"2026-06-12","open":2275,"high":2480,"low":2275,"close":2435,"volume":21520,"rsi_14":41.79,"sma_20":2493.5,"sma_60":2859.75,"sma_120":3033.29},{"date":"2026-06-15","open":2435,"high":2490,"low":2400,"close":2455,"volume":13234,"rsi_14":34.64,"sma_20":2477.0,"sma_60":2851.67,"sma_120":3025.0},{"date":"2026-06-16","open":2455,"high":2455,"low":2385,"close":2420,"volume":4176,"rsi_14":33.33,"sma_20":2460.5,"sma_60":2843.67,"sma_120":3016.42},{"date":"2026-06-17","open":2425,"high":2500,"low":2350,"close":2375,"volume":18137,"rsi_14":37.8,"sma_20":2446.75,"sma_60":2833.83,"sma_120":3007.5},{"date":"2026-06-18","open":2385,"high":2405,"low":2290,"close":2295,"volume":22923,"rsi_14":34.08,"sma_20":2428.25,"sma_60":2820.5,"sma_120":2997.5},{"date":"2026-06-19","open":2305,"high":2390,"low":2205,"close":2270,"volume":20184,"rsi_14":39.1,"sma_20":2406.75,"sma_60":2808.17,"sma_120":2987.12},{"date":"2026-06-22","open":2270,"high":2950,"low":2170,"close":2950,"volume":733721,"rsi_14":72.16,"sma_20":2424.25,"sma_60":2806.67,"sma_120":2982.04},{"date":"2026-06-23","open":3095,"high":3105,"low":2755,"close":2860,"volume":591957,"rsi_14":70.36,"sma_20":2430.75,"sma_60":2803.5,"sma_120":2976.08},{"date":"2026-06-24","open":2930,"high":3170,"low":2750,"close":3120,"volume":265278,"rsi_14":74.38,"sma_20":2450.25,"sma_60":2804.67,"sma_120":2972.25},{"date":"2026-06-25","open":3125,"high":3355,"low":2900,"close":3180,"volume":240754,"rsi_14":78.09,"sma_20":2480.5,"sma_60":2807.25,"sma_120":2969.21},{"date":"2026-06-26","open":3140,"high":3330,"low":3055,"close":3280,"volume":212708,"rsi_14":82.98,"sma_20":2515.5,"sma_60":2811.08,"sma_120":2967.04},{"date":"2026-06-29","open":3270,"high":3575,"low":3265,"close":3375,"volume":152697,"rsi_14":83.43,"sma_20":2562.25,"sma_60":2817.17,"sma_120":2966.29},{"date":"2026-06-30","open":3325,"high":3495,"low":3280,"close":3375,"volume":94536,"rsi_14":83.08,"sma_20":2613.75,"sma_60":2822.0,"sma_120":2965.71},{"date":"2026-07-01","open":3375,"high":3410,"low":3230,"close":3380,"volume":73661,"rsi_14":83.38,"sma_20":2668.25,"sma_60":2828.83,"sma_120":2965.25},{"date":"2026-07-02","open":3380,"high":3380,"low":3235,"close":3315,"volume":41957,"rsi_14":78.21,"sma_20":2717.5,"sma_60":2834.42,"sma_120":2965.29},{"date":"2026-07-03","open":3310,"high":3375,"low":3230,"close":3290,"volume":44034,"rsi_14":76.68,"sma_20":2768.5,"sma_60":2839.42,"sma_120":2965.25},{"date":"2026-07-06","open":3365,"high":3365,"low":3250,"close":3295,"volume":42748,"rsi_14":78.5,"sma_20":2823.5,"sma_60":2844.33,"sma_120":2965.42},{"date":"2026-07-07","open":3300,"high":3405,"low":3285,"close":3350,"volume":68749,"rsi_14":81.55,"sma_20":2878.75,"sma_60":2849.83,"sma_120":2967.08},{"date":"2026-07-08","open":3350,"high":3350,"low":3150,"close":3255,"volume":57013,"rsi_14":80.77,"sma_20":2927.5,"sma_60":2853.92,"sma_120":2968.17},{"date":"2026-07-09","open":3265,"high":3360,"low":3125,"close":3275,"volume":64280,"rsi_14":82.32,"sma_20":2977.5,"sma_60":2857.5,"sma_120":2969.08},{"date":"2026-07-10","open":3255,"high":3335,"low":3060,"close":3310,"volume":48531,"rsi_14":69.78,"sma_20":3021.25,"sma_60":2862.33,"sma_120":2970.54},{"date":"2026-07-13","open":3300,"high":3355,"low":3250,"close":3290,"volume":32032,"rsi_14":75.6,"sma_20":3063.0,"sma_60":2866.42,"sma_120":2971.88},{"date":"2026-07-14","open":3130,"high":3280,"low":3130,"close":3260,"volume":97107,"rsi_14":61.48,"sma_20":3105.0,"sma_60":2868.92,"sma_120":2972.71},{"date":"2026-07-15","open":3235,"high":3285,"low":3230,"close":3275,"volume":42472,"rsi_14":58.41,"sma_20":3150.0,"sma_60":2871.17,"sma_120":2973.75},{"date":"2026-07-16","open":3220,"high":3315,"low":3210,"close":3275,"volume":48567,"rsi_14":49.46,"sma_20":3199.0,"sma_60":2873.5,"sma_120":2974.88},{"date":"2026-07-20","open":3270,"high":3270,"low":3175,"close":3225,"volume":36037,"rsi_14":32.14,"sma_20":3246.75,"sma_60":2874.25,"sma_120":2975.12},{"date":"2026-07-21","open":3225,"high":3225,"low":3060,"close":3135,"volume":46253,"rsi_14":26.47,"sma_20":3256.0,"sma_60":2872.75,"sma_120":2975.12},{"date":"2026-07-22","open":3220,"high":3220,"low":3000,"close":3045,"volume":42325,"rsi_14":21.85,"sma_20":3265.25,"sma_60":2870.42,"sma_120":2974.42},{"date":"2026-07-23","open":3050,"high":3185,"low":3000,"close":3160,"volume":60853,"rsi_14":37.98,"sma_20":3267.25,"sma_60":2871.08,"sma_120":2974.25},{"date":"2026-07-24","open":3135,"high":3160,"low":3070,"close":3075,"volume":26566,"rsi_14":34.75,"sma_20":3262.0,"sma_60":2869.58,"sma_120":2973.62},{"date":"2026-07-27","open":3080,"high":3205,"low":3080,"close":3195,"volume":41238,"rsi_14":43.9,"sma_20":3257.75,"sma_60":2870.92,"sma_120":2973.96},{"date":"2026-07-28","open":3130,"high":3205,"low":3075,"close":3130,"volume":39086,"rsi_14":36.75,"sma_20":3245.5,"sma_60":2871.08,"sma_120":2973.96},{"date":"2026-07-29","open":3095,"high":3155,"low":2830,"close":2925,"volume":109437,"rsi_14":32.45,"sma_20":3223.0,"sma_60":2866.83,"sma_120":2972.58},{"date":"2026-07-30","open":2880,"high":3150,"low":2860,"close":3050,"volume":63312,"rsi_14":39.23,"sma_20":3206.5,"sma_60":2865.08,"sma_120":2972.17},{"date":"2026-07-31","open":3080,"high":3200,"low":3080,"close":3195,"volume":88208,"rsi_14":45.02,"sma_20":3200.5,"sma_60":2865.67,"sma_120":2973.12},{"date":"2026-08-03","open":3195,"high":3370,"low":3160,"close":3360,"volume":105811,"rsi_14":52.69,"sma_20":3204.0,"sma_60":2871.83,"sma_120":2975.58},{"date":"2026-08-04","open":3355,"high":3360,"low":3260,"close":3345,"volume":46369,"rsi_14":53.31,"sma_20":3206.5,"sma_60":2877.75,"sma_120":2977.46},{"date":"2026-08-05","open":3395,"high":3475,"low":3342,"close":3460,"volume":51943,"rsi_14":56.68,"sma_20":3212.0,"sma_60":2885.5,"sma_120":2981.08},{"date":"2026-08-06","open":3330,"high":3515,"low":3330,"close":3485,"volume":60682,"rsi_14":57.45,"sma_20":3223.5,"sma_60":2895.25,"sma_120":2985.25},{"date":"2026-08-07","open":3400,"high":3575,"low":3400,"close":3560,"volume":39998,"rsi_14":61.67,"sma_20":3237.75,"sma_60":2908.17,"sma_120":2989.08},{"date":"2026-08-10","open":3560,"high":3630,"low":3450,"close":3595,"volume":86739,"rsi_14":66.67,"sma_20":3252.0,"sma_60":2922.25,"sma_120":2992.79},{"date":"2026-08-11","open":3595,"high":3610,"low":3535,"close":3595,"volume":38078,"rsi_14":71.32,"sma_20":3267.25,"sma_60":2935.75,"sma_120":2995.96},{"date":"2026-08-12","open":3575,"high":3605,"low":3535,"close":3560,"volume":32413,"rsi_14":66.53,"sma_20":3282.25,"sma_60":2949.25,"sma_120":2998.58},{"date":"2026-08-13","open":3595,"high":3600,"low":3545,"close":3565,"volume":35123,"rsi_14":71.68,"sma_20":3296.75,"sma_60":2964.5,"sma_120":3001.33},{"date":"2026-08-14","open":3605,"high":3625,"low":3555,"close":3620,"volume":37964,"rsi_14":69.95,"sma_20":3314.0,"sma_60":2980.42,"sma_120":3004.83},{"date":"2026-08-18","open":3620,"high":3700,"low":3570,"close":3655,"volume":51953,"rsi_14":75.36,"sma_20":3335.5,"sma_60":2996.33,"sma_120":3008.42},{"date":"2026-08-19","open":3650,"high":3665,"low":3580,"close":3665,"volume":36099,"rsi_14":94.05,"sma_20":3362.0,"sma_60":3014.08,"sma_120":3011.42},{"date":"2026-08-20","open":3630,"high":3680,"low":3630,"close":3665,"volume":23066,"rsi_14":93.01,"sma_20":3393.0,"sma_60":3029.67,"sma_120":3014.67},{"date":"2026-08-21","open":3595,"high":3680,"low":3500,"close":3670,"volume":27012,"rsi_14":91.3,"sma_20":3418.5,"sma_60":3045.33,"sma_120":3017.96},{"date":"2026-08-24","open":3630,"high":3700,"low":3630,"close":3695,"volume":23536,"rsi_14":88.51,"sma_20":3449.5,"sma_60":3064.0,"sma_120":3022.0},{"date":"2026-08-25","open":3680,"high":3735,"low":3670,"close":3720,"volume":29012,"rsi_14":92.13,"sma_20":3475.75,"sma_60":3083.0,"sma_120":3026.25},{"date":"2026-08-26","open":3705,"high":3885,"low":3705,"close":3875,"volume":63475,"rsi_14":92.78,"sma_20":3513.0,"sma_60":3106.92,"sma_120":3032.54},{"date":"2026-08-27","open":3855,"high":4145,"low":3840,"close":4070,"volume":60141,"rsi_14":94.66,"sma_20":3570.25,"sma_60":3135.67,"sma_120":3042.5},{"date":"2026-08-28","open":4070,"high":4070,"low":3700,"close":3980,"volume":52938,"rsi_14":81.34,"sma_20":3616.75,"sma_60":3163.83,"sma_120":3050.33},{"date":"2026-08-31","open":3995,"high":3995,"low":3905,"close":3950,"volume":18289,"rsi_14":76.69,"sma_20":3654.5,"sma_60":3190.83,"sma_120":3058.71},{"date":"2026-09-01","open":3915,"high":3945,"low":3865,"close":3945,"volume":27553,"rsi_14":76.12,"sma_20":3683.75,"sma_60":3218.75,"sma_120":3067.75},{"date":"2026-09-02","open":3915,"high":3995,"low":3910,"close":3975,"volume":59499,"rsi_14":81.2,"sma_20":3715.25,"sma_60":3248.42,"sma_120":3076.08},{"date":"2026-09-03","open":3975,"high":4000,"low":3890,"close":3955,"volume":54223,"rsi_14":78.68,"sma_20":3740.0,"sma_60":3276.92,"sma_120":3084.21},{"date":"2026-09-04","open":4000,"high":4020,"low":3905,"close":3940,"volume":57270,"rsi_14":75.0,"sma_20":3762.75,"sma_60":3304.58,"sma_120":3092.08},{"date":"2026-09-07","open":3945,"high":3950,"low":3730,"close":3790,"volume":107329,"rsi_14":58.94,"sma_20":3774.25,"sma_60":3329.83,"sma_120":3098.83},{"date":"2026-09-08","open":3790,"high":3850,"low":3630,"close":3780,"volume":78147,"rsi_14":57.62,"sma_20":3783.5,"sma_60":3352.25,"sma_120":3106.0},{"date":"2026-09-09","open":3810,"high":3840,"low":3690,"close":3745,"volume":78960,"rsi_14":55.06,"sma_20":3791.0,"sma_60":3373.75,"sma_120":3112.71},{"date":"2026-09-10","open":3800,"high":3845,"low":3715,"close":3760,"volume":59732,"rsi_14":55.62,"sma_20":3801.0,"sma_60":3396.08,"sma_120":3119.88},{"date":"2026-09-11","open":3795,"high":3940,"low":3745,"close":3925,"volume":35989,"rsi_14":62.23,"sma_20":3819.0,"sma_60":3421.92,"sma_120":3127.88},{"date":"2026-09-14","open":3955,"high":4085,"low":3850,"close":3935,"volume":35126,"rsi_14":61.62,"sma_20":3834.75,"sma_60":3449.25,"sma_120":3134.88},{"date":"2026-09-15","open":3890,"high":3890,"low":3810,"close":3890,"volume":34620,"rsi_14":50.92,"sma_20":3846.5,"sma_60":3476.25,"sma_120":3142.21},{"date":"2026-09-16","open":3895,"high":3940,"low":3795,"close":3910,"volume":53841,"rsi_14":37.5,"sma_20":3858.75,"sma_60":3492.25,"sma_120":3149.46},{"date":"2026-09-17","open":3900,"high":3965,"low":3860,"close":3965,"volume":38450,"rsi_14":48.76,"sma_20":3873.75,"sma_60":3510.67,"sma_120":3157.08},{"date":"2026-09-18","open":3895,"high":4050,"low":3815,"close":4035,"volume":99796,"rsi_14":56.59,"sma_20":3892.0,"sma_60":3525.92,"sma_120":3165.29},{"date":"2026-09-21","open":4045,"high":4045,"low":3870,"close":3935,"volume":80996,"rsi_14":49.32,"sma_20":3904.0,"sma_60":3538.5,"sma_120":3172.88},{"date":"2026-09-22","open":3930,"high":3930,"low":3820,"close":3875,"volume":51986,"rsi_14":43.51,"sma_20":3911.75,"sma_60":3548.42,"sma_120":3179.75},{"date":"2026-09-23","open":3875,"high":3900,"low":3835,"close":3845,"volume":27215,"rsi_14":42.95,"sma_20":3910.25,"sma_60":3556.25,"sma_120":3186.71},{"date":"2026-09-28","open":3880,"high":3895,"low":3830,"close":3875,"volume":32083,"rsi_14":45.91,"sma_20":3900.5,"sma_60":3564.58,"sma_120":3193.29},{"date":"2026-09-29","open":3870,"high":3890,"low":3830,"close":3885,"volume":43565,"rsi_14":57.25,"sma_20":3895.75,"sma_60":3573.0,"sma_120":3200.92},{"date":"2026-09-30","open":3870,"high":3905,"low":3830,"close":3900,"volume":34197,"rsi_14":59.09,"sma_20":3893.25,"sma_60":3582.75,"sma_120":3208.58},{"date":"2026-10-01","open":3865,"high":4090,"low":3865,"close":4065,"volume":40247,"rsi_14":70.25,"sma_20":3899.25,"sma_60":3595.67,"sma_120":3217.54},{"date":"2026-10-02","open":4065,"high":4095,"low":3975,"close":4045,"volume":36254,"rsi_14":67.92,"sma_20":3902.75,"sma_60":3608.17,"sma_120":3226.25},{"date":"2026-10-06","open":4045,"high":4045,"low":3880,"close":3980,"volume":48281,"rsi_14":53.96,"sma_20":3904.0,"sma_60":3618.67,"sma_120":3234.25},{"date":"2026-10-07","open":3970,"high":3975,"low":3900,"close":3975,"volume":37932,"rsi_14":52.9,"sma_20":3905.75,"sma_60":3630.67,"sma_120":3242.29},{"date":"2026-10-08","open":3935,"high":3980,"low":3910,"close":3950,"volume":23799,"rsi_14":54.48,"sma_20":3913.75,"sma_60":3641.92,"sma_120":3249.71},{"date":"2026-10-12","open":3950,"high":3950,"low":3790,"close":3880,"volume":29646,"rsi_14":47.92,"sma_20":3918.75,"sma_60":3651.42,"sma_120":3256.88},{"date":"2026-10-13","open":3825,"high":3975,"low":3630,"close":3830,"volume":27149,"rsi_14":40.56,"sma_20":3923.0,"sma_60":3660.42,"sma_120":3263.42},{"date":"2026-10-14","open":3805,"high":3885,"low":3780,"close":3885,"volume":14770,"rsi_14":39.29,"sma_20":3929.25,"sma_60":3670.83,"sma_120":3269.88},{"date":"2026-10-15","open":3815,"high":3875,"low":3435,"close":3775,"volume":20556,"rsi_14":38.73,"sma_20":3921.75,"sma_60":3679.17,"sma_120":3275.17},{"date":"2026-10-16","open":3880,"high":3880,"low":3710,"close":3755,"volume":13355,"rsi_14":41.04,"sma_20":3912.75,"sma_60":3687.17,"sma_120":3280.33},{"date":"2026-10-19","open":3775,"high":3865,"low":3720,"close":3865,"volume":12616,"rsi_14":51.33,"sma_20":3911.5,"sma_60":3697.83,"sma_120":3286.04},{"date":"2026-10-20","open":3830,"high":3865,"low":3635,"close":3805,"volume":15355,"rsi_14":45.51,"sma_20":3906.25,"sma_60":3709.0,"sma_120":3290.88},{"date":"2026-10-21","open":3740,"high":3865,"low":3720,"close":3830,"volume":12582,"rsi_14":46.54,"sma_20":3899.5,"sma_60":3722.08,"sma_120":3296.25},{"date":"2026-10-22","open":3800,"high":3835,"low":3750,"close":3810,"volume":7304,"rsi_14":44.38,"sma_20":3888.25,"sma_60":3732.92,"sma_120":3302.0},{"date":"2026-10-23","open":3586,"high":3850,"low":3586,"close":3850,"volume":22417}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.03,"pbr":0.21,"ttm_eps":null,"close":4694.5054},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.83,"pbr":0.2,"ttm_eps":null,"close":4420.6592},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.93,"pbr":0.16,"ttm_eps":null,"close":3575.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.98,"pbr":0.17,"ttm_eps":null,"close":3815.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.52,"pbr":0.19,"ttm_eps":null,"close":4210.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":58.22,"pbr":0.17,"ttm_eps":null,"close":3705.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":3445.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.14,"ttm_eps":null,"close":3010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.16,"ttm_eps":null,"close":3375.0}],"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":"유니드비티플러스","phase":"above-fold","symbol_resolved":true}