{"status":"ok","report":{"price_analysis":{"current":1846.0,"change_1d":1.4,"change_7d":2.6,"change_30d":42.0,"high_30d":1950.0,"low_30d":1220.0,"position_in_range":86.0,"support":1293.0,"resistance":1877.0},"summary":"엠브레인(169330)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 337.93억. 현재가 1,846원, 전일 대비 +1.4%, 30일 +42.0%. PER 20.3배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 5830.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.3배입니다. ROE 0.2%입니다. 시가총액 337.93억. 매출 588.94억, 영업이익 27.00억.","grade":"C","comment":"PER 20.33배, ROE 0.17%","per":20.33,"pbr":1.19,"roe":0.17,"eps":90.81,"revenue":58894278352.0,"operating_income":2700198487.0,"net_income":1663342182.0,"market_cap":33792896306,"profit_margin":2.82,"roa":0.1,"operating_margin":4.58,"gross_margin":22.18,"debt_ratio":0.6188154418880423,"total_assets":46042899537.0,"total_equity":28442340211.0,"total_debt":17600559326.0,"dividend_yield":3.66,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(87.70)가 시그널선(95.70)을 하회합니다(데드크로스). 현재가가 SMA20(1768)과 SMA60(1467) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1611~1925 (현재 위치 75%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 53","rsi_14":53.33333333333333,"macd":87.69735234328323,"macd_signal":95.7044251335542,"sma_20":1768.15,"sma_60":1467.2666666666667,"bb_upper":1925.3763018709021,"bb_lower":1610.923698129098,"atr_14":152.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5830.00, 기관 순매수 0.00. 30일 누적: 외국인 -9.57만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5830.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-5032.0,"institution_net":0.0,"retail_net":5032.0},{"date":"2026-10-22","foreign_net":-73.0,"institution_net":0.0,"retail_net":73.0},{"date":"2026-10-21","foreign_net":-690.0,"institution_net":0.0,"retail_net":690.0},{"date":"2026-10-20","foreign_net":170.0,"institution_net":0.0,"retail_net":-170.0},{"date":"2026-10-19","foreign_net":-205.0,"institution_net":0.0,"retail_net":205.0},{"date":"2026-10-16","foreign_net":1238.0,"institution_net":0.0,"retail_net":-1238.0},{"date":"2026-10-15","foreign_net":-268.0,"institution_net":0.0,"retail_net":268.0},{"date":"2026-10-14","foreign_net":263.0,"institution_net":0.0,"retail_net":-263.0},{"date":"2026-10-13","foreign_net":578.0,"institution_net":0.0,"retail_net":-578.0},{"date":"2026-10-12","foreign_net":-4999.0,"institution_net":0.0,"retail_net":4999.0},{"date":"2026-10-08","foreign_net":-15518.0,"institution_net":0.0,"retail_net":15518.0},{"date":"2026-10-07","foreign_net":-15040.0,"institution_net":0.0,"retail_net":15040.0},{"date":"2026-10-06","foreign_net":-7263.0,"institution_net":0.0,"retail_net":7263.0},{"date":"2026-10-02","foreign_net":-261.0,"institution_net":0.0,"retail_net":261.0},{"date":"2026-10-01","foreign_net":-7549.0,"institution_net":0.0,"retail_net":7549.0},{"date":"2026-09-30","foreign_net":-638.0,"institution_net":0.0,"retail_net":638.0},{"date":"2026-09-29","foreign_net":-39023.0,"institution_net":0.0,"retail_net":39023.0},{"date":"2026-09-28","foreign_net":2893.0,"institution_net":0.0,"retail_net":-2893.0},{"date":"2026-09-23","foreign_net":1167.0,"institution_net":0.0,"retail_net":-1167.0},{"date":"2026-09-22","foreign_net":-2082.0,"institution_net":0.0,"retail_net":2082.0},{"date":"2026-09-21","foreign_net":-2281.0,"institution_net":-183.0,"retail_net":2464.0},{"date":"2026-09-18","foreign_net":-2221.0,"institution_net":183.0,"retail_net":2038.0},{"date":"2026-09-17","foreign_net":512.0,"institution_net":0.0,"retail_net":-512.0},{"date":"2026-09-16","foreign_net":93.0,"institution_net":0.0,"retail_net":-93.0},{"date":"2026-09-15","foreign_net":-448.0,"institution_net":0.0,"retail_net":448.0},{"date":"2026-09-14","foreign_net":579.0,"institution_net":0.0,"retail_net":-579.0},{"date":"2026-09-11","foreign_net":-153.0,"institution_net":0.0,"retail_net":153.0},{"date":"2026-09-10","foreign_net":-37.0,"institution_net":0.0,"retail_net":37.0},{"date":"2026-09-09","foreign_net":1051.0,"institution_net":0.0,"retail_net":-1051.0},{"date":"2026-09-08","foreign_net":-483.0,"institution_net":0.0,"retail_net":483.0}],"periods":{"d1":{"foreign_net":-5032.0,"institution_net":0,"retail_net":5032.0},"d3":{"foreign_net":-5795.0,"institution_net":0,"retail_net":5795.0},"d7":{"foreign_net":-4860.0,"institution_net":0,"retail_net":4860.0},"d14":{"foreign_net":-47100.0,"institution_net":0,"retail_net":47100.0},"d30":{"foreign_net":-95720.0,"institution_net":0.0,"retail_net":95720.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 20.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +37.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.1,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":182.2,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.3,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":42.0,"unit":"%","percentile":83,"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":64,"summary":"유동비율 2.3x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.46,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":74.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +37.1%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.62,"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":22.18,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.82,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 37% 성장"],"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 37% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.33,"current_pbr":1.19,"per_5y_high":35558.5,"per_5y_low":17.95,"per_5y_avg":5226.45,"per_percentile":14.3,"pbr_5y_high":1.81,"pbr_5y_low":1.28,"pbr_5y_avg":1.55,"pbr_percentile":0.0,"per_5y_median":124.92,"pbr_5y_median":1.57,"history":[{"quarter":"2024-Q2","per":21.93,"pbr":1.66},{"quarter":"2024-Q3","per":25.67,"pbr":1.57},{"quarter":"2024-Q4","per":124.92,"pbr":1.41},{"quarter":"2025-Q1","per":130.94,"pbr":1.62},{"quarter":"2025-Q2","per":null,"pbr":1.81},{"quarter":"2025-Q3","per":null,"pbr":1.7},{"quarter":"2025-Q4","per":null,"pbr":1.36},{"quarter":"2026-Q1","per":705.21,"pbr":1.5},{"quarter":"2026-Q2","per":17.95,"pbr":1.28},{"quarter":"현재","per":20.33,"pbr":1.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2257.8948,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2026.3158,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1925.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2156.5791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1777.9249,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1911.1213,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1630.0,"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.93,"eps":102.94,"close":2257.89,"source":"reported"},{"date":"2024-07","per":21.28,"eps":102.94,"close":2190.35,"source":"reported"},{"date":"2024-08","per":20.11,"eps":102.94,"close":2069.74,"source":"reported"},{"date":"2024-09","per":25.67,"eps":78.94,"close":2026.32,"source":"reported"},{"date":"2024-10","per":26.52,"eps":78.94,"close":2093.86,"source":"reported"},{"date":"2024-11","per":24.4,"eps":78.94,"close":1925.96,"source":"reported"},{"date":"2024-12","per":124.92,"eps":15.41,"close":1925.0,"source":"reported"},{"date":"2025-01","per":136.5,"eps":15.41,"close":2103.51,"source":"reported"},{"date":"2025-02","per":144.64,"eps":15.41,"close":2228.95,"source":"reported"},{"date":"2025-03","per":130.94,"eps":16.47,"close":2156.58,"source":"reported"},{"date":"2025-04","per":132.4,"eps":16.47,"close":2180.7,"source":"reported"},{"date":"2025-05","per":127.42,"eps":16.47,"close":2098.68,"source":"reported"},{"date":"2025-12","per":null,"eps":0.05,"close":1777.92,"source":"reported"},{"date":"2026-01","per":null,"eps":0.05,"close":1841.05,"source":"reported"},{"date":"2026-02","per":null,"eps":0.05,"close":1788.29,"source":"reported"},{"date":"2026-03","per":705.21,"eps":2.71,"close":1911.12,"source":"reported"},{"date":"2026-04","per":774.01,"eps":2.71,"close":2097.57,"source":"reported"},{"date":"2026-05","per":624.07,"eps":2.71,"close":1691.24,"source":"reported"},{"date":"2026-06","per":17.95,"eps":90.81,"close":1630.0,"source":"reported"},{"date":"2026-07","per":14.03,"eps":90.81,"close":1274.0,"source":"reported"},{"date":"2026-08","per":14.17,"eps":90.81,"close":1287.0,"source":"reported"},{"date":"2026-09","per":20.76,"eps":90.81,"close":1885.0,"source":"reported"},{"date":"2026-10","per":19.79,"eps":90.81,"close":1797.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.66,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"배당성향 74%로 적정","metrics":[{"name":"배당성향(Payout)","value":74.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.46,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.66,"summary":"배당수익률 3.66%","metrics":[{"name":"배당수익률","value":3.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"20.3배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:54:58.400349+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0016530706211655617,"dividend_yield":null,"eps":2.57,"revenue":13547955788.0,"operating_income":787001037.0,"net_income":47017197.0,"market_cap":null,"profit_margin":0.0034704274014272416,"operating_margin":0.058090021056688146,"roa":0.0010211606452416634,"gross_margin":0.22184860565179754,"total_equity":28442340211.0,"total_assets":46042899537.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":168.08,"pbr":1.44,"roe":-0.026803290220841255,"dividend_yield":3.66,"eps":-41.49,"revenue":9884248498.0,"operating_income":-957284956.0,"net_income":-760051904.0,"market_cap":40000000000.0,"profit_margin":-0.07689526463785189,"operating_margin":-0.09684954361413506,"roa":-0.016754201594268478,"gross_margin":0.11449458957137604,"total_equity":28356664340.0,"total_assets":45364853689.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07388326993556167,"dividend_yield":null,"eps":117.43,"revenue":21834854522.0,"operating_income":2535334450.0,"net_income":2151046777.0,"market_cap":null,"profit_margin":0.0985143626596039,"operating_margin":0.11611409855950676,"roa":0.04419355142821451,"gross_margin":0.26853128204231047,"total_equity":29114125280.0,"total_assets":48673317882.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008371333695778825,"dividend_yield":null,"eps":12.3,"revenue":13627219544.0,"operating_income":335147956.0,"net_income":225330112.0,"market_cap":null,"profit_margin":0.016535296233574793,"operating_margin":0.024594008698389545,"roa":0.004784569413169225,"gross_margin":0.28631528606419876,"total_equity":26916871336.0,"total_assets":47095170441.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05585701306624991,"dividend_yield":null,"eps":-85.53,"revenue":14308306806.0,"operating_income":-1665995926.0,"net_income":-1566655446.0,"market_cap":null,"profit_margin":-0.10949272106347648,"operating_margin":-0.11643557470415623,"roa":-0.033664664921485246,"gross_margin":0.1079596319078259,"total_equity":28047605126.0,"total_assets":46537087170.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.027347342461228445,"dividend_yield":null,"eps":-44.15,"revenue":11150755362.0,"operating_income":-1007381310.0,"net_income":-808657256.0,"market_cap":null,"profit_margin":-0.07252040151071516,"operating_margin":-0.0903419792916447,"roa":-0.017793677669496445,"gross_margin":0.11091203957488455,"total_equity":29569866145.0,"total_assets":45446324870.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04817272007399679,"dividend_yield":null,"eps":79.83,"revenue":20366515313.0,"operating_income":1535371170.0,"net_income":1462208881.0,"market_cap":null,"profit_margin":0.07179475028144203,"operating_margin":0.07538703339299131,"roa":0.029566251485773187,"gross_margin":0.1867266744730039,"total_equity":30353463096.0,"total_assets":49455335307.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-9.0,"revenue":10335508276.0,"operating_income":-119737330.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.011585045147517426,"roa":null,"gross_margin":0.19843706417056328,"total_equity":28795533728.0,"total_assets":47843211086.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.006161510358281672,"dividend_yield":null,"eps":-10.21,"revenue":12324662412.0,"operating_income":-380258963.0,"net_income":-187106958.0,"market_cap":null,"profit_margin":-0.015181507756173662,"operating_margin":-0.030853499291774354,"roa":-0.0037930181465545896,"gross_margin":0.1196118129422075,"total_equity":30367060529.0,"total_assets":49329307367.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.027108134443104167,"dividend_yield":null,"eps":-45.21,"revenue":10182753016.0,"operating_income":-1174813180.0,"net_income":-828059285.0,"market_cap":null,"profit_margin":-0.08131978490481734,"operating_margin":-0.1153728444708454,"roa":-0.01995128099556164,"gross_margin":0.036930545149146926,"total_equity":30546524208.0,"total_assets":41504066089.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08308010400389933,"dividend_yield":null,"eps":143.36,"revenue":21106465865.0,"operating_income":2899564936.0,"net_income":2625936743.0,"market_cap":null,"profit_margin":0.12441385307212824,"operating_margin":0.1373780411436967,"roa":0.058292680976636396,"gross_margin":0.22427324324578488,"total_equity":31607287623.0,"total_assets":45047451910.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":15.0,"revenue":10096619063.0,"operating_income":330611629.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.03274478584732954,"roa":null,"gross_margin":0.20087352591446384,"total_equity":28979103565.0,"total_assets":43381871870.0}],"current_price":1846.0,"change_pct":1.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-07-01","close":6685.749},{"date":"2020-07-02","close":5186.1416},{"date":"2020-07-03","close":5290.2812},{"date":"2020-07-06","close":4894.5518},{"date":"2020-07-07","close":4602.9609},{"date":"2020-07-08","close":4582.1338},{"date":"2020-07-09","close":4498.8218},{"date":"2020-07-10","close":4269.7148},{"date":"2020-07-13","close":4561.3057},{"date":"2020-07-14","close":4561.3057},{"date":"2020-07-15","close":4477.9941},{"date":"2020-07-16","close":4394.6821},{"date":"2020-07-17","close":4540.478},{"date":"2020-07-20","close":4394.6821},{"date":"2020-07-21","close":4269.7148},{"date":"2020-07-22","close":4228.0596},{"date":"2020-07-23","close":3994.7869},{"date":"2020-07-24","close":3836.4951},{"date":"2020-07-27","close":3815.6675},{"date":"2020-07-28","close":3815.6675},{"date":"2020-07-29","close":3769.8457},{"date":"2020-07-30","close":3882.3164},{"date":"2020-07-31","close":3936.469},{"date":"2020-08-03","close":3782.3423},{"date":"2020-08-04","close":3861.4885},{"date":"2020-08-05","close":3828.1636},{"date":"2020-08-06","close":3749.0183},{"date":"2020-08-07","close":3749.0183},{"date":"2020-08-10","close":3749.0183},{"date":"2020-08-11","close":3669.8721},{"date":"2020-08-12","close":3599.0574},{"date":"2020-08-13","close":3611.5544},{"date":"2020-08-14","close":3644.8789},{"date":"2020-08-18","close":3457.428},{"date":"2020-08-19","close":3332.4607},{"date":"2020-08-20","close":3111.6851},{"date":"2020-08-21","close":3194.9966},{"date":"2020-08-24","close":3215.8247},{"date":"2020-08-25","close":3311.6326},{"date":"2020-08-26","close":3336.6262},{"date":"2020-08-27","close":3215.8247},{"date":"2020-08-28","close":3344.9573},{"date":"2020-08-31","close":3269.9771},{"date":"2020-09-01","close":3244.9834},{"date":"2020-09-02","close":3365.7852},{"date":"2020-09-03","close":3582.3953},{"date":"2020-09-04","close":3615.7197},{"date":"2020-09-07","close":3565.7329},{"date":"2020-09-08","close":3461.5935},{"date":"2020-09-09","close":3436.6001},{"date":"2020-09-10","close":3582.3953},{"date":"2020-09-11","close":3519.9114},{"date":"2020-09-14","close":3544.9048},{"date":"2020-09-15","close":3515.7461},{"date":"2020-09-16","close":3465.759},{"date":"2020-09-17","close":3394.9443},{"date":"2020-09-18","close":3424.103},{"date":"2020-09-21","close":3307.4673},{"date":"2020-09-22","close":3174.1687},{"date":"2020-09-23","close":3178.3342},{"date":"2020-09-24","close":2940.8962},{"date":"2020-09-25","close":3020.0425},{"date":"2020-09-28","close":3124.1819},{"date":"2020-09-29","close":3194.9966},{"date":"2020-10-05","close":3032.5393},{"date":"2020-10-06","close":3024.2078},{"date":"2020-10-07","close":3128.3474},{"date":"2020-10-08","close":3124.1819},{"date":"2020-10-12","close":3128.3474},{"date":"2020-10-13","close":3170.0032},{"date":"2020-10-14","close":3232.4868},{"date":"2020-10-15","close":3149.1753},{"date":"2020-10-16","close":3065.8635},{"date":"2020-10-19","close":3049.2017},{"date":"2020-10-20","close":3028.3738},{"date":"2020-10-21","close":3061.6982},{"date":"2020-10-22","close":3028.3738},{"date":"2020-10-23","close":3053.3669},{"date":"2020-10-26","close":3003.3799},{"date":"2020-10-27","close":2982.5522},{"date":"2020-10-28","close":3007.5459},{"date":"2020-10-29","close":3020.0425},{"date":"2020-10-30","close":2990.8835},{"date":"2020-11-02","close":2995.0488},{"date":"2020-11-03","close":3070.0295},{"date":"2020-11-04","close":3086.6917},{"date":"2020-11-05","close":3349.123},{"date":"2020-11-06","close":3294.9705},{"date":"2020-11-09","close":3332.4607},{"date":"2020-11-10","close":3411.6067},{"date":"2020-11-11","close":3378.2817},{"date":"2020-11-12","close":3290.8049},{"date":"2020-11-13","close":3253.3145},{"date":"2020-11-16","close":3328.2949},{"date":"2020-11-17","close":3249.1492},{"date":"2020-11-18","close":3249.1492},{"date":"2020-11-19","close":3265.8115},{"date":"2020-11-20","close":3357.4539},{"date":"2020-11-23","close":3274.1423},{"date":"2020-11-24","close":3274.1423},{"date":"2020-11-25","close":3203.3276},{"date":"2020-11-26","close":3211.6589},{"date":"2020-11-27","close":3224.1555},{"date":"2020-11-30","close":3286.6394},{"date":"2020-12-01","close":3286.6394},{"date":"2020-12-02","close":3386.613},{"date":"2020-12-03","close":3386.613},{"date":"2020-12-04","close":3286.6394},{"date":"2020-12-07","close":3257.4805},{"date":"2020-12-08","close":3261.6458},{"date":"2020-12-09","close":3244.9834},{"date":"2020-12-10","close":3269.9771},{"date":"2020-12-11","close":3349.123},{"date":"2020-12-14","close":3311.6326},{"date":"2020-12-15","close":3315.7983},{"date":"2020-12-16","close":3332.4607},{"date":"2020-12-17","close":3332.4607},{"date":"2020-12-18","close":3269.9771},{"date":"2020-12-21","close":3236.6523},{"date":"2020-12-22","close":3194.9966},{"date":"2020-12-23","close":3161.6719},{"date":"2020-12-24","close":3165.8376},{"date":"2020-12-28","close":3186.6655},{"date":"2020-12-29","close":3211.6589},{"date":"2020-12-30","close":3232.4868},{"date":"2021-01-04","close":3261.6458},{"date":"2021-01-05","close":3253.3145},{"date":"2021-01-06","close":3307.4673},{"date":"2021-01-07","close":3299.136},{"date":"2021-01-08","close":3282.4734},{"date":"2021-01-11","close":3199.1624},{"date":"2021-01-12","close":3215.8247},{"date":"2021-01-13","close":3207.4932},{"date":"2021-01-14","close":3203.3276},{"date":"2021-01-15","close":3211.6589},{"date":"2021-01-18","close":3211.6589},{"date":"2021-01-19","close":3244.9834},{"date":"2021-01-20","close":3290.8049},{"date":"2021-01-21","close":3274.1423},{"date":"2021-01-22","close":3290.8049},{"date":"2021-01-25","close":3415.7722},{"date":"2021-01-26","close":3353.2886},{"date":"2021-01-27","close":3303.3015},{"date":"2021-01-28","close":3244.9834},{"date":"2021-01-29","close":3174.1687},{"date":"2021-02-01","close":3228.3213},{"date":"2021-02-02","close":3307.4673},{"date":"2021-02-03","close":3324.1294},{"date":"2021-02-04","close":3340.7917},{"date":"2021-02-05","close":3407.4409},{"date":"2021-02-08","close":3332.4607},{"date":"2021-02-09","close":3328.2949},{"date":"2021-02-10","close":3390.7788},{"date":"2021-02-15","close":3386.613},{"date":"2021-02-16","close":3411.6067},{"date":"2021-02-17","close":3478.2559},{"date":"2021-02-18","close":3415.7722},{"date":"2021-02-19","close":3336.6262},{"date":"2021-02-22","close":3374.1162},{"date":"2021-02-23","close":3665.7068},{"date":"2021-02-24","close":3544.9048},{"date":"2021-02-25","close":3669.8721},{"date":"2021-02-26","close":3886.4822},{"date":"2021-03-02","close":3774.012},{"date":"2021-03-03","close":3823.9985},{"date":"2021-03-04","close":3753.1836},{"date":"2021-03-05","close":3699.031},{"date":"2021-03-08","close":3632.3821},{"date":"2021-03-09","close":3761.5151},{"date":"2021-03-10","close":3898.9792},{"date":"2021-03-11","close":3982.2903},{"date":"2021-03-12","close":3940.6345},{"date":"2021-03-15","close":3794.8396},{"date":"2021-03-16","close":3873.9854},{"date":"2021-03-17","close":3857.323},{"date":"2021-03-18","close":3811.5017},{"date":"2021-03-19","close":3807.3367},{"date":"2021-03-22","close":3832.3298},{"date":"2021-03-23","close":3665.7068},{"date":"2021-03-24","close":3761.5151},{"date":"2021-03-25","close":3711.5278},{"date":"2021-03-26","close":3703.197},{"date":"2021-03-29","close":3653.21},{"date":"2021-03-30","close":3640.7129},{"date":"2021-03-31","close":3686.5344},{"date":"2021-04-01","close":3749.0183},{"date":"2021-04-02","close":3703.197},{"date":"2021-04-05","close":3728.1902},{"date":"2021-04-06","close":3694.8662},{"date":"2021-04-07","close":3744.8525},{"date":"2021-04-08","close":3711.5278},{"date":"2021-04-09","close":3707.3625},{"date":"2021-04-12","close":3703.197},{"date":"2021-04-13","close":3807.3367},{"date":"2021-04-14","close":3811.5017},{"date":"2021-04-15","close":3799.0051},{"date":"2021-04-16","close":3794.8396},{"date":"2021-04-19","close":3707.3625},{"date":"2021-04-20","close":3736.5215},{"date":"2021-04-21","close":3715.6938},{"date":"2021-04-22","close":3715.6938},{"date":"2021-04-23","close":3736.5215},{"date":"2021-04-26","close":3769.8457},{"date":"2021-04-27","close":3765.6807},{"date":"2021-04-28","close":3744.8525},{"date":"2021-04-29","close":3761.5151},{"date":"2021-04-30","close":3678.2034},{"date":"2021-05-03","close":3628.2163},{"date":"2021-05-04","close":3586.5605},{"date":"2021-05-06","close":3628.2163},{"date":"2021-05-07","close":3624.0508},{"date":"2021-05-10","close":3628.2163},{"date":"2021-05-11","close":3561.5671},{"date":"2021-05-12","close":3524.0771},{"date":"2021-05-13","close":3528.2424},{"date":"2021-05-14","close":3561.5671},{"date":"2021-05-17","close":3486.5869},{"date":"2021-05-18","close":3494.9185},{"date":"2021-05-20","close":3494.9185},{"date":"2021-05-21","close":3494.9185},{"date":"2021-05-24","close":3424.103},{"date":"2021-05-25","close":3378.2817},{"date":"2021-05-26","close":3428.2688},{"date":"2021-05-27","close":3461.5935},{"date":"2021-05-28","close":3486.5869},{"date":"2021-05-31","close":3494.9185},{"date":"2021-06-01","close":3478.2559},{"date":"2021-06-02","close":3478.2559},{"date":"2021-06-03","close":3515.7461},{"date":"2021-06-04","close":3540.7397},{"date":"2021-06-07","close":3515.7461},{"date":"2021-06-08","close":3503.2493},{"date":"2021-06-09","close":3499.0835},{"date":"2021-06-10","close":3499.0835},{"date":"2021-06-11","close":3507.4148},{"date":"2021-06-14","close":3540.7397},{"date":"2021-06-15","close":3578.2297},{"date":"2021-06-16","close":3615.7197},{"date":"2021-06-17","close":3611.5544},{"date":"2021-06-18","close":3569.8987},{"date":"2021-06-21","close":3565.7329},{"date":"2021-06-22","close":3590.7263},{"date":"2021-06-23","close":3615.7197},{"date":"2021-06-24","close":3599.0574},{"date":"2021-06-25","close":3699.031},{"date":"2021-06-28","close":3711.5278},{"date":"2021-06-29","close":3836.2493},{"date":"2021-06-30","close":3827.6477},{"date":"2021-07-01","close":3776.0388},{"date":"2021-07-02","close":3771.7383},{"date":"2021-07-05","close":3767.4375},{"date":"2021-07-06","close":3758.8357},{"date":"2021-07-07","close":3741.6331},{"date":"2021-07-08","close":3720.1294},{"date":"2021-07-09","close":3638.4158},{"date":"2021-07-12","close":3685.7239},{"date":"2021-07-13","close":3694.3252},{"date":"2021-07-14","close":3690.0242},{"date":"2021-07-15","close":3698.626},{"date":"2021-07-16","close":3698.626},{"date":"2021-07-19","close":3690.0242},{"date":"2021-07-20","close":3668.521},{"date":"2021-07-21","close":3651.3179},{"date":"2021-07-22","close":3647.0171},{"date":"2021-07-23","close":3634.1147},{"date":"2021-07-26","close":3565.3032},{"date":"2021-07-27","close":3582.5061},{"date":"2021-07-28","close":3595.4082},{"date":"2021-07-29","close":3595.4082},{"date":"2021-07-30","close":3565.3032},{"date":"2021-08-02","close":3526.5967},{"date":"2021-08-03","close":3522.2961},{"date":"2021-08-04","close":3517.9951},{"date":"2021-08-05","close":3552.4011},{"date":"2021-08-06","close":3604.0098},{"date":"2021-08-09","close":3569.604},{"date":"2021-08-10","close":3539.4988},{"date":"2021-08-11","close":3513.6943},{"date":"2021-08-12","close":3522.2961},{"date":"2021-08-13","close":3608.3108},{"date":"2021-08-17","close":3582.5061},{"date":"2021-08-18","close":3647.0171},{"date":"2021-08-19","close":3647.0171},{"date":"2021-08-20","close":3591.1077},{"date":"2021-08-23","close":3582.5061},{"date":"2021-08-24","close":3578.2053},{"date":"2021-08-25","close":3582.5061},{"date":"2021-08-26","close":3561.0024},{"date":"2021-08-27","close":3513.6943},{"date":"2021-08-30","close":3530.8975},{"date":"2021-08-31","close":3561.0024},{"date":"2021-09-01","close":3573.9048},{"date":"2021-09-02","close":3591.1077},{"date":"2021-09-03","close":3591.1077},{"date":"2021-09-06","close":3754.5354},{"date":"2021-09-07","close":3767.4375},{"date":"2021-09-08","close":3750.2346},{"date":"2021-09-09","close":3737.3323},{"date":"2021-09-10","close":3780.3396},{"date":"2021-09-13","close":3801.8433},{"date":"2021-09-14","close":3810.4446},{"date":"2021-09-15","close":3797.5425},{"date":"2021-09-16","close":3754.5354},{"date":"2021-09-17","close":3702.9263},{"date":"2021-09-23","close":3664.2197},{"date":"2021-09-24","close":3664.2197},{"date":"2021-09-27","close":3707.2273},{"date":"2021-09-28","close":3720.1294},{"date":"2021-09-29","close":3711.5281},{"date":"2021-09-30","close":3788.9409},{"date":"2021-10-01","close":3741.6331},{"date":"2021-10-05","close":3651.3179},{"date":"2021-10-06","close":3582.5061},{"date":"2021-10-07","close":3801.8433},{"date":"2021-10-08","close":3754.5354},{"date":"2021-10-12","close":3711.5281},{"date":"2021-10-13","close":3784.6404},{"date":"2021-10-14","close":4012.5789},{"date":"2021-10-15","close":3991.0752},{"date":"2021-10-18","close":3991.0752},{"date":"2021-10-19","close":4021.1802},{"date":"2021-10-20","close":3995.376},{"date":"2021-10-21","close":3887.8579},{"date":"2021-10-22","close":3978.1733},{"date":"2021-10-25","close":4077.0894},{"date":"2021-10-26","close":4077.0894},{"date":"2021-10-27","close":4102.8945},{"date":"2021-10-28","close":3965.2712},{"date":"2021-10-29","close":4008.2781},{"date":"2021-11-01","close":4077.0894},{"date":"2021-11-02","close":4016.8796},{"date":"2021-11-03","close":3999.6765},{"date":"2021-11-04","close":3935.1658},{"date":"2021-11-05","close":3905.0603},{"date":"2021-11-08","close":3930.8655},{"date":"2021-11-09","close":3896.4595},{"date":"2021-11-10","close":3810.4446},{"date":"2021-11-11","close":3806.1438},{"date":"2021-11-12","close":3831.9482},{"date":"2021-11-15","close":3870.655},{"date":"2021-11-16","close":3883.5574},{"date":"2021-11-17","close":3870.655},{"date":"2021-11-18","close":3849.1511},{"date":"2021-11-19","close":3900.7603},{"date":"2021-11-22","close":3922.2637},{"date":"2021-11-23","close":3827.6477},{"date":"2021-11-24","close":3720.1294},{"date":"2021-11-25","close":3668.521},{"date":"2021-11-26","close":3517.9951},{"date":"2021-11-29","close":3582.5061},{"date":"2021-11-30","close":3440.5823},{"date":"2021-12-01","close":3509.394},{"date":"2021-12-02","close":3569.604},{"date":"2021-12-03","close":3604.0098},{"date":"2021-12-06","close":3616.9121},{"date":"2021-12-07","close":3677.1221},{"date":"2021-12-08","close":3707.2273},{"date":"2021-12-09","close":3728.7312},{"date":"2021-12-10","close":3797.5425},{"date":"2021-12-13","close":3874.9556},{"date":"2021-12-14","close":3879.2561},{"date":"2021-12-15","close":3801.8433},{"date":"2021-12-16","close":3801.8433},{"date":"2021-12-17","close":3733.0315},{"date":"2021-12-20","close":3642.7161},{"date":"2021-12-21","close":3612.6111},{"date":"2021-12-22","close":3642.7161},{"date":"2021-12-23","close":3647.0171},{"date":"2021-12-24","close":3642.7161},{"date":"2021-12-27","close":3634.1147},{"date":"2021-12-28","close":3659.9189},{"date":"2021-12-29","close":3698.626},{"date":"2021-12-30","close":3702.9263},{"date":"2022-01-03","close":4400.0},{"date":"2022-01-04","close":3849.1511},{"date":"2022-01-05","close":3806.1438},{"date":"2022-01-06","close":3720.1294},{"date":"2022-01-07","close":3814.7458},{"date":"2022-01-10","close":3866.354},{"date":"2022-01-11","close":3844.8506},{"date":"2022-01-12","close":3827.6477},{"date":"2022-01-13","close":3819.0459},{"date":"2022-01-14","close":3767.4375},{"date":"2022-01-17","close":3690.0242},{"date":"2022-01-18","close":3634.1147},{"date":"2022-01-19","close":3638.4158},{"date":"2022-01-20","close":3750.2346},{"date":"2022-01-21","close":3771.7383},{"date":"2022-01-24","close":3681.4229},{"date":"2022-01-25","close":3681.4229},{"date":"2022-01-26","close":3651.3179},{"date":"2022-01-27","close":3569.604},{"date":"2022-01-28","close":3707.2273},{"date":"2022-02-03","close":3767.4375},{"date":"2022-02-04","close":3819.0459},{"date":"2022-02-07","close":3793.2419},{"date":"2022-02-08","close":3793.2419},{"date":"2022-02-09","close":3831.9482},{"date":"2022-02-10","close":4967.3408},{"date":"2022-02-11","close":5010.3481},{"date":"2022-02-14","close":4623.2822},{"date":"2022-02-15","close":4365.2388},{"date":"2022-02-16","close":4623.2822},{"date":"2022-02-17","close":4515.7642},{"date":"2022-02-18","close":5031.8511},{"date":"2022-02-21","close":5031.8511},{"date":"2022-02-22","close":5031.8511},{"date":"2022-02-23","close":4902.8296},{"date":"2022-02-24","close":4446.9521},{"date":"2022-02-25","close":4352.3359},{"date":"2022-02-28","close":4352.3359},{"date":"2022-03-02","close":4214.7129},{"date":"2022-03-03","close":4343.7354},{"date":"2022-03-04","close":4343.7354},{"date":"2022-03-07","close":4335.1333},{"date":"2022-03-08","close":4210.4121},{"date":"2022-03-10","close":4210.4121},{"date":"2022-03-11","close":4206.1113},{"date":"2022-03-14","close":4184.6079},{"date":"2022-03-15","close":3969.5715},{"date":"2022-03-16","close":4107.1948},{"date":"2022-03-17","close":3780.3396},{"date":"2022-03-18","close":3720.1294},{"date":"2022-03-21","close":3720.1294},{"date":"2022-03-22","close":3707.2273},{"date":"2022-03-23","close":3672.8213},{"date":"2022-03-24","close":3707.2273},{"date":"2022-03-25","close":3724.4302},{"date":"2022-03-28","close":3754.5354},{"date":"2022-03-29","close":3780.3396},{"date":"2022-03-30","close":3724.4302},{"date":"2022-03-31","close":3702.9263},{"date":"2022-04-01","close":3806.1438},{"date":"2022-04-04","close":3874.9556},{"date":"2022-04-05","close":3862.0535},{"date":"2022-04-06","close":3853.4521},{"date":"2022-04-07","close":3724.4302},{"date":"2022-04-08","close":3728.7312},{"date":"2022-04-11","close":3917.9629},{"date":"2022-04-12","close":3956.6697},{"date":"2022-04-13","close":3969.5715},{"date":"2022-04-14","close":3913.6621},{"date":"2022-04-15","close":4068.4883},{"date":"2022-04-18","close":4128.6982},{"date":"2022-04-19","close":4098.5938},{"date":"2022-04-20","close":3999.6765},{"date":"2022-04-21","close":4021.1802},{"date":"2022-04-22","close":4025.4814},{"date":"2022-04-25","close":3930.8655},{"date":"2022-04-26","close":3978.1733},{"date":"2022-04-27","close":3857.7527},{"date":"2022-04-28","close":3948.0679},{"date":"2022-04-29","close":3909.3613},{"date":"2022-05-02","close":3887.8579},{"date":"2022-05-03","close":3874.9556},{"date":"2022-05-04","close":3862.0535},{"date":"2022-05-06","close":3788.9409},{"date":"2022-05-09","close":4270.0},{"date":"2022-05-10","close":3604.0098},{"date":"2022-05-11","close":3556.7017},{"date":"2022-05-12","close":3431.9807},{"date":"2022-05-13","close":3431.9807},{"date":"2022-05-16","close":3513.6943},{"date":"2022-05-17","close":3440.5823},{"date":"2022-05-18","close":3479.2891},{"date":"2022-05-19","close":3457.7852},{"date":"2022-05-20","close":3522.2961},{"date":"2022-05-23","close":3565.3032},{"date":"2022-05-24","close":3608.3108},{"date":"2022-05-25","close":3586.8071},{"date":"2022-05-26","close":3569.604},{"date":"2022-05-27","close":3595.4082},{"date":"2022-05-30","close":3591.1077},{"date":"2022-05-31","close":3612.6111},{"date":"2022-06-02","close":3578.2053},{"date":"2022-06-03","close":3591.1077},{"date":"2022-06-07","close":3500.7925},{"date":"2022-06-08","close":3462.0859},{"date":"2022-06-09","close":3457.7852},{"date":"2022-06-10","close":3462.0859},{"date":"2022-06-13","close":3268.553},{"date":"2022-06-14","close":3376.0713},{"date":"2022-06-15","close":3234.1472},{"date":"2022-06-16","close":3199.7412},{"date":"2022-06-17","close":3247.0493},{"date":"2022-06-20","close":3053.5166},{"date":"2022-06-21","close":3169.6365},{"date":"2022-06-22","close":3393.2742},{"date":"2022-06-23","close":3139.5312},{"date":"2022-06-24","close":3204.042},{"date":"2022-06-27","close":3341.6653},{"date":"2022-06-28","close":3380.3718},{"date":"2022-06-29","close":3344.4104},{"date":"2022-06-30","close":3218.5457},{"date":"2022-07-01","close":3142.1274},{"date":"2022-07-04","close":3115.1567},{"date":"2022-07-05","close":3178.0889},{"date":"2022-07-06","close":3133.1372},{"date":"2022-07-07","close":3146.6228},{"date":"2022-07-08","close":3187.0793},{"date":"2022-07-11","close":3164.6035},{"date":"2022-07-12","close":3110.6614},{"date":"2022-07-13","close":3128.6421},{"date":"2022-07-14","close":3124.147},{"date":"2022-07-15","close":3074.7},{"date":"2022-07-18","close":3088.1855},{"date":"2022-07-19","close":3097.1758},{"date":"2022-07-20","close":3155.6133},{"date":"2022-07-21","close":3196.0698},{"date":"2022-07-22","close":3187.0793},{"date":"2022-07-25","close":3259.0022},{"date":"2022-07-26","close":3281.478},{"date":"2022-07-27","close":3276.9827},{"date":"2022-07-28","close":3276.9827},{"date":"2022-07-29","close":3245.5168},{"date":"2022-08-01","close":3259.0022},{"date":"2022-08-02","close":3263.4973},{"date":"2022-08-03","close":3232.031},{"date":"2022-08-04","close":3241.0215},{"date":"2022-08-05","close":3236.5264},{"date":"2022-08-08","close":3227.5359},{"date":"2022-08-09","close":3232.031},{"date":"2022-08-10","close":3196.0698},{"date":"2022-08-11","close":3218.5457},{"date":"2022-08-12","close":3263.4973},{"date":"2022-08-16","close":3259.0022},{"date":"2022-08-17","close":3209.5552},{"date":"2022-08-18","close":3146.6228},{"date":"2022-08-19","close":3160.1084},{"date":"2022-08-22","close":3083.6904},{"date":"2022-08-23","close":3097.1758},{"date":"2022-08-24","close":3119.6519},{"date":"2022-08-25","close":3137.6326},{"date":"2022-08-26","close":3160.1084},{"date":"2022-08-29","close":3029.7483},{"date":"2022-08-30","close":3016.2627},{"date":"2022-08-31","close":3043.2336},{"date":"2022-09-01","close":3025.2532},{"date":"2022-09-02","close":3047.729},{"date":"2022-09-05","close":3047.729},{"date":"2022-09-06","close":3034.2437},{"date":"2022-09-07","close":2989.292},{"date":"2022-09-08","close":2957.8254},{"date":"2022-09-13","close":3007.2722},{"date":"2022-09-14","close":2993.7869},{"date":"2022-09-15","close":3029.7483},{"date":"2022-09-16","close":3007.2722},{"date":"2022-09-19","close":3137.6326},{"date":"2022-09-20","close":3101.6711},{"date":"2022-09-21","close":3223.0408},{"date":"2022-09-22","close":3200.5652},{"date":"2022-09-23","close":3083.6904},{"date":"2022-09-26","close":2795.999},{"date":"2022-09-27","close":2769.0283},{"date":"2022-09-28","close":2679.1245},{"date":"2022-09-29","close":2688.115},{"date":"2022-09-30","close":2706.0957},{"date":"2022-10-04","close":2813.98},{"date":"2022-10-05","close":2755.5427},{"date":"2022-10-06","close":2836.4558},{"date":"2022-10-07","close":2778.0186},{"date":"2022-10-11","close":2813.98},{"date":"2022-10-12","close":2863.4268},{"date":"2022-10-13","close":2858.9316},{"date":"2022-10-14","close":2903.8835},{"date":"2022-10-17","close":2890.3977},{"date":"2022-10-18","close":2890.3977},{"date":"2022-10-19","close":2867.9221},{"date":"2022-10-20","close":2831.9604},{"date":"2022-10-21","close":2751.0474},{"date":"2022-10-24","close":2800.4944},{"date":"2022-10-25","close":2804.9895},{"date":"2022-10-26","close":2822.9702},{"date":"2022-10-27","close":2822.9702},{"date":"2022-10-28","close":2760.0376},{"date":"2022-10-31","close":2760.0376},{"date":"2022-11-01","close":2778.0186},{"date":"2022-11-02","close":2787.0088},{"date":"2022-11-03","close":2755.5427},{"date":"2022-11-04","close":2760.0376},{"date":"2022-11-07","close":2831.9604},{"date":"2022-11-08","close":2836.4558},{"date":"2022-11-09","close":2831.9604},{"date":"2022-11-10","close":2822.9702},{"date":"2022-11-11","close":2840.9507},{"date":"2022-11-14","close":2890.3977},{"date":"2022-11-15","close":2912.8738},{"date":"2022-11-16","close":2908.3784},{"date":"2022-11-17","close":2899.3882},{"date":"2022-11-18","close":2935.3496},{"date":"2022-11-21","close":2912.8738},{"date":"2022-11-22","close":2885.9026},{"date":"2022-11-23","close":2885.9026},{"date":"2022-11-24","close":2890.3977},{"date":"2022-11-25","close":2885.9026},{"date":"2022-11-28","close":2822.9702},{"date":"2022-11-29","close":2795.999},{"date":"2022-11-30","close":2813.98},{"date":"2022-12-01","close":2813.98},{"date":"2022-12-02","close":2831.9604},{"date":"2022-12-05","close":2827.4653},{"date":"2022-12-06","close":2791.5039},{"date":"2022-12-07","close":2764.5327},{"date":"2022-12-08","close":2755.5427},{"date":"2022-12-09","close":2737.562},{"date":"2022-12-12","close":2760.0376},{"date":"2022-12-13","close":2742.0569},{"date":"2022-12-14","close":2800.4944},{"date":"2022-12-15","close":2800.4944},{"date":"2022-12-16","close":2769.0283},{"date":"2022-12-19","close":2746.5522},{"date":"2022-12-20","close":2692.6101},{"date":"2022-12-21","close":2679.1245},{"date":"2022-12-22","close":2670.1343},{"date":"2022-12-23","close":2616.1921},{"date":"2022-12-26","close":2575.7354},{"date":"2022-12-27","close":2584.7258},{"date":"2022-12-28","close":2580.2307},{"date":"2022-12-29","close":2508.3076},{"date":"2023-01-02","close":2481.3369},{"date":"2023-01-03","close":2422.8997},{"date":"2023-01-04","close":2422.8997},{"date":"2023-01-05","close":2436.3853},{"date":"2023-01-06","close":2494.8223},{"date":"2023-01-09","close":2517.2983},{"date":"2023-01-10","close":2557.7549},{"date":"2023-01-11","close":2566.7454},{"date":"2023-01-12","close":2566.7454},{"date":"2023-01-13","close":2544.2693},{"date":"2023-01-16","close":2643.1631},{"date":"2023-01-17","close":2598.2114},{"date":"2023-01-18","close":2629.6775},{"date":"2023-01-19","close":2598.2114},{"date":"2023-01-20","close":2584.7258},{"date":"2023-01-25","close":2602.7068},{"date":"2023-01-26","close":2706.0957},{"date":"2023-01-27","close":2804.9895},{"date":"2023-01-30","close":2751.0474},{"date":"2023-01-31","close":2939.8447},{"date":"2023-02-01","close":2939.8447},{"date":"2023-02-02","close":2966.8159},{"date":"2023-02-03","close":2908.3784},{"date":"2023-02-06","close":2953.3303},{"date":"2023-02-07","close":3029.7483},{"date":"2023-02-08","close":3002.7773},{"date":"2023-02-09","close":2953.3303},{"date":"2023-02-10","close":2885.9026},{"date":"2023-02-13","close":2840.9507},{"date":"2023-02-14","close":2849.9412},{"date":"2023-02-15","close":2787.0088},{"date":"2023-02-16","close":2782.5137},{"date":"2023-02-17","close":2813.98},{"date":"2023-02-20","close":2840.9507},{"date":"2023-02-21","close":3151.1179},{"date":"2023-02-22","close":3034.2437},{"date":"2023-02-23","close":3290.4685},{"date":"2023-02-24","close":3236.5264},{"date":"2023-02-27","close":3272.4878},{"date":"2023-02-28","close":3303.9541},{"date":"2023-03-02","close":3272.4878},{"date":"2023-03-03","close":3209.5552},{"date":"2023-03-06","close":3106.1663},{"date":"2023-03-07","close":3182.5842},{"date":"2023-03-08","close":3146.6228},{"date":"2023-03-09","close":3164.6035},{"date":"2023-03-10","close":3074.7},{"date":"2023-03-13","close":3020.7578},{"date":"2023-03-14","close":2948.8352},{"date":"2023-03-15","close":2980.3013},{"date":"2023-03-16","close":3029.7483},{"date":"2023-03-17","close":3074.7},{"date":"2023-03-20","close":3065.7095},{"date":"2023-03-21","close":3034.2437},{"date":"2023-03-22","close":3056.7192},{"date":"2023-03-23","close":2944.3398},{"date":"2023-03-24","close":3025.2532},{"date":"2023-03-27","close":3007.2722},{"date":"2023-03-28","close":3065.7095},{"date":"2023-03-29","close":3056.7192},{"date":"2023-03-30","close":3079.1953},{"date":"2023-03-31","close":3052.2241},{"date":"2023-04-03","close":3155.6133},{"date":"2023-04-04","close":3164.6035},{"date":"2023-04-05","close":3182.5842},{"date":"2023-04-06","close":3133.1372},{"date":"2023-04-07","close":3151.1179},{"date":"2023-04-10","close":3119.6519},{"date":"2023-04-11","close":3083.6904},{"date":"2023-04-12","close":3142.1274},{"date":"2023-04-13","close":3146.6228},{"date":"2023-04-14","close":3196.0698},{"date":"2023-04-17","close":3214.0505},{"date":"2023-04-18","close":3209.5552},{"date":"2023-04-19","close":3209.5552},{"date":"2023-04-20","close":3133.1372},{"date":"2023-04-21","close":3106.1663},{"date":"2023-04-24","close":3061.2144},{"date":"2023-04-25","close":3083.6904},{"date":"2023-04-26","close":3025.2532},{"date":"2023-04-27","close":3011.7676},{"date":"2023-04-28","close":3025.2532},{"date":"2023-05-02","close":3065.7095},{"date":"2023-05-03","close":3079.1953},{"date":"2023-05-04","close":3034.2437},{"date":"2023-05-08","close":3011.7676},{"date":"2023-05-09","close":2975.8059},{"date":"2023-05-10","close":2993.7869},{"date":"2023-05-11","close":3020.7578},{"date":"2023-05-12","close":2962.3206},{"date":"2023-05-15","close":2957.8254},{"date":"2023-05-16","close":2953.3303},{"date":"2023-05-17","close":2993.7869},{"date":"2023-05-18","close":3016.2627},{"date":"2023-05-19","close":3034.2437},{"date":"2023-05-22","close":3038.7388},{"date":"2023-05-23","close":3052.2241},{"date":"2023-05-24","close":3020.7578},{"date":"2023-05-25","close":2989.292},{"date":"2023-05-26","close":2971.311},{"date":"2023-05-30","close":2989.292},{"date":"2023-05-31","close":2993.7869},{"date":"2023-06-01","close":3038.7388},{"date":"2023-06-02","close":2998.282},{"date":"2023-06-05","close":3016.2627},{"date":"2023-06-07","close":2962.3206},{"date":"2023-06-08","close":2894.8928},{"date":"2023-06-09","close":2939.8447},{"date":"2023-06-12","close":2935.3496},{"date":"2023-06-13","close":2935.3496},{"date":"2023-06-14","close":2908.3784},{"date":"2023-06-15","close":2885.9026},{"date":"2023-06-16","close":2894.8928},{"date":"2023-06-19","close":2912.8738},{"date":"2023-06-20","close":2912.8738},{"date":"2023-06-21","close":2912.8738},{"date":"2023-06-22","close":2912.8738},{"date":"2023-06-23","close":2908.3784},{"date":"2023-06-26","close":2921.864},{"date":"2023-06-27","close":2926.3591},{"date":"2023-06-28","close":2962.3206},{"date":"2023-06-29","close":2962.3206},{"date":"2023-06-30","close":2971.6506},{"date":"2023-07-03","close":2920.335},{"date":"2023-07-04","close":2929.665},{"date":"2023-07-05","close":2906.3398},{"date":"2023-07-06","close":2836.3638},{"date":"2023-07-07","close":2799.043},{"date":"2023-07-10","close":2808.3733},{"date":"2023-07-11","close":2822.3684},{"date":"2023-07-12","close":2836.3638},{"date":"2023-07-13","close":2892.3445},{"date":"2023-07-14","close":2869.019},{"date":"2023-07-17","close":2873.6843},{"date":"2023-07-18","close":2911.0049},{"date":"2023-07-19","close":2911.0049},{"date":"2023-07-20","close":2892.3445},{"date":"2023-07-21","close":2827.0334},{"date":"2023-07-24","close":2794.3779},{"date":"2023-07-25","close":2743.062},{"date":"2023-07-26","close":2715.0718},{"date":"2023-07-27","close":2710.4067},{"date":"2023-07-28","close":2738.3972},{"date":"2023-07-31","close":2789.7129},{"date":"2023-08-01","close":2831.6985},{"date":"2023-08-02","close":2817.7034},{"date":"2023-08-03","close":2761.7224},{"date":"2023-08-04","close":2841.0288},{"date":"2023-08-07","close":2850.3589},{"date":"2023-08-08","close":2803.7083},{"date":"2023-08-09","close":2822.3684},{"date":"2023-08-10","close":2808.3733},{"date":"2023-08-11","close":2799.043},{"date":"2023-08-14","close":2822.3684},{"date":"2023-08-16","close":2747.7273},{"date":"2023-08-17","close":2729.0669},{"date":"2023-08-18","close":2743.062},{"date":"2023-08-21","close":2719.7368},{"date":"2023-08-22","close":2719.7368},{"date":"2023-08-23","close":2715.0718},{"date":"2023-08-24","close":2808.3733},{"date":"2023-08-25","close":2761.7224},{"date":"2023-08-28","close":2799.043},{"date":"2023-08-29","close":2869.019},{"date":"2023-08-30","close":2864.354},{"date":"2023-08-31","close":2864.354},{"date":"2023-09-01","close":2845.6936},{"date":"2023-09-04","close":2845.6936},{"date":"2023-09-05","close":2845.6936},{"date":"2023-09-06","close":2845.6936},{"date":"2023-09-07","close":2799.043},{"date":"2023-09-08","close":2827.0334},{"date":"2023-09-11","close":2845.6936},{"date":"2023-09-12","close":2808.3733},{"date":"2023-09-13","close":2836.3638},{"date":"2023-09-14","close":2850.3589},{"date":"2023-09-15","close":2831.6985},{"date":"2023-09-18","close":2869.019},{"date":"2023-09-19","close":2808.3733},{"date":"2023-09-20","close":2836.3638},{"date":"2023-09-21","close":2845.6936},{"date":"2023-09-22","close":2855.0239},{"date":"2023-09-25","close":2813.0381},{"date":"2023-09-26","close":2813.0381},{"date":"2023-09-27","close":2789.7129},{"date":"2023-10-04","close":2705.7415},{"date":"2023-10-05","close":2645.0957},{"date":"2023-10-06","close":2668.4211},{"date":"2023-10-10","close":2743.062},{"date":"2023-10-11","close":2799.043},{"date":"2023-10-12","close":2743.062},{"date":"2023-10-13","close":2743.062},{"date":"2023-10-16","close":2733.7322},{"date":"2023-10-17","close":2757.0574},{"date":"2023-10-18","close":2715.0718},{"date":"2023-10-19","close":2733.7322},{"date":"2023-10-20","close":2724.4019},{"date":"2023-10-23","close":2724.4019},{"date":"2023-10-24","close":2752.3923},{"date":"2023-10-25","close":2761.7224},{"date":"2023-10-26","close":2743.062},{"date":"2023-10-27","close":2715.0718},{"date":"2023-10-30","close":2691.7463},{"date":"2023-10-31","close":2691.7463},{"date":"2023-11-01","close":2780.3828},{"date":"2023-11-02","close":2803.7083},{"date":"2023-11-03","close":2775.7175},{"date":"2023-11-06","close":2775.7175},{"date":"2023-11-07","close":2789.7129},{"date":"2023-11-08","close":2794.3779},{"date":"2023-11-09","close":2771.0527},{"date":"2023-11-10","close":2752.3923},{"date":"2023-11-13","close":2701.0767},{"date":"2023-11-14","close":2724.4019},{"date":"2023-11-15","close":2733.7322},{"date":"2023-11-16","close":2799.043},{"date":"2023-11-17","close":2757.0574},{"date":"2023-11-20","close":2738.3972},{"date":"2023-11-21","close":2789.7129},{"date":"2023-11-22","close":2831.6985},{"date":"2023-11-23","close":2957.6555},{"date":"2023-11-24","close":3022.9666},{"date":"2023-11-27","close":3022.9666},{"date":"2023-11-28","close":3027.6316},{"date":"2023-11-29","close":2976.3159},{"date":"2023-11-30","close":3022.9666},{"date":"2023-12-01","close":3027.6316},{"date":"2023-12-04","close":3022.9666},{"date":"2023-12-05","close":2990.311},{"date":"2023-12-06","close":3022.9666},{"date":"2023-12-07","close":3032.2966},{"date":"2023-12-08","close":3036.9617},{"date":"2023-12-11","close":3022.9666},{"date":"2023-12-12","close":3018.3013},{"date":"2023-12-13","close":3022.9666},{"date":"2023-12-14","close":2962.3206},{"date":"2023-12-15","close":2906.3398},{"date":"2023-12-18","close":2845.6936},{"date":"2023-12-19","close":2897.0095},{"date":"2023-12-20","close":2911.0049},{"date":"2023-12-21","close":2869.019},{"date":"2023-12-22","close":2864.354},{"date":"2023-12-26","close":2855.0239},{"date":"2023-12-27","close":2855.0239},{"date":"2023-12-28","close":2906.3398},{"date":"2024-01-02","close":2869.019},{"date":"2024-01-03","close":2850.3589},{"date":"2024-01-04","close":2883.0144},{"date":"2024-01-05","close":2859.6892},{"date":"2024-01-08","close":2892.3445},{"date":"2024-01-09","close":2915.6697},{"date":"2024-01-10","close":2915.6697},{"date":"2024-01-11","close":2925.0},{"date":"2024-01-12","close":2897.0095},{"date":"2024-01-15","close":2929.665},{"date":"2024-01-16","close":2878.3491},{"date":"2024-01-17","close":2952.9905},{"date":"2024-01-18","close":2897.0095},{"date":"2024-01-19","close":2892.3445},{"date":"2024-01-22","close":2831.6985},{"date":"2024-01-23","close":2878.3491},{"date":"2024-01-24","close":2817.7034},{"date":"2024-01-25","close":2771.0527},{"date":"2024-01-26","close":2794.3779},{"date":"2024-01-29","close":2789.7129},{"date":"2024-01-30","close":2817.7034},{"date":"2024-01-31","close":2780.3828},{"date":"2024-02-01","close":2799.043},{"date":"2024-02-02","close":2785.0479},{"date":"2024-02-05","close":2794.3779},{"date":"2024-02-06","close":2803.7083},{"date":"2024-02-07","close":2813.0381},{"date":"2024-02-08","close":2836.3638},{"date":"2024-02-13","close":2785.0479},{"date":"2024-02-14","close":2799.043},{"date":"2024-02-15","close":2799.043},{"date":"2024-02-16","close":2850.3589},{"date":"2024-02-19","close":2906.3398},{"date":"2024-02-20","close":2901.6746},{"date":"2024-02-21","close":2911.0049},{"date":"2024-02-22","close":2929.665},{"date":"2024-02-23","close":2878.3491},{"date":"2024-02-26","close":2831.6985},{"date":"2024-02-27","close":2794.3779},{"date":"2024-02-28","close":2817.7034},{"date":"2024-02-29","close":2794.3779},{"date":"2024-03-04","close":2803.7083},{"date":"2024-03-05","close":2799.043},{"date":"2024-03-06","close":2794.3779},{"date":"2024-03-07","close":2729.0669},{"date":"2024-03-08","close":2747.7273},{"date":"2024-03-11","close":2771.0527},{"date":"2024-03-12","close":2743.062},{"date":"2024-03-13","close":2724.4019},{"date":"2024-03-14","close":2705.7415},{"date":"2024-03-15","close":2743.062},{"date":"2024-03-18","close":2677.7512},{"date":"2024-03-19","close":2715.0718},{"date":"2024-03-20","close":2696.4114},{"date":"2024-03-21","close":2705.7415},{"date":"2024-03-22","close":2715.0718},{"date":"2024-03-25","close":2733.7322},{"date":"2024-03-26","close":2719.7368},{"date":"2024-03-27","close":2743.062},{"date":"2024-03-28","close":2743.062},{"date":"2024-03-29","close":2710.4067},{"date":"2024-04-01","close":2710.4067},{"date":"2024-04-02","close":2701.0767},{"date":"2024-04-03","close":2705.7415},{"date":"2024-04-04","close":2752.3923},{"date":"2024-04-05","close":2705.7415},{"date":"2024-04-08","close":2757.0574},{"date":"2024-04-09","close":2687.0815},{"date":"2024-04-11","close":2677.7512},{"date":"2024-04-12","close":2691.7463},{"date":"2024-04-15","close":2659.0908},{"date":"2024-04-16","close":2635.7656},{"date":"2024-04-17","close":2631.1006},{"date":"2024-04-18","close":2631.1006},{"date":"2024-04-19","close":2677.7512},{"date":"2024-04-22","close":2677.7512},{"date":"2024-04-23","close":2710.4067},{"date":"2024-04-24","close":2719.7368},{"date":"2024-04-25","close":2705.7415},{"date":"2024-04-26","close":2663.7561},{"date":"2024-04-29","close":2696.4114},{"date":"2024-04-30","close":2701.0767},{"date":"2024-05-02","close":2687.0815},{"date":"2024-05-03","close":2663.7561},{"date":"2024-05-07","close":2663.7561},{"date":"2024-05-08","close":2659.0908},{"date":"2024-05-09","close":2696.4114},{"date":"2024-05-10","close":2673.0859},{"date":"2024-05-13","close":2677.7512},{"date":"2024-05-14","close":2668.4211},{"date":"2024-05-16","close":2677.7512},{"date":"2024-05-17","close":2621.7703},{"date":"2024-05-20","close":2584.4497},{"date":"2024-05-21","close":2542.4641},{"date":"2024-05-22","close":2565.7896},{"date":"2024-05-23","close":2547.1292},{"date":"2024-05-24","close":2509.8086},{"date":"2024-05-27","close":2505.1436},{"date":"2024-05-28","close":2500.4783},{"date":"2024-05-29","close":2453.8276},{"date":"2024-05-30","close":2495.8135},{"date":"2024-05-31","close":2449.1626},{"date":"2024-06-03","close":2486.4832},{"date":"2024-06-04","close":2495.8135},{"date":"2024-06-05","close":2537.7991},{"date":"2024-06-07","close":2523.8037},{"date":"2024-06-10","close":2570.4543},{"date":"2024-06-11","close":2533.1338},{"date":"2024-06-12","close":2519.1387},{"date":"2024-06-13","close":2472.488},{"date":"2024-06-14","close":2453.8276},{"date":"2024-06-17","close":2477.1531},{"date":"2024-06-18","close":2430.5022},{"date":"2024-06-19","close":2416.5071},{"date":"2024-06-20","close":2402.512},{"date":"2024-06-21","close":2323.2058},{"date":"2024-06-24","close":2267.2249},{"date":"2024-06-25","close":2267.2249},{"date":"2024-06-26","close":2257.8945},{"date":"2024-06-27","close":2306.1404},{"date":"2024-06-28","close":2257.8948},{"date":"2024-07-01","close":2257.8948},{"date":"2024-07-02","close":2195.1755},{"date":"2024-07-03","close":2142.1052},{"date":"2024-07-04","close":2151.7544},{"date":"2024-07-05","close":2171.0527},{"date":"2024-07-08","close":2185.5264},{"date":"2024-07-09","close":2219.2983},{"date":"2024-07-10","close":2306.1404},{"date":"2024-07-11","close":2306.1404},{"date":"2024-07-12","close":2282.0176},{"date":"2024-07-15","close":2291.6667},{"date":"2024-07-16","close":2310.9648},{"date":"2024-07-17","close":2257.8948},{"date":"2024-07-18","close":2253.0703},{"date":"2024-07-19","close":2200.0},{"date":"2024-07-22","close":2228.9475},{"date":"2024-07-23","close":2228.9475},{"date":"2024-07-24","close":2228.9475},{"date":"2024-07-25","close":2161.4036},{"date":"2024-07-26","close":2180.7019},{"date":"2024-07-29","close":2204.8247},{"date":"2024-07-30","close":2204.8247},{"date":"2024-07-31","close":2190.3508},{"date":"2024-08-01","close":2296.4912},{"date":"2024-08-02","close":2200.0},{"date":"2024-08-05","close":1929.8246},{"date":"2024-08-06","close":2021.4912},{"date":"2024-08-07","close":2093.8596},{"date":"2024-08-08","close":2055.2632},{"date":"2024-08-09","close":2151.7544},{"date":"2024-08-12","close":2151.7544},{"date":"2024-08-13","close":2122.8071},{"date":"2024-08-14","close":2180.7019},{"date":"2024-08-16","close":2180.7019},{"date":"2024-08-19","close":2180.7019},{"date":"2024-08-20","close":2137.2808},{"date":"2024-08-21","close":2084.2104},{"date":"2024-08-22","close":2089.0352},{"date":"2024-08-23","close":2108.3333},{"date":"2024-08-26","close":2151.7544},{"date":"2024-08-27","close":2098.6843},{"date":"2024-08-28","close":2055.2632},{"date":"2024-08-29","close":2064.9124},{"date":"2024-08-30","close":2069.7368},{"date":"2024-09-02","close":2142.1052},{"date":"2024-09-03","close":2175.8772},{"date":"2024-09-04","close":2161.4036},{"date":"2024-09-05","close":2084.2104},{"date":"2024-09-06","close":1934.6492},{"date":"2024-09-09","close":2060.0876},{"date":"2024-09-10","close":2103.5088},{"date":"2024-09-11","close":2050.4387},{"date":"2024-09-12","close":2035.965},{"date":"2024-09-13","close":2016.6667},{"date":"2024-09-19","close":2026.3158},{"date":"2024-09-20","close":2026.3158},{"date":"2024-09-23","close":2011.8422},{"date":"2024-09-24","close":2002.193},{"date":"2024-09-25","close":2002.193},{"date":"2024-09-26","close":2011.8422},{"date":"2024-09-27","close":2045.614},{"date":"2024-09-30","close":2026.3158},{"date":"2024-10-02","close":2060.0876},{"date":"2024-10-04","close":2084.2104},{"date":"2024-10-07","close":2093.8596},{"date":"2024-10-08","close":2079.386},{"date":"2024-10-10","close":2103.5088},{"date":"2024-10-11","close":2127.6316},{"date":"2024-10-14","close":2117.9824},{"date":"2024-10-15","close":2127.6316},{"date":"2024-10-16","close":2117.9824},{"date":"2024-10-17","close":2132.4561},{"date":"2024-10-18","close":2103.5088},{"date":"2024-10-21","close":2098.6843},{"date":"2024-10-22","close":2093.8596},{"date":"2024-10-23","close":2122.8071},{"date":"2024-10-24","close":2127.6316},{"date":"2024-10-25","close":2117.9824},{"date":"2024-10-28","close":2122.8071},{"date":"2024-10-29","close":2122.8071},{"date":"2024-10-30","close":2079.386},{"date":"2024-10-31","close":2093.8596},{"date":"2024-11-01","close":2108.3333},{"date":"2024-11-04","close":2127.6316},{"date":"2024-11-05","close":2108.3333},{"date":"2024-11-06","close":2108.3333},{"date":"2024-11-07","close":2122.8071},{"date":"2024-11-08","close":2113.158},{"date":"2024-11-11","close":2108.3333},{"date":"2024-11-12","close":2069.7368},{"date":"2024-11-13","close":2031.1404},{"date":"2024-11-14","close":2007.0176},{"date":"2024-11-15","close":2045.614},{"date":"2024-11-18","close":2045.614},{"date":"2024-11-19","close":2055.2632},{"date":"2024-11-20","close":2060.0876},{"date":"2024-11-21","close":2040.7896},{"date":"2024-11-22","close":1968.4211},{"date":"2024-11-25","close":1934.6492},{"date":"2024-11-26","close":1963.5966},{"date":"2024-11-27","close":1953.9474},{"date":"2024-11-28","close":1944.2982},{"date":"2024-11-29","close":1925.965},{"date":"2024-12-02","close":1929.8246},{"date":"2024-12-03","close":1949.1228},{"date":"2024-12-04","close":1920.1754},{"date":"2024-12-05","close":1929.8246},{"date":"2024-12-06","close":1929.8246},{"date":"2024-12-09","close":1746.4912},{"date":"2024-12-10","close":1812.1053},{"date":"2024-12-11","close":1854.5614},{"date":"2024-12-12","close":1915.351},{"date":"2024-12-13","close":1921.1404},{"date":"2024-12-16","close":1987.7194},{"date":"2024-12-17","close":1963.5966},{"date":"2024-12-18","close":1953.9474},{"date":"2024-12-19","close":1949.1228},{"date":"2024-12-20","close":1944.2982},{"date":"2024-12-23","close":1934.6492},{"date":"2024-12-24","close":1934.6492},{"date":"2024-12-26","close":1958.772},{"date":"2024-12-27","close":1925.0},{"date":"2024-12-30","close":1925.0},{"date":"2025-01-02","close":1939.4738},{"date":"2025-01-03","close":1953.9474},{"date":"2025-01-06","close":1953.9474},{"date":"2025-01-07","close":1953.9474},{"date":"2025-01-08","close":1958.772},{"date":"2025-01-09","close":1934.6492},{"date":"2025-01-10","close":1939.4738},{"date":"2025-01-13","close":1927.8948},{"date":"2025-01-14","close":1939.4738},{"date":"2025-01-15","close":1953.9474},{"date":"2025-01-16","close":1973.2456},{"date":"2025-01-17","close":2098.6843},{"date":"2025-01-20","close":2089.0352},{"date":"2025-01-21","close":2093.8596},{"date":"2025-01-22","close":2103.5088},{"date":"2025-01-23","close":2117.9824},{"date":"2025-01-24","close":2103.5088},{"date":"2025-01-31","close":2103.5088},{"date":"2025-02-03","close":2089.0352},{"date":"2025-02-04","close":2108.3333},{"date":"2025-02-05","close":2122.8071},{"date":"2025-02-06","close":2142.1052},{"date":"2025-02-07","close":2137.2808},{"date":"2025-02-10","close":2137.2808},{"date":"2025-02-11","close":2132.4561},{"date":"2025-02-12","close":2137.2808},{"date":"2025-02-13","close":2113.158},{"date":"2025-02-14","close":2142.1052},{"date":"2025-02-17","close":2175.8772},{"date":"2025-02-18","close":2151.7544},{"date":"2025-02-19","close":2146.9299},{"date":"2025-02-20","close":2156.5791},{"date":"2025-02-21","close":2180.7019},{"date":"2025-02-24","close":2190.3508},{"date":"2025-02-25","close":2171.0527},{"date":"2025-02-26","close":2171.0527},{"date":"2025-02-27","close":2204.8247},{"date":"2025-02-28","close":2228.9475},{"date":"2025-03-04","close":2195.1755},{"date":"2025-03-05","close":2219.2983},{"date":"2025-03-06","close":2219.2983},{"date":"2025-03-07","close":2219.2983},{"date":"2025-03-10","close":2209.6492},{"date":"2025-03-11","close":2175.8772},{"date":"2025-03-12","close":2200.0},{"date":"2025-03-13","close":2200.0},{"date":"2025-03-14","close":2219.2983},{"date":"2025-03-17","close":2171.0527},{"date":"2025-03-18","close":2214.4736},{"date":"2025-03-19","close":2209.6492},{"date":"2025-03-20","close":2171.0527},{"date":"2025-03-21","close":2171.0527},{"date":"2025-03-24","close":2175.8772},{"date":"2025-03-25","close":2175.8772},{"date":"2025-03-26","close":2175.8772},{"date":"2025-03-27","close":2175.8772},{"date":"2025-03-28","close":2171.0527},{"date":"2025-03-31","close":2156.5791},{"date":"2025-04-01","close":2161.4036},{"date":"2025-04-02","close":2132.4561},{"date":"2025-04-03","close":2161.4036},{"date":"2025-04-04","close":2200.0},{"date":"2025-04-07","close":2122.8071},{"date":"2025-04-08","close":2074.5615},{"date":"2025-04-09","close":2108.3333},{"date":"2025-04-10","close":2127.6316},{"date":"2025-04-11","close":2127.6316},{"date":"2025-04-14","close":2142.1052},{"date":"2025-04-15","close":2117.9824},{"date":"2025-04-16","close":2171.0527},{"date":"2025-04-17","close":2171.0527},{"date":"2025-04-18","close":2171.0527},{"date":"2025-04-21","close":2142.1052},{"date":"2025-04-22","close":2137.2808},{"date":"2025-04-23","close":2146.9299},{"date":"2025-04-24","close":2137.2808},{"date":"2025-04-25","close":2146.9299},{"date":"2025-04-28","close":2166.228},{"date":"2025-04-29","close":2180.7019},{"date":"2025-04-30","close":2180.7019},{"date":"2025-05-02","close":2180.7019},{"date":"2025-05-07","close":2190.3508},{"date":"2025-05-08","close":2190.3508},{"date":"2025-05-09","close":2200.0},{"date":"2025-05-12","close":2195.1755},{"date":"2025-05-13","close":2180.7019},{"date":"2025-05-14","close":2146.9299},{"date":"2025-05-15","close":2214.4736},{"date":"2025-05-16","close":2257.8948},{"date":"2025-05-19","close":2228.9475},{"date":"2025-05-20","close":2214.4736},{"date":"2025-05-21","close":2219.2983},{"date":"2025-05-22","close":2243.4211},{"date":"2025-05-23","close":2238.5964},{"date":"2025-05-26","close":2209.6492},{"date":"2025-05-27","close":2190.3508},{"date":"2025-05-28","close":2166.228},{"date":"2025-05-29","close":2180.7019},{"date":"2025-05-30","close":2098.6843},{"date":"2025-06-02","close":2117.9824},{"date":"2025-06-04","close":2132.4561},{"date":"2025-06-05","close":2142.1052},{"date":"2025-06-09","close":2161.4036},{"date":"2025-06-10","close":2156.5791},{"date":"2025-06-11","close":2175.8772},{"date":"2025-06-12","close":2180.7019},{"date":"2025-06-13","close":2175.8772},{"date":"2025-06-16","close":2185.5264},{"date":"2025-06-17","close":2195.1755},{"date":"2025-06-18","close":2195.1755},{"date":"2025-06-19","close":2180.7019},{"date":"2025-06-20","close":2185.5264},{"date":"2025-06-23","close":2180.7019},{"date":"2025-06-24","close":2209.6492},{"date":"2025-06-25","close":2200.0},{"date":"2025-06-26","close":2200.0},{"date":"2025-06-27","close":2300.0},{"date":"2025-06-30","close":2280.0},{"date":"2025-07-01","close":2220.0},{"date":"2025-07-02","close":2250.0},{"date":"2025-07-03","close":2220.0},{"date":"2025-07-04","close":2255.0},{"date":"2025-07-07","close":2225.0},{"date":"2025-07-08","close":2225.0},{"date":"2025-07-09","close":2245.0},{"date":"2025-07-10","close":2210.0},{"date":"2025-07-11","close":2220.0},{"date":"2025-07-14","close":2220.0},{"date":"2025-07-15","close":2240.0},{"date":"2025-07-16","close":2230.0},{"date":"2025-07-17","close":2240.0},{"date":"2025-07-18","close":2250.0},{"date":"2025-07-21","close":2230.0},{"date":"2025-07-22","close":2230.0},{"date":"2025-07-23","close":2220.0},{"date":"2025-07-24","close":2165.0},{"date":"2025-07-25","close":2190.0},{"date":"2025-07-28","close":2175.0},{"date":"2025-07-29","close":2175.0},{"date":"2025-07-30","close":2155.0},{"date":"2025-07-31","close":2155.0},{"date":"2025-08-01","close":2170.0},{"date":"2025-08-04","close":2170.0},{"date":"2025-08-05","close":2170.0},{"date":"2025-08-06","close":2155.0},{"date":"2025-08-07","close":2145.0},{"date":"2025-08-08","close":2150.0},{"date":"2025-08-11","close":2145.0},{"date":"2025-08-12","close":2140.0},{"date":"2025-08-13","close":2105.0},{"date":"2025-08-14","close":2120.0},{"date":"2025-08-18","close":2130.0},{"date":"2025-08-19","close":2100.0},{"date":"2025-08-20","close":2090.0},{"date":"2025-08-21","close":2050.0},{"date":"2025-08-22","close":2055.0},{"date":"2025-08-25","close":2050.0},{"date":"2025-08-26","close":2035.0},{"date":"2025-08-27","close":2065.0},{"date":"2025-08-28","close":2065.0},{"date":"2025-08-29","close":2090.0},{"date":"2025-09-01","close":2005.3179},{"date":"2025-09-02","close":2060.0},{"date":"2025-09-03","close":2055.0},{"date":"2025-09-04","close":2070.0},{"date":"2025-09-05","close":2070.0},{"date":"2025-09-08","close":2040.0},{"date":"2025-09-09","close":2075.0},{"date":"2025-09-10","close":2095.0},{"date":"2025-09-11","close":2075.0},{"date":"2025-09-12","close":2075.0},{"date":"2025-09-15","close":2080.0},{"date":"2025-09-16","close":2080.0},{"date":"2025-09-17","close":2065.0},{"date":"2025-09-18","close":2060.0},{"date":"2025-09-19","close":2060.0},{"date":"2025-09-22","close":2065.0},{"date":"2025-09-23","close":2065.0},{"date":"2025-09-24","close":2070.0},{"date":"2025-09-25","close":2065.0},{"date":"2025-09-26","close":2055.0},{"date":"2025-09-29","close":2045.0},{"date":"2025-09-30","close":2050.0},{"date":"2025-10-01","close":2055.0},{"date":"2025-10-02","close":2095.0},{"date":"2025-10-10","close":2090.0},{"date":"2025-10-13","close":2090.0},{"date":"2025-10-14","close":2095.0},{"date":"2025-10-15","close":2105.0},{"date":"2025-10-16","close":2140.0},{"date":"2025-10-17","close":2135.0},{"date":"2025-10-20","close":2090.0},{"date":"2025-10-21","close":2090.0},{"date":"2025-10-22","close":2095.0},{"date":"2025-10-23","close":2100.0},{"date":"2025-10-24","close":2110.0},{"date":"2025-10-27","close":2075.0},{"date":"2025-10-28","close":2110.0},{"date":"2025-10-29","close":2090.0},{"date":"2025-10-30","close":2085.0},{"date":"2025-10-31","close":2080.0},{"date":"2025-11-03","close":2040.0},{"date":"2025-11-04","close":2030.0},{"date":"2025-11-05","close":2080.0},{"date":"2025-11-06","close":2045.0},{"date":"2025-11-07","close":2060.0},{"date":"2025-11-10","close":2045.0},{"date":"2025-11-11","close":2030.0},{"date":"2025-11-12","close":2050.0},{"date":"2025-11-13","close":2070.0},{"date":"2025-11-14","close":2045.0},{"date":"2025-11-17","close":2050.0},{"date":"2025-11-18","close":2020.0},{"date":"2025-11-19","close":2010.0},{"date":"2025-11-20","close":1997.0},{"date":"2025-11-21","close":1980.0},{"date":"2025-11-24","close":2000.0},{"date":"2025-11-25","close":2045.0},{"date":"2025-11-26","close":1994.0},{"date":"2025-11-27","close":1985.0},{"date":"2025-11-28","close":1982.0},{"date":"2025-12-01","close":1975.0},{"date":"2025-12-02","close":1983.0},{"date":"2025-12-03","close":1982.0},{"date":"2025-12-04","close":1992.0},{"date":"2025-12-05","close":1991.0},{"date":"2025-12-08","close":2000.0},{"date":"2025-12-09","close":1969.0},{"date":"2025-12-10","close":1987.0},{"date":"2025-12-11","close":1962.0},{"date":"2025-12-12","close":1975.0},{"date":"2025-12-15","close":1992.0},{"date":"2025-12-16","close":1987.0},{"date":"2025-12-17","close":1982.0},{"date":"2025-12-18","close":1823.1503},{"date":"2025-12-19","close":1821.2659},{"date":"2025-12-22","close":1809.0173},{"date":"2025-12-23","close":1760.0232},{"date":"2025-12-24","close":1724.2197},{"date":"2025-12-26","close":1777.9249},{"date":"2025-12-29","close":1777.9249},{"date":"2025-12-30","close":1777.9249},{"date":"2026-01-02","close":1809.0173},{"date":"2026-01-05","close":1793.9423},{"date":"2026-01-06","close":1761.9076},{"date":"2026-01-07","close":1698.7804},{"date":"2026-01-08","close":1697.8381},{"date":"2026-01-09","close":1658.2659},{"date":"2026-01-12","close":1683.7052},{"date":"2026-01-13","close":1716.6821},{"date":"2026-01-14","close":1714.7977},{"date":"2026-01-15","close":1717.6243},{"date":"2026-01-16","close":1790.1735},{"date":"2026-01-19","close":1910.0},{"date":"2026-01-20","close":1816.5549},{"date":"2026-01-21","close":1829.7457},{"date":"2026-01-22","close":1823.1503},{"date":"2026-01-23","close":1836.3411},{"date":"2026-01-26","close":1844.8208},{"date":"2026-01-27","close":1809.0173},{"date":"2026-01-28","close":1845.7631},{"date":"2026-01-29","close":1857.0693},{"date":"2026-01-30","close":1841.052},{"date":"2026-02-02","close":1849.5319},{"date":"2026-02-03","close":1847.6475},{"date":"2026-02-04","close":1862.7225},{"date":"2026-02-05","close":1852.3584},{"date":"2026-02-06","close":1850.474},{"date":"2026-02-09","close":1848.5896},{"date":"2026-02-10","close":1846.7052},{"date":"2026-02-11","close":1838.2255},{"date":"2026-02-12","close":1851.4163},{"date":"2026-02-13","close":1822.2081},{"date":"2026-02-19","close":1788.2891},{"date":"2026-02-20","close":1811.844},{"date":"2026-02-23","close":1818.4393},{"date":"2026-02-24","close":1824.0925},{"date":"2026-02-25","close":1802.422},{"date":"2026-02-26","close":1802.422},{"date":"2026-02-27","close":1788.2891},{"date":"2026-03-03","close":1787.3468},{"date":"2026-03-04","close":1741.1792},{"date":"2026-03-05","close":1757.1965},{"date":"2026-03-06","close":1756.2544},{"date":"2026-03-09","close":1721.3931},{"date":"2026-03-10","close":1714.7977},{"date":"2026-03-11","close":1712.9133},{"date":"2026-03-12","close":1716.6821},{"date":"2026-03-13","close":1717.6243},{"date":"2026-03-16","close":1817.4972},{"date":"2026-03-17","close":1807.1329},{"date":"2026-03-18","close":1814.6705},{"date":"2026-03-19","close":1808.0752},{"date":"2026-03-20","close":1824.0925},{"date":"2026-03-23","close":1851.8844},{"date":"2026-03-24","close":1845.0867},{"date":"2026-03-25","close":1886.8439},{"date":"2026-03-26","close":1892.6705},{"date":"2026-03-27","close":1874.2196},{"date":"2026-03-30","close":1912.0924},{"date":"2026-03-31","close":1911.1213},{"date":"2026-04-01","close":1956.7629},{"date":"2026-04-02","close":1940.2543},{"date":"2026-04-03","close":1990.0},{"date":"2026-04-06","close":1956.7629},{"date":"2026-04-07","close":1951.9075},{"date":"2026-04-08","close":1942.1965},{"date":"2026-04-09","close":1903.3525},{"date":"2026-04-10","close":1921.8035},{"date":"2026-04-13","close":1919.8612},{"date":"2026-04-14","close":1939.2832},{"date":"2026-04-15","close":1942.1965},{"date":"2026-04-16","close":2053.8728},{"date":"2026-04-17","close":2044.1617},{"date":"2026-04-20","close":2083.0056},{"date":"2026-04-21","close":2107.2832},{"date":"2026-04-22","close":2116.9941},{"date":"2026-04-23","close":2102.4277},{"date":"2026-04-24","close":2112.1387},{"date":"2026-04-27","close":2121.8496},{"date":"2026-04-28","close":2039.3063},{"date":"2026-04-29","close":2092.7168},{"date":"2026-04-30","close":2097.5723},{"date":"2026-05-04","close":2116.9941},{"date":"2026-05-06","close":2039.3063},{"date":"2026-05-07","close":2005.3179},{"date":"2026-05-08","close":2029.5953},{"date":"2026-05-11","close":1907.948},{"date":"2026-05-12","close":1931.5029},{"date":"2026-05-13","close":1875.9133},{"date":"2026-05-14","close":1898.526},{"date":"2026-05-15","close":1973.9017},{"date":"2026-05-18","close":1992.7457},{"date":"2026-05-19","close":1875.9133},{"date":"2026-05-20","close":1861.7804},{"date":"2026-05-21","close":1837.2833},{"date":"2026-05-22","close":1865.5492},{"date":"2026-05-26","close":1798.6532},{"date":"2026-05-27","close":1744.0059},{"date":"2026-05-28","close":1646.9596},{"date":"2026-05-29","close":1691.2428},{"date":"2026-06-01","close":1573.4683},{"date":"2026-06-02","close":1472.1849},{"date":"2026-06-04","close":1533.3641},{"date":"2026-06-05","close":1527.5376},{"date":"2026-06-08","close":1527.5376},{"date":"2026-06-09","close":1587.7456},{"date":"2026-06-10","close":1621.734},{"date":"2026-06-11","close":1665.4335},{"date":"2026-06-12","close":1677.0867},{"date":"2026-06-15","close":1623.4047},{"date":"2026-06-16","close":1621.5203},{"date":"2026-06-17","close":1618.6937},{"date":"2026-06-18","close":1601.7341},{"date":"2026-06-19","close":1651.8381},{"date":"2026-06-22","close":1601.7341},{"date":"2026-06-23","close":1587.6012},{"date":"2026-06-24","close":1583.8324},{"date":"2026-06-25","close":1549.9133},{"date":"2026-06-26","close":1512.0},{"date":"2026-06-29","close":1634.0},{"date":"2026-06-30","close":1630.0},{"date":"2026-07-01","close":1590.0},{"date":"2026-07-02","close":1555.0},{"date":"2026-07-03","close":1570.0},{"date":"2026-07-06","close":1504.0},{"date":"2026-07-07","close":1497.0},{"date":"2026-07-08","close":1520.0},{"date":"2026-07-09","close":1520.0},{"date":"2026-07-10","close":1499.0},{"date":"2026-07-13","close":1498.0},{"date":"2026-07-14","close":1497.0},{"date":"2026-07-15","close":1494.0},{"date":"2026-07-16","close":1474.0},{"date":"2026-07-20","close":1411.0},{"date":"2026-07-21","close":1433.0},{"date":"2026-07-22","close":1390.0},{"date":"2026-07-23","close":1480.0},{"date":"2026-07-24","close":1420.0},{"date":"2026-07-27","close":1449.0},{"date":"2026-07-28","close":1374.0},{"date":"2026-07-29","close":1271.0},{"date":"2026-07-30","close":1310.0},{"date":"2026-07-31","close":1274.0},{"date":"2026-08-03","close":1266.0},{"date":"2026-08-04","close":1288.0},{"date":"2026-08-05","close":1290.0},{"date":"2026-08-06","close":1280.0},{"date":"2026-08-07","close":1270.0},{"date":"2026-08-10","close":1262.0},{"date":"2026-08-11","close":1268.0},{"date":"2026-08-12","close":1263.0},{"date":"2026-08-13","close":1260.0},{"date":"2026-08-14","close":1366.0},{"date":"2026-08-18","close":1334.0},{"date":"2026-08-19","close":1320.0},{"date":"2026-08-20","close":1340.0},{"date":"2026-08-21","close":1320.0},{"date":"2026-08-24","close":1320.0},{"date":"2026-08-25","close":1318.0},{"date":"2026-08-26","close":1311.0},{"date":"2026-08-27","close":1297.0},{"date":"2026-08-28","close":1289.0},{"date":"2026-08-31","close":1287.0},{"date":"2026-09-01","close":1362.0},{"date":"2026-09-02","close":1335.0},{"date":"2026-09-03","close":1334.0},{"date":"2026-09-04","close":1318.0},{"date":"2026-09-07","close":1386.0},{"date":"2026-09-08","close":1300.0},{"date":"2026-09-09","close":1300.0},{"date":"2026-09-10","close":1300.0},{"date":"2026-09-11","close":1300.0},{"date":"2026-09-14","close":1320.0},{"date":"2026-09-15","close":1290.0},{"date":"2026-09-16","close":1268.0},{"date":"2026-09-17","close":1319.0},{"date":"2026-09-18","close":1425.0},{"date":"2026-09-21","close":1489.0},{"date":"2026-09-22","close":1560.0},{"date":"2026-09-23","close":1625.0},{"date":"2026-09-28","close":1680.0},{"date":"2026-09-29","close":1749.0},{"date":"2026-09-30","close":1885.0},{"date":"2026-10-01","close":1813.0},{"date":"2026-10-02","close":1864.0},{"date":"2026-10-06","close":1837.0},{"date":"2026-10-07","close":1812.0},{"date":"2026-10-08","close":1830.0},{"date":"2026-10-12","close":1722.0},{"date":"2026-10-13","close":1742.0},{"date":"2026-10-14","close":1745.0},{"date":"2026-10-15","close":1721.0},{"date":"2026-10-16","close":1764.0},{"date":"2026-10-19","close":1800.0},{"date":"2026-10-20","close":1795.0},{"date":"2026-10-21","close":1753.0},{"date":"2026-10-22","close":1820.0},{"date":"2026-10-23","close":1797.0}],"chart_data":[{"date":"2024-10-24","open":2104,"high":2137,"low":2104,"close":2128,"volume":4793,"rsi_14":65.91,"sma_20":2159.75,"sma_60":2178.17,"sma_120":2385.88},{"date":"2024-10-25","open":2118,"high":2128,"low":2089,"close":2118,"volume":5936,"rsi_14":58.54,"sma_20":2165.75,"sma_60":2176.25,"sma_120":2380.0},{"date":"2024-10-28","open":2118,"high":2147,"low":2113,"close":2123,"volume":2767,"rsi_14":57.5,"sma_20":2172.0,"sma_60":2175.58,"sma_120":2374.54},{"date":"2024-10-29","open":2123,"high":2152,"low":2108,"close":2123,"volume":1738,"rsi_14":62.16,"sma_20":2177.75,"sma_60":2174.58,"sma_120":2368.79},{"date":"2024-10-30","open":2123,"high":2132,"low":2079,"close":2079,"volume":16074,"rsi_14":43.9,"sma_20":2179.5,"sma_60":2172.42,"sma_120":2362.62},{"date":"2024-10-31","open":2065,"high":2113,"low":2065,"close":2094,"volume":2439,"rsi_14":41.03,"sma_20":2183.0,"sma_60":2170.5,"sma_120":2356.71},{"date":"2024-11-01","open":2108,"high":2132,"low":2070,"close":2108,"volume":2018,"rsi_14":47.5,"sma_20":2185.5,"sma_60":2169.08,"sma_120":2351.12},{"date":"2024-11-04","open":2079,"high":2137,"low":2079,"close":2128,"volume":10092,"rsi_14":50.0,"sma_20":2187.75,"sma_60":2166.17,"sma_120":2345.71},{"date":"2024-11-05","open":2128,"high":2128,"low":2099,"close":2108,"volume":3727,"rsi_14":47.73,"sma_20":2188.5,"sma_60":2164.58,"sma_120":2340.17},{"date":"2024-11-06","open":2108,"high":2123,"low":2046,"close":2108,"volume":7532,"rsi_14":43.9,"sma_20":2190.0,"sma_60":2167.67,"sma_120":2334.29},{"date":"2024-11-07","open":2108,"high":2123,"low":2046,"close":2123,"volume":2917,"rsi_14":55.26,"sma_20":2191.0,"sma_60":2169.42,"sma_120":2328.75},{"date":"2024-11-08","open":2118,"high":2161,"low":2099,"close":2113,"volume":3855,"rsi_14":53.85,"sma_20":2190.25,"sma_60":2169.75,"sma_120":2323.08},{"date":"2024-11-11","open":2094,"high":2113,"low":2041,"close":2108,"volume":2278,"rsi_14":53.85,"sma_20":2189.75,"sma_60":2170.67,"sma_120":2317.46},{"date":"2024-11-12","open":2079,"high":2089,"low":2070,"close":2070,"volume":8677,"rsi_14":36.59,"sma_20":2186.75,"sma_60":2169.25,"sma_120":2311.42},{"date":"2024-11-13","open":2075,"high":2075,"low":2002,"close":2031,"volume":9067,"rsi_14":29.17,"sma_20":2182.25,"sma_60":2167.17,"sma_120":2305.54},{"date":"2024-11-14","open":2075,"high":2075,"low":1993,"close":2007,"volume":3058,"rsi_14":27.45,"sma_20":2175.75,"sma_60":2165.17,"sma_120":2299.79},{"date":"2024-11-15","open":2007,"high":2046,"low":1959,"close":2046,"volume":8386,"rsi_14":36.21,"sma_20":2172.75,"sma_60":2162.83,"sma_120":2294.75},{"date":"2024-11-18","open":1988,"high":2099,"low":1983,"close":2046,"volume":7515,"rsi_14":36.21,"sma_20":2170.0,"sma_60":2160.5,"sma_120":2289.5},{"date":"2024-11-19","open":2046,"high":2094,"low":2041,"close":2055,"volume":1087,"rsi_14":45.1,"sma_20":2168.0,"sma_60":2158.33,"sma_120":2284.5},{"date":"2024-11-20","open":2055,"high":2065,"low":2017,"close":2060,"volume":1867,"rsi_14":42.86,"sma_20":2164.75,"sma_60":2157.0,"sma_120":2279.88},{"date":"2024-11-21","open":2065,"high":2065,"low":2036,"close":2041,"volume":297,"rsi_14":36.0,"sma_20":2160.25,"sma_60":2156.25,"sma_120":2275.12},{"date":"2024-11-22","open":2055,"high":2055,"low":1968,"close":1968,"volume":8924,"rsi_14":22.95,"sma_20":2152.5,"sma_60":2154.17,"sma_120":2269.79},{"date":"2024-11-25","open":2012,"high":2012,"low":1930,"close":1935,"volume":19106,"rsi_14":21.88,"sma_20":2142.75,"sma_60":2151.17,"sma_120":2264.58},{"date":"2024-11-26","open":1964,"high":1973,"low":1921,"close":1964,"volume":15855,"rsi_14":28.57,"sma_20":2134.5,"sma_60":2147.92,"sma_120":2259.25},{"date":"2024-11-27","open":1973,"high":1973,"low":1939,"close":1954,"volume":2328,"rsi_14":24.64,"sma_20":2128.0,"sma_60":2145.42,"sma_120":2254.25},{"date":"2024-11-28","open":1997,"high":1997,"low":1915,"close":1944,"volume":22392,"rsi_14":24.64,"sma_20":2120.25,"sma_60":2143.5,"sma_120":2248.83},{"date":"2024-11-29","open":1924,"high":1949,"low":1924,"close":1926,"volume":6365,"rsi_14":23.68,"sma_20":2110.8,"sma_60":2141.1,"sma_120":2243.18},{"date":"2024-12-02","open":1926,"high":1935,"low":1923,"close":1930,"volume":6002,"rsi_14":27.55,"sma_20":2100.55,"sma_60":2138.68,"sma_120":2237.18},{"date":"2024-12-03","open":1930,"high":1978,"low":1930,"close":1949,"volume":4368,"rsi_14":35.97,"sma_20":2092.3,"sma_60":2135.35,"sma_120":2231.47},{"date":"2024-12-04","open":1964,"high":2104,"low":1883,"close":1920,"volume":15402,"rsi_14":35.39,"sma_20":2082.55,"sma_60":2130.93,"sma_120":2225.09},{"date":"2024-12-05","open":1968,"high":1968,"low":1911,"close":1930,"volume":4800,"rsi_14":28.42,"sma_20":2072.55,"sma_60":2126.93,"sma_120":2219.13},{"date":"2024-12-06","open":1930,"high":1935,"low":1907,"close":1930,"volume":5519,"rsi_14":28.42,"sma_20":2063.05,"sma_60":2124.27,"sma_120":2213.3},{"date":"2024-12-09","open":1930,"high":1930,"low":1729,"close":1746,"volume":74283,"rsi_14":15.07,"sma_20":2044.3,"sma_60":2121.02,"sma_120":2206.3},{"date":"2024-12-10","open":1746,"high":1820,"low":1746,"close":1812,"volume":8832,"rsi_14":25.34,"sma_20":2030.95,"sma_60":2116.73,"sma_120":2200.03},{"date":"2024-12-11","open":1856,"high":1856,"low":1828,"close":1855,"volume":9406,"rsi_14":32.29,"sma_20":2021.8,"sma_60":2112.43,"sma_120":2193.93},{"date":"2024-12-12","open":1855,"high":1915,"low":1851,"close":1915,"volume":9919,"rsi_14":44.84,"sma_20":2017.05,"sma_60":2110.1,"sma_120":2188.76},{"date":"2024-12-13","open":1919,"high":1973,"low":1918,"close":1921,"volume":5746,"rsi_14":48.61,"sma_20":2010.6,"sma_60":2108.12,"sma_120":2183.77},{"date":"2024-12-16","open":1921,"high":1988,"low":1921,"close":1988,"volume":16789,"rsi_14":52.3,"sma_20":2007.6,"sma_60":2107.62,"sma_120":2179.47},{"date":"2024-12-17","open":2007,"high":2007,"low":1930,"close":1964,"volume":7452,"rsi_14":50.9,"sma_20":2002.85,"sma_60":2106.53,"sma_120":2175.68},{"date":"2024-12-18","open":1964,"high":1964,"low":1921,"close":1954,"volume":2531,"rsi_14":50.9,"sma_20":1997.35,"sma_60":2105.28,"sma_120":2172.31},{"date":"2024-12-19","open":1954,"high":1988,"low":1930,"close":1949,"volume":5012,"rsi_14":52.21,"sma_20":1992.6,"sma_60":2104.2,"sma_120":2168.89},{"date":"2024-12-20","open":1968,"high":1968,"low":1915,"close":1944,"volume":1523,"rsi_14":51.38,"sma_20":1991.35,"sma_60":2103.2,"sma_120":2165.52},{"date":"2024-12-23","open":1944,"high":1944,"low":1928,"close":1935,"volume":1860,"rsi_14":48.6,"sma_20":1991.35,"sma_60":2102.03,"sma_120":2162.31},{"date":"2024-12-24","open":1968,"high":1968,"low":1929,"close":1935,"volume":6304,"rsi_14":51.49,"sma_20":1989.85,"sma_60":2100.7,"sma_120":2159.52},{"date":"2024-12-26","open":2002,"high":2002,"low":1930,"close":1959,"volume":6064,"rsi_14":52.88,"sma_20":1990.1,"sma_60":2099.2,"sma_120":2156.93},{"date":"2024-12-27","open":1959,"high":1959,"low":1925,"close":1925,"volume":10169,"rsi_14":49.55,"sma_20":1989.1,"sma_60":2097.45,"sma_120":2154.6},{"date":"2024-12-30","open":2002,"high":2002,"low":1920,"close":1925,"volume":2381,"rsi_14":75.34,"sma_20":1989.05,"sma_60":2095.12,"sma_120":2152.72},{"date":"2025-01-02","open":1959,"high":1959,"low":1920,"close":1939,"volume":2426,"rsi_14":71.15,"sma_20":1989.55,"sma_60":2092.62,"sma_120":2150.89},{"date":"2025-01-03","open":1920,"high":1959,"low":1920,"close":1954,"volume":4017,"rsi_14":68.2,"sma_20":1989.8,"sma_60":2090.2,"sma_120":2149.02},{"date":"2025-01-06","open":1954,"high":1959,"low":1920,"close":1954,"volume":8505,"rsi_14":59.09,"sma_20":1991.55,"sma_60":2088.03,"sma_120":2147.02},{"date":"2025-01-07","open":1959,"high":1959,"low":1924,"close":1954,"volume":7934,"rsi_14":57.94,"sma_20":1992.8,"sma_60":2085.45,"sma_120":2144.72},{"date":"2025-01-08","open":1954,"high":1964,"low":1930,"close":1959,"volume":11907,"rsi_14":40.0,"sma_20":1994.3,"sma_60":2082.53,"sma_120":2141.72},{"date":"2025-01-09","open":1959,"high":1959,"low":1930,"close":1935,"volume":10734,"rsi_14":40.0,"sma_20":2004.05,"sma_60":2079.37,"sma_120":2138.52},{"date":"2025-01-10","open":1926,"high":1964,"low":1926,"close":1939,"volume":7520,"rsi_14":44.83,"sma_20":2010.65,"sma_60":2076.12,"sma_120":2135.56},{"date":"2025-01-13","open":1959,"high":1959,"low":1928,"close":1928,"volume":6018,"rsi_14":42.76,"sma_20":2014.45,"sma_60":2072.83,"sma_120":2132.42},{"date":"2025-01-14","open":1929,"high":1944,"low":1901,"close":1939,"volume":19318,"rsi_14":48.43,"sma_20":2015.7,"sma_60":2069.5,"sma_120":2129.21},{"date":"2025-01-15","open":1939,"high":1959,"low":1918,"close":1954,"volume":6667,"rsi_14":56.1,"sma_20":2017.4,"sma_60":2066.92,"sma_120":2126.58},{"date":"2025-01-16","open":1954,"high":1973,"low":1930,"close":1973,"volume":14501,"rsi_14":60.87,"sma_20":2016.65,"sma_60":2064.75,"sma_120":2124.17},{"date":"2025-01-17","open":1973,"high":2190,"low":1949,"close":2099,"volume":39308,"rsi_14":75.09,"sma_20":2023.65,"sma_60":2064.83,"sma_120":2123.29},{"date":"2025-01-20","open":2099,"high":2142,"low":2055,"close":2089,"volume":8176,"rsi_14":82.2,"sma_20":2030.65,"sma_60":2064.25,"sma_120":2122.08},{"date":"2025-01-21","open":2147,"high":2147,"low":2046,"close":2094,"volume":3036,"rsi_14":82.53,"sma_20":2038.15,"sma_60":2063.67,"sma_120":2120.92},{"date":"2025-01-22","open":2094,"high":2108,"low":2070,"close":2104,"volume":3701,"rsi_14":82.2,"sma_20":2046.4,"sma_60":2063.42,"sma_120":2119.83},{"date":"2025-01-23","open":2075,"high":2128,"low":2046,"close":2118,"volume":3814,"rsi_14":82.2,"sma_20":2055.9,"sma_60":2063.33,"sma_120":2119.46},{"date":"2025-01-24","open":2118,"high":2118,"low":2075,"close":2104,"volume":5876,"rsi_14":77.78,"sma_20":2064.65,"sma_60":2063.0,"sma_120":2118.79},{"date":"2025-01-31","open":2104,"high":2113,"low":2041,"close":2104,"volume":4783,"rsi_14":77.78,"sma_20":2072.15,"sma_60":2063.42,"sma_120":2117.92},{"date":"2025-02-03","open":2089,"high":2099,"low":2026,"close":2089,"volume":4790,"rsi_14":73.36,"sma_20":2080.65,"sma_60":2063.33,"sma_120":2116.92},{"date":"2025-02-04","open":2050,"high":2108,"low":2050,"close":2108,"volume":1332,"rsi_14":81.69,"sma_20":2090.15,"sma_60":2063.33,"sma_120":2116.21},{"date":"2025-02-05","open":2079,"high":2123,"low":2079,"close":2123,"volume":5030,"rsi_14":82.31,"sma_20":2099.65,"sma_60":2063.25,"sma_120":2114.71},{"date":"2025-02-06","open":2123,"high":2142,"low":2108,"close":2142,"volume":5458,"rsi_14":86.75,"sma_20":2109.4,"sma_60":2063.83,"sma_120":2114.21},{"date":"2025-02-07","open":2123,"high":2142,"low":2104,"close":2137,"volume":6208,"rsi_14":84.75,"sma_20":2118.9,"sma_60":2064.33,"sma_120":2116.0},{"date":"2025-02-10","open":2113,"high":2142,"low":2099,"close":2137,"volume":2717,"rsi_14":83.93,"sma_20":2128.4,"sma_60":2064.58,"sma_120":2117.0},{"date":"2025-02-11","open":2137,"high":2137,"low":2113,"close":2132,"volume":6752,"rsi_14":81.13,"sma_20":2137.4,"sma_60":2064.92,"sma_120":2117.33},{"date":"2025-02-12","open":2132,"high":2142,"low":2113,"close":2137,"volume":2333,"rsi_14":64.29,"sma_20":2147.9,"sma_60":2065.42,"sma_120":2118.04},{"date":"2025-02-13","open":2132,"high":2132,"low":2084,"close":2113,"volume":9341,"rsi_14":58.06,"sma_20":2156.9,"sma_60":2066.17,"sma_120":2117.71},{"date":"2025-02-14","open":2113,"high":2181,"low":2104,"close":2142,"volume":12040,"rsi_14":63.89,"sma_20":2168.0,"sma_60":2068.08,"sma_120":2117.62},{"date":"2025-02-17","open":2142,"high":2181,"low":2118,"close":2176,"volume":3535,"rsi_14":68.29,"sma_20":2180.25,"sma_60":2071.0,"sma_120":2118.08},{"date":"2025-02-18","open":2161,"high":2186,"low":2147,"close":2152,"volume":3133,"rsi_14":58.14,"sma_20":2190.5,"sma_60":2072.83,"sma_120":2117.83},{"date":"2025-02-19","open":2152,"high":2181,"low":2137,"close":2147,"volume":3365,"rsi_14":60.98,"sma_20":2199.5,"sma_60":2074.58,"sma_120":2117.54},{"date":"2025-02-20","open":2123,"high":2190,"low":2123,"close":2157,"volume":12292,"rsi_14":62.79,"sma_20":2202.5,"sma_60":2076.33,"sma_120":2117.33},{"date":"2025-02-21","open":2157,"high":2190,"low":2118,"close":2181,"volume":5870,"rsi_14":71.11,"sma_20":2207.25,"sma_60":2078.42,"sma_120":2117.71},{"date":"2025-02-24","open":2166,"high":2190,"low":2113,"close":2190,"volume":8215,"rsi_14":69.77,"sma_20":2212.25,"sma_60":2081.0,"sma_120":2118.62},{"date":"2025-02-25","open":2166,"high":2205,"low":2166,"close":2171,"volume":7227,"rsi_14":61.36,"sma_20":2215.75,"sma_60":2084.5,"sma_120":2119.33},{"date":"2025-02-26","open":2195,"high":2195,"low":2161,"close":2171,"volume":4971,"rsi_14":57.5,"sma_20":2218.5,"sma_60":2088.58,"sma_120":2119.88},{"date":"2025-02-27","open":2195,"high":2214,"low":2152,"close":2205,"volume":4486,"rsi_14":65.22,"sma_20":2223.75,"sma_60":2092.75,"sma_120":2120.33},{"date":"2025-02-28","open":2205,"high":2234,"low":2132,"close":2229,"volume":18589,"rsi_14":68.63,"sma_20":2230.25,"sma_60":2097.5,"sma_120":2121.46},{"date":"2025-03-04","open":2229,"high":2229,"low":2195,"close":2195,"volume":13220,"rsi_14":61.4,"sma_20":2235.75,"sma_60":2101.83,"sma_120":2122.67},{"date":"2025-03-05","open":2195,"high":2229,"low":2195,"close":2219,"volume":3600,"rsi_14":63.93,"sma_20":2241.5,"sma_60":2106.9,"sma_120":2124.0},{"date":"2025-03-06","open":2210,"high":2224,"low":2205,"close":2219,"volume":970,"rsi_14":69.64,"sma_20":2246.5,"sma_60":2111.9,"sma_120":2125.29},{"date":"2025-03-07","open":2214,"high":2224,"low":2123,"close":2219,"volume":5036,"rsi_14":66.0,"sma_20":2250.5,"sma_60":2116.57,"sma_120":2125.96},{"date":"2025-03-10","open":2195,"high":2219,"low":2181,"close":2210,"volume":2432,"rsi_14":57.78,"sma_20":2254.25,"sma_60":2121.57,"sma_120":2126.25},{"date":"2025-03-11","open":2210,"high":2210,"low":2152,"close":2176,"volume":4366,"rsi_14":55.32,"sma_20":2256.25,"sma_60":2125.82,"sma_120":2126.38},{"date":"2025-03-12","open":2161,"high":2214,"low":2152,"close":2200,"volume":1449,"rsi_14":60.78,"sma_20":2259.75,"sma_60":2130.48,"sma_120":2127.38},{"date":"2025-03-13","open":2214,"high":2214,"low":2161,"close":2200,"volume":128,"rsi_14":59.18,"sma_20":2263.0,"sma_60":2138.32,"sma_120":2129.67},{"date":"2025-03-14","open":2219,"high":2219,"low":2176,"close":2219,"volume":2798,"rsi_14":58.33,"sma_20":2268.5,"sma_60":2145.35,"sma_120":2131.04},{"date":"2025-03-17","open":2205,"high":2219,"low":2171,"close":2171,"volume":554,"rsi_14":46.43,"sma_20":2270.0,"sma_60":2150.82,"sma_120":2131.62},{"date":"2025-03-18","open":2219,"high":2219,"low":2132,"close":2214,"volume":1894,"rsi_14":57.38,"sma_20":2272.0,"sma_60":2155.98,"sma_120":2133.04},{"date":"2025-03-19","open":2214,"high":2214,"low":2123,"close":2210,"volume":1451,"rsi_14":56.45,"sma_20":2275.0,"sma_60":2160.97,"sma_120":2134.54},{"date":"2025-03-20","open":2210,"high":2210,"low":2132,"close":2171,"volume":771,"rsi_14":44.44,"sma_20":2276.25,"sma_60":2164.13,"sma_120":2135.88},{"date":"2025-03-21","open":2147,"high":2214,"low":2147,"close":2171,"volume":4734,"rsi_14":39.66,"sma_20":2277.0,"sma_60":2167.72,"sma_120":2137.12},{"date":"2025-03-24","open":2214,"high":2214,"low":2161,"close":2176,"volume":5990,"rsi_14":46.15,"sma_20":2276.75,"sma_60":2171.55,"sma_120":2138.42},{"date":"2025-03-25","open":2210,"high":2210,"low":2166,"close":2176,"volume":841,"rsi_14":40.43,"sma_20":2276.0,"sma_60":2175.47,"sma_120":2139.83},{"date":"2025-03-26","open":2210,"high":2210,"low":2152,"close":2176,"volume":7248,"rsi_14":40.43,"sma_20":2276.25,"sma_60":2179.47,"sma_120":2141.33},{"date":"2025-03-27","open":2181,"high":2181,"low":2152,"close":2176,"volume":274,"rsi_14":40.43,"sma_20":2276.5,"sma_60":2183.63,"sma_120":2142.83},{"date":"2025-03-28","open":2186,"high":2186,"low":2104,"close":2171,"volume":3416,"rsi_14":41.3,"sma_20":2274.75,"sma_60":2187.72,"sma_120":2144.21},{"date":"2025-03-31","open":2171,"high":2171,"low":2094,"close":2157,"volume":3541,"rsi_14":45.24,"sma_20":2271.0,"sma_60":2191.13,"sma_120":2145.17},{"date":"2025-04-01","open":2166,"high":2166,"low":2075,"close":2161,"volume":3773,"rsi_14":39.47,"sma_20":2269.25,"sma_60":2195.22,"sma_120":2146.33},{"date":"2025-04-02","open":2171,"high":2171,"low":2060,"close":2132,"volume":6420,"rsi_14":34.09,"sma_20":2264.75,"sma_60":2198.8,"sma_120":2146.96},{"date":"2025-04-03","open":2171,"high":2171,"low":2108,"close":2161,"volume":5012,"rsi_14":36.96,"sma_20":2261.75,"sma_60":2202.63,"sma_120":2147.62},{"date":"2025-04-04","open":2142,"high":2200,"low":2123,"close":2200,"volume":16376,"rsi_14":56.82,"sma_20":2260.75,"sma_60":2206.88,"sma_120":2148.54},{"date":"2025-04-07","open":2200,"high":2200,"low":2021,"close":2123,"volume":15368,"rsi_14":31.37,"sma_20":2256.25,"sma_60":2209.8,"sma_120":2148.92},{"date":"2025-04-08","open":2132,"high":2142,"low":2075,"close":2075,"volume":7986,"rsi_14":26.67,"sma_20":2251.0,"sma_60":2211.88,"sma_120":2148.67},{"date":"2025-04-09","open":2123,"high":2123,"low":2070,"close":2108,"volume":1866,"rsi_14":38.98,"sma_20":2246.25,"sma_60":2214.47,"sma_120":2148.5},{"date":"2025-04-10","open":2123,"high":2147,"low":2099,"close":2128,"volume":13256,"rsi_14":42.86,"sma_20":2242.5,"sma_60":2217.8,"sma_120":2148.58},{"date":"2025-04-11","open":2128,"high":2142,"low":2075,"close":2128,"volume":5464,"rsi_14":41.94,"sma_20":2237.75,"sma_60":2221.05,"sma_120":2148.58},{"date":"2025-04-14","open":2186,"high":2186,"low":2118,"close":2142,"volume":1091,"rsi_14":44.62,"sma_20":2236.25,"sma_60":2224.75,"sma_120":2148.79},{"date":"2025-04-15","open":2137,"high":2142,"low":2113,"close":2118,"volume":2315,"rsi_14":41.43,"sma_20":2231.25,"sma_60":2227.83,"sma_120":2148.67},{"date":"2025-04-16","open":2142,"high":2186,"low":2099,"close":2171,"volume":3977,"rsi_14":49.38,"sma_20":2229.25,"sma_60":2231.58,"sma_120":2149.25},{"date":"2025-04-17","open":2171,"high":2186,"low":2137,"close":2171,"volume":998,"rsi_14":50.0,"sma_20":2229.25,"sma_60":2235.0,"sma_120":2149.88},{"date":"2025-04-18","open":2142,"high":2181,"low":2104,"close":2171,"volume":7369,"rsi_14":51.95,"sma_20":2229.25,"sma_60":2236.25,"sma_120":2150.54},{"date":"2025-04-21","open":2166,"high":2171,"low":2113,"close":2142,"volume":13174,"rsi_14":47.56,"sma_20":2227.5,"sma_60":2237.17,"sma_120":2150.71},{"date":"2025-04-22","open":2118,"high":2166,"low":2094,"close":2137,"volume":7018,"rsi_14":50.65,"sma_20":2225.5,"sma_60":2237.92,"sma_120":2150.79},{"date":"2025-04-23","open":2132,"high":2161,"low":2104,"close":2147,"volume":11487,"rsi_14":47.95,"sma_20":2224.0,"sma_60":2238.67,"sma_120":2151.04},{"date":"2025-04-24","open":2147,"high":2166,"low":2118,"close":2137,"volume":4501,"rsi_14":40.3,"sma_20":2222.0,"sma_60":2239.0,"sma_120":2151.17},{"date":"2025-04-25","open":2142,"high":2152,"low":2089,"close":2147,"volume":13540,"rsi_14":54.72,"sma_20":2220.75,"sma_60":2239.75,"sma_120":2151.38},{"date":"2025-04-28","open":2147,"high":2166,"low":2128,"close":2166,"volume":2991,"rsi_14":70.21,"sma_20":2221.25,"sma_60":2240.83,"sma_120":2152.12},{"date":"2025-04-29","open":2166,"high":2181,"low":2147,"close":2181,"volume":2163,"rsi_14":67.44,"sma_20":2222.25,"sma_60":2242.42,"sma_120":2152.88},{"date":"2025-04-30","open":2181,"high":2181,"low":2147,"close":2181,"volume":3256,"rsi_14":64.1,"sma_20":2224.75,"sma_60":2243.67,"sma_120":2153.5},{"date":"2025-05-02","open":2171,"high":2181,"low":2137,"close":2181,"volume":9999,"rsi_14":64.1,"sma_20":2225.75,"sma_60":2244.67,"sma_120":2153.96},{"date":"2025-05-07","open":2181,"high":2210,"low":2142,"close":2190,"volume":5133,"rsi_14":63.16,"sma_20":2225.25,"sma_60":2245.5,"sma_120":2154.67},{"date":"2025-05-08","open":2190,"high":2205,"low":2181,"close":2190,"volume":3798,"rsi_14":72.73,"sma_20":2228.75,"sma_60":2246.42,"sma_120":2155.38},{"date":"2025-05-09","open":2210,"high":2210,"low":2132,"close":2200,"volume":5605,"rsi_14":62.5,"sma_20":2235.25,"sma_60":2247.5,"sma_120":2156.04},{"date":"2025-05-12","open":2200,"high":2200,"low":2147,"close":2195,"volume":8627,"rsi_14":60.0,"sma_20":2239.75,"sma_60":2248.58,"sma_120":2156.75},{"date":"2025-05-13","open":2181,"high":2195,"low":2147,"close":2181,"volume":6458,"rsi_14":53.57,"sma_20":2242.5,"sma_60":2249.33,"sma_120":2157.38},{"date":"2025-05-14","open":2181,"high":2181,"low":2132,"close":2147,"volume":42401,"rsi_14":51.72,"sma_20":2243.5,"sma_60":2249.92,"sma_120":2158.04},{"date":"2025-05-15","open":2128,"high":2229,"low":2128,"close":2214,"volume":28873,"rsi_14":69.05,"sma_20":2247.25,"sma_60":2251.17,"sma_120":2159.62},{"date":"2025-05-16","open":2219,"high":2258,"low":2166,"close":2258,"volume":28188,"rsi_14":73.47,"sma_20":2254.5,"sma_60":2252.58,"sma_120":2161.79},{"date":"2025-05-19","open":2258,"high":2263,"low":2176,"close":2229,"volume":4592,"rsi_14":67.92,"sma_20":2257.5,"sma_60":2253.92,"sma_120":2163.38},{"date":"2025-05-20","open":2229,"high":2229,"low":2171,"close":2214,"volume":5185,"rsi_14":62.96,"sma_20":2259.75,"sma_60":2255.08,"sma_120":2164.83},{"date":"2025-05-21","open":2210,"high":2219,"low":2186,"close":2219,"volume":2220,"rsi_14":60.78,"sma_20":2262.25,"sma_60":2256.17,"sma_120":2166.25},{"date":"2025-05-22","open":2219,"high":2263,"low":2195,"close":2243,"volume":3640,"rsi_14":62.26,"sma_20":2267.5,"sma_60":2257.25,"sma_120":2167.83},{"date":"2025-05-23","open":2243,"high":2243,"low":2210,"close":2239,"volume":3774,"rsi_14":61.11,"sma_20":2272.75,"sma_60":2258.08,"sma_120":2169.54},{"date":"2025-05-26","open":2239,"high":2243,"low":2166,"close":2210,"volume":14416,"rsi_14":55.0,"sma_20":2276.0,"sma_60":2258.75,"sma_120":2171.62},{"date":"2025-05-27","open":2210,"high":2210,"low":2171,"close":2190,"volume":11793,"rsi_14":50.0,"sma_20":2278.75,"sma_60":2259.08,"sma_120":2173.83},{"date":"2025-05-28","open":2190,"high":2190,"low":2142,"close":2166,"volume":14487,"rsi_14":46.27,"sma_20":2279.75,"sma_60":2258.42,"sma_120":2175.58},{"date":"2025-05-29","open":2147,"high":2205,"low":2147,"close":2181,"volume":4759,"rsi_14":47.06,"sma_20":2280.5,"sma_60":2257.58,"sma_120":2177.54},{"date":"2025-05-30","open":2181,"high":2181,"low":2099,"close":2099,"volume":40261,"rsi_14":38.1,"sma_20":2276.25,"sma_60":2255.92,"sma_120":2178.88},{"date":"2025-06-02","open":2094,"high":2132,"low":2070,"close":2118,"volume":25883,"rsi_14":42.35,"sma_20":2273.0,"sma_60":2254.17,"sma_120":2180.53},{"date":"2025-06-04","open":2147,"high":2147,"low":2094,"close":2132,"volume":9690,"rsi_14":48.15,"sma_20":2270.5,"sma_60":2252.67,"sma_120":2182.28},{"date":"2025-06-05","open":2161,"high":2166,"low":2108,"close":2142,"volume":6671,"rsi_14":39.13,"sma_20":2268.0,"sma_60":2251.33,"sma_120":2183.95},{"date":"2025-06-09","open":2161,"high":2166,"low":2142,"close":2161,"volume":6110,"rsi_14":34.38,"sma_20":2266.5,"sma_60":2250.5,"sma_120":2186.03},{"date":"2025-06-10","open":2161,"high":2161,"low":2142,"close":2157,"volume":5241,"rsi_14":37.29,"sma_20":2264.25,"sma_60":2250.17,"sma_120":2187.99},{"date":"2025-06-11","open":2161,"high":2176,"low":2132,"close":2176,"volume":5711,"rsi_14":43.33,"sma_20":2263.25,"sma_60":2249.75,"sma_120":2190.12},{"date":"2025-06-12","open":2176,"high":2181,"low":2157,"close":2181,"volume":7674,"rsi_14":43.33,"sma_20":2263.25,"sma_60":2249.42,"sma_120":2193.87},{"date":"2025-06-13","open":2181,"high":2181,"low":2123,"close":2176,"volume":13117,"rsi_14":37.5,"sma_20":2264.75,"sma_60":2248.67,"sma_120":2197.01},{"date":"2025-06-16","open":2176,"high":2195,"low":2147,"close":2186,"volume":7697,"rsi_14":40.35,"sma_20":2263.25,"sma_60":2248.92,"sma_120":2199.87},{"date":"2025-06-17","open":2186,"high":2200,"low":2161,"close":2195,"volume":4270,"rsi_14":47.17,"sma_20":2260.0,"sma_60":2248.58,"sma_120":2202.28},{"date":"2025-06-18","open":2195,"high":2195,"low":2181,"close":2195,"volume":842,"rsi_14":51.02,"sma_20":2258.25,"sma_60":2248.33,"sma_120":2204.65},{"date":"2025-06-19","open":2190,"high":2190,"low":2161,"close":2181,"volume":5186,"rsi_14":53.19,"sma_20":2256.5,"sma_60":2248.5,"sma_120":2206.32},{"date":"2025-06-20","open":2190,"high":2192,"low":2161,"close":2186,"volume":15190,"rsi_14":51.11,"sma_20":2254.75,"sma_60":2248.75,"sma_120":2208.23},{"date":"2025-06-23","open":2137,"high":2200,"low":2137,"close":2181,"volume":7827,"rsi_14":79.31,"sma_20":2251.5,"sma_60":2248.83,"sma_120":2210.19},{"date":"2025-06-24","open":2181,"high":2214,"low":2166,"close":2210,"volume":32697,"rsi_14":80.65,"sma_20":2250.0,"sma_60":2249.42,"sma_120":2212.44},{"date":"2025-06-25","open":2210,"high":2214,"low":2176,"close":2200,"volume":9388,"rsi_14":73.33,"sma_20":2249.5,"sma_60":2249.83,"sma_120":2214.65},{"date":"2025-06-26","open":2200,"high":2200,"low":2166,"close":2200,"volume":15517,"rsi_14":71.43,"sma_20":2250.0,"sma_60":2250.25,"sma_120":2216.94},{"date":"2025-06-27","open":2265,"high":2300,"low":2255,"close":2300,"volume":14031,"rsi_14":71.43,"sma_20":2252.75,"sma_60":2251.08,"sma_120":2219.4},{"date":"2025-06-30","open":2295,"high":2295,"low":2240,"close":2280,"volume":17513,"rsi_14":64.52,"sma_20":2253.75,"sma_60":2251.83,"sma_120":2221.48},{"date":"2025-07-01","open":2280,"high":2295,"low":2220,"close":2220,"volume":5845,"rsi_14":41.03,"sma_20":2256.0,"sma_60":2251.5,"sma_120":2223.36},{"date":"2025-07-02","open":2220,"high":2275,"low":2220,"close":2250,"volume":3354,"rsi_14":47.73,"sma_20":2258.75,"sma_60":2252.17,"sma_120":2225.48},{"date":"2025-07-03","open":2250,"high":2295,"low":2220,"close":2220,"volume":9502,"rsi_14":42.86,"sma_20":2259.25,"sma_60":2251.83,"sma_120":2227.23},{"date":"2025-07-04","open":2220,"high":2255,"low":2210,"close":2255,"volume":10757,"rsi_14":48.15,"sma_20":2261.0,"sma_60":2251.42,"sma_120":2229.15},{"date":"2025-07-07","open":2250,"high":2250,"low":2215,"close":2225,"volume":6265,"rsi_14":41.38,"sma_20":2260.25,"sma_60":2251.83,"sma_120":2230.82},{"date":"2025-07-08","open":2245,"high":2245,"low":2220,"close":2225,"volume":6719,"rsi_14":41.38,"sma_20":2259.75,"sma_60":2253.08,"sma_120":2232.48},{"date":"2025-07-09","open":2230,"high":2245,"low":2225,"close":2245,"volume":4142,"rsi_14":47.46,"sma_20":2259.25,"sma_60":2254.08,"sma_120":2234.28},{"date":"2025-07-10","open":2235,"high":2235,"low":2205,"close":2210,"volume":3629,"rsi_14":41.54,"sma_20":2256.75,"sma_60":2254.17,"sma_120":2235.98},{"date":"2025-07-11","open":2255,"high":2255,"low":2210,"close":2220,"volume":8685,"rsi_14":43.94,"sma_20":2255.0,"sma_60":2254.42,"sma_120":2237.73},{"date":"2025-07-14","open":2250,"high":2250,"low":2190,"close":2220,"volume":13030,"rsi_14":38.33,"sma_20":2252.75,"sma_60":2254.42,"sma_120":2239.58},{"date":"2025-07-15","open":2245,"high":2245,"low":2150,"close":2240,"volume":18612,"rsi_14":43.55,"sma_20":2251.0,"sma_60":2255.17,"sma_120":2241.5},{"date":"2025-07-16","open":2240,"high":2240,"low":2200,"close":2230,"volume":13286,"rsi_14":42.19,"sma_20":2248.75,"sma_60":2254.83,"sma_120":2243.21},{"date":"2025-07-17","open":2230,"high":2240,"low":2200,"close":2240,"volume":2316,"rsi_14":40.32,"sma_20":2247.75,"sma_60":2254.67,"sma_120":2244.83},{"date":"2025-07-18","open":2235,"high":2255,"low":2205,"close":2250,"volume":12132,"rsi_14":45.0,"sma_20":2247.0,"sma_60":2254.67,"sma_120":2245.46},{"date":"2025-07-21","open":2250,"high":2250,"low":2230,"close":2230,"volume":3327,"rsi_14":51.92,"sma_20":2245.5,"sma_60":2254.83,"sma_120":2246.0},{"date":"2025-07-22","open":2230,"high":2230,"low":2170,"close":2230,"volume":10882,"rsi_14":45.65,"sma_20":2242.5,"sma_60":2255.08,"sma_120":2246.5},{"date":"2025-07-23","open":2255,"high":2255,"low":2200,"close":2220,"volume":1032,"rsi_14":50.0,"sma_20":2239.5,"sma_60":2255.0,"sma_120":2246.83},{"date":"2025-07-24","open":2220,"high":2220,"low":2165,"close":2165,"volume":6260,"rsi_14":30.43,"sma_20":2233.75,"sma_60":2254.17,"sma_120":2246.58},{"date":"2025-07-25","open":2255,"high":2255,"low":2190,"close":2190,"volume":3728,"rsi_14":42.22,"sma_20":2228.25,"sma_60":2253.58,"sma_120":2246.67},{"date":"2025-07-28","open":2190,"high":2230,"low":2150,"close":2175,"volume":10217,"rsi_14":39.58,"sma_20":2223.0,"sma_60":2252.42,"sma_120":2246.62},{"date":"2025-07-29","open":2235,"high":2255,"low":2150,"close":2175,"volume":10654,"rsi_14":34.09,"sma_20":2220.75,"sma_60":2251.0,"sma_120":2246.71},{"date":"2025-07-30","open":2175,"high":2175,"low":2150,"close":2155,"volume":4356,"rsi_14":36.59,"sma_20":2216.0,"sma_60":2249.25,"sma_120":2246.46},{"date":"2025-07-31","open":2155,"high":2250,"low":2125,"close":2155,"volume":11338,"rsi_14":33.33,"sma_20":2212.75,"sma_60":2247.5,"sma_120":2246.08},{"date":"2025-08-01","open":2235,"high":2240,"low":2115,"close":2170,"volume":6023,"rsi_14":38.1,"sma_20":2208.5,"sma_60":2245.83,"sma_120":2245.67},{"date":"2025-08-04","open":2160,"high":2190,"low":2125,"close":2170,"volume":6016,"rsi_14":31.58,"sma_20":2205.75,"sma_60":2244.17,"sma_120":2245.29},{"date":"2025-08-05","open":2180,"high":2230,"low":2100,"close":2170,"volume":6029,"rsi_14":33.33,"sma_20":2203.0,"sma_60":2242.33,"sma_120":2244.92},{"date":"2025-08-06","open":2160,"high":2165,"low":2135,"close":2155,"volume":2111,"rsi_14":27.03,"sma_20":2198.5,"sma_60":2240.33,"sma_120":2244.46},{"date":"2025-08-07","open":2150,"high":2155,"low":2135,"close":2145,"volume":1269,"rsi_14":21.62,"sma_20":2195.25,"sma_60":2238.42,"sma_120":2243.88},{"date":"2025-08-08","open":2155,"high":2170,"low":2120,"close":2150,"volume":2889,"rsi_14":26.47,"sma_20":2191.75,"sma_60":2237.17,"sma_120":2243.54},{"date":"2025-08-11","open":2150,"high":2150,"low":2110,"close":2145,"volume":5526,"rsi_14":25.71,"sma_20":2188.0,"sma_60":2234.67,"sma_120":2242.92},{"date":"2025-08-12","open":2145,"high":2145,"low":2105,"close":2140,"volume":5328,"rsi_14":26.47,"sma_20":2183.0,"sma_60":2231.33,"sma_120":2241.96},{"date":"2025-08-13","open":2140,"high":2140,"low":2100,"close":2105,"volume":22280,"rsi_14":30.0,"sma_20":2176.75,"sma_60":2227.92,"sma_120":2240.92},{"date":"2025-08-14","open":2105,"high":2130,"low":2100,"close":2120,"volume":5688,"rsi_14":25.0,"sma_20":2170.75,"sma_60":2225.0,"sma_120":2240.04},{"date":"2025-08-18","open":2120,"high":2130,"low":2105,"close":2130,"volume":6243,"rsi_14":33.33,"sma_20":2164.75,"sma_60":2222.17,"sma_120":2239.17},{"date":"2025-08-19","open":2150,"high":2150,"low":1995,"close":2100,"volume":33222,"rsi_14":27.27,"sma_20":2158.25,"sma_60":2218.42,"sma_120":2237.83},{"date":"2025-08-20","open":2085,"high":2120,"low":2030,"close":2090,"volume":1461,"rsi_14":29.03,"sma_20":2151.25,"sma_60":2214.58,"sma_120":2236.33},{"date":"2025-08-21","open":2085,"high":2085,"low":2050,"close":2050,"volume":3629,"rsi_14":23.08,"sma_20":2142.75,"sma_60":2210.58,"sma_120":2234.67},{"date":"2025-08-22","open":2070,"high":2070,"low":2020,"close":2055,"volume":10354,"rsi_14":18.92,"sma_20":2137.25,"sma_60":2207.0,"sma_120":2233.04},{"date":"2025-08-25","open":2055,"high":2055,"low":2030,"close":2050,"volume":2427,"rsi_14":18.42,"sma_20":2130.25,"sma_60":2203.75,"sma_120":2231.08},{"date":"2025-08-26","open":2160,"high":2160,"low":2030,"close":2035,"volume":40547,"rsi_14":17.07,"sma_20":2123.25,"sma_60":2200.0,"sma_120":2228.79},{"date":"2025-08-27","open":2035,"high":2100,"low":2035,"close":2065,"volume":8382,"rsi_14":29.55,"sma_20":2117.75,"sma_60":2198.17,"sma_120":2227.04},{"date":"2025-08-28","open":2090,"high":2090,"low":2005,"close":2065,"volume":11954,"rsi_14":30.95,"sma_20":2113.25,"sma_60":2196.0,"sma_120":2225.08},{"date":"2025-08-29","open":2040,"high":2090,"low":2020,"close":2090,"volume":3849,"rsi_14":36.96,"sma_20":2110.0,"sma_60":2194.0,"sma_120":2223.33},{"date":"2025-09-01","open":2034,"high":2034,"low":1966,"close":2005,"volume":1813,"rsi_14":34.0,"sma_20":2104.75,"sma_60":2191.42,"sma_120":2221.38},{"date":"2025-09-02","open":2050,"high":2065,"low":2015,"close":2060,"volume":5984,"rsi_14":34.0,"sma_20":2099.25,"sma_60":2188.42,"sma_120":2219.46},{"date":"2025-09-03","open":2095,"high":2095,"low":2010,"close":2055,"volume":20446,"rsi_14":38.64,"sma_20":2093.5,"sma_60":2185.42,"sma_120":2217.79},{"date":"2025-09-04","open":2055,"high":2130,"low":2020,"close":2070,"volume":5807,"rsi_14":38.64,"sma_20":2089.25,"sma_60":2182.33,"sma_120":2216.04},{"date":"2025-09-05","open":2110,"high":2110,"low":2010,"close":2070,"volume":18169,"rsi_14":35.71,"sma_20":2085.5,"sma_60":2179.17,"sma_120":2214.29},{"date":"2025-09-08","open":2060,"high":2070,"low":2015,"close":2040,"volume":12350,"rsi_14":35.71,"sma_20":2080.0,"sma_60":2175.58,"sma_120":2212.12},{"date":"2025-09-09","open":2040,"high":2080,"low":2020,"close":2075,"volume":9438,"rsi_14":46.81,"sma_20":2076.5,"sma_60":2172.42,"sma_120":2210.67},{"date":"2025-09-10","open":2075,"high":2100,"low":2075,"close":2095,"volume":3079,"rsi_14":60.47,"sma_20":2074.25,"sma_60":2169.42,"sma_120":2209.0},{"date":"2025-09-11","open":2075,"high":2090,"low":2065,"close":2075,"volume":4537,"rsi_14":54.35,"sma_20":2072.75,"sma_60":2166.08,"sma_120":2207.21},{"date":"2025-09-12","open":2055,"high":2075,"low":2035,"close":2075,"volume":8780,"rsi_14":55.56,"sma_20":2070.5,"sma_60":2163.0,"sma_120":2205.75},{"date":"2025-09-15","open":2055,"high":2080,"low":2005,"close":2080,"volume":9698,"rsi_14":60.47,"sma_20":2068.0,"sma_60":2159.92,"sma_120":2204.33},{"date":"2025-09-16","open":2065,"high":2080,"low":2060,"close":2080,"volume":4215,"rsi_14":54.05,"sma_20":2067.0,"sma_60":2156.92,"sma_120":2202.88},{"date":"2025-09-17","open":2065,"high":2065,"low":2045,"close":2065,"volume":4630,"rsi_14":50.0,"sma_20":2065.75,"sma_60":2153.17,"sma_120":2201.29},{"date":"2025-09-18","open":2090,"high":2090,"low":2050,"close":2060,"volume":2394,"rsi_14":40.54,"sma_20":2066.0,"sma_60":2149.42,"sma_120":2199.62},{"date":"2025-09-19","open":2055,"high":2060,"low":2045,"close":2060,"volume":2048,"rsi_14":48.48,"sma_20":2066.25,"sma_60":2145.75,"sma_120":2198.0},{"date":"2025-09-22","open":2035,"high":2090,"low":2035,"close":2065,"volume":2496,"rsi_14":51.52,"sma_20":2067.0,"sma_60":2141.83,"sma_120":2196.46},{"date":"2025-09-23","open":2045,"high":2065,"low":2035,"close":2065,"volume":4018,"rsi_14":53.12,"sma_20":2068.5,"sma_60":2138.25,"sma_120":2195.04},{"date":"2025-09-24","open":2075,"high":2075,"low":2010,"close":2070,"volume":5172,"rsi_14":50.0,"sma_20":2068.75,"sma_60":2135.75,"sma_120":2193.62},{"date":"2025-09-25","open":2045,"high":2065,"low":2030,"close":2065,"volume":3679,"rsi_14":48.39,"sma_20":2068.75,"sma_60":2132.67,"sma_120":2192.42},{"date":"2025-09-26","open":2065,"high":2065,"low":2015,"close":2055,"volume":6957,"rsi_14":55.56,"sma_20":2067.0,"sma_60":2129.92,"sma_120":2190.88},{"date":"2025-09-29","open":2050,"high":2055,"low":2015,"close":2045,"volume":2467,"rsi_14":36.36,"sma_20":2066.0,"sma_60":2126.42,"sma_120":2188.92},{"date":"2025-09-30","open":2045,"high":2050,"low":2040,"close":2050,"volume":719,"rsi_14":26.32,"sma_20":2065.5,"sma_60":2123.5,"sma_120":2187.67},{"date":"2025-10-01","open":2030,"high":2060,"low":2030,"close":2055,"volume":4126,"rsi_14":37.5,"sma_20":2065.5,"sma_60":2120.67,"sma_120":2186.88},{"date":"2025-10-02","open":2090,"high":2100,"low":2045,"close":2095,"volume":16489,"rsi_14":58.33,"sma_20":2066.75,"sma_60":2118.17,"sma_120":2186.12},{"date":"2025-10-10","open":2075,"high":2100,"low":2075,"close":2090,"volume":10031,"rsi_14":54.17,"sma_20":2067.75,"sma_60":2116.17,"sma_120":2185.17},{"date":"2025-10-13","open":2070,"high":2115,"low":2070,"close":2090,"volume":11158,"rsi_14":54.17,"sma_20":2070.25,"sma_60":2114.0,"sma_120":2184.21},{"date":"2025-10-14","open":2090,"high":2100,"low":2065,"close":2095,"volume":9155,"rsi_14":63.64,"sma_20":2071.25,"sma_60":2111.92,"sma_120":2183.17},{"date":"2025-10-15","open":2090,"high":2105,"low":2070,"close":2105,"volume":10054,"rsi_14":72.73,"sma_20":2071.75,"sma_60":2109.67,"sma_120":2182.42},{"date":"2025-10-16","open":2105,"high":2150,"low":2105,"close":2140,"volume":9545,"rsi_14":78.57,"sma_20":2075.0,"sma_60":2108.17,"sma_120":2181.5},{"date":"2025-10-17","open":2150,"high":2150,"low":2095,"close":2135,"volume":9796,"rsi_14":75.0,"sma_20":2078.0,"sma_60":2106.42,"sma_120":2180.54},{"date":"2025-10-20","open":2130,"high":2135,"low":2040,"close":2090,"volume":18364,"rsi_14":56.76,"sma_20":2078.5,"sma_60":2103.75,"sma_120":2179.21},{"date":"2025-10-21","open":2085,"high":2105,"low":2065,"close":2090,"volume":3957,"rsi_14":55.56,"sma_20":2079.0,"sma_60":2101.42,"sma_120":2178.12},{"date":"2025-10-22","open":2085,"high":2100,"low":2065,"close":2095,"volume":7034,"rsi_14":58.33,"sma_20":2080.5,"sma_60":2099.17,"sma_120":2177.12},{"date":"2025-10-23","open":2105,"high":2110,"low":2090,"close":2100,"volume":2451,"rsi_14":62.86,"sma_20":2082.75,"sma_60":2097.17,"sma_120":2176.08},{"date":"2025-10-24","open":2060,"high":2160,"low":2045,"close":2110,"volume":18213,"rsi_14":68.57,"sma_20":2085.25,"sma_60":2096.25,"sma_120":2175.21},{"date":"2025-10-27","open":2155,"high":2155,"low":2075,"close":2075,"volume":25983,"rsi_14":56.1,"sma_20":2085.75,"sma_60":2094.33,"sma_120":2173.96},{"date":"2025-10-28","open":2080,"high":2110,"low":2060,"close":2110,"volume":11826,"rsi_14":61.7,"sma_20":2088.0,"sma_60":2093.25,"sma_120":2172.83},{"date":"2025-10-29","open":2110,"high":2145,"low":2065,"close":2090,"volume":5118,"rsi_14":48.84,"sma_20":2089.0,"sma_60":2091.83,"sma_120":2171.42},{"date":"2025-10-30","open":2085,"high":2085,"low":2040,"close":2085,"volume":24191,"rsi_14":48.84,"sma_20":2090.0,"sma_60":2090.67,"sma_120":2169.96},{"date":"2025-10-31","open":2140,"high":2140,"low":2040,"close":2080,"volume":9705,"rsi_14":47.73,"sma_20":2091.25,"sma_60":2089.42,"sma_120":2168.46},{"date":"2025-11-03","open":2065,"high":2065,"low":2000,"close":2040,"volume":24103,"rsi_14":39.22,"sma_20":2091.0,"sma_60":2087.25,"sma_120":2166.54},{"date":"2025-11-04","open":2010,"high":2040,"low":1999,"close":2030,"volume":23907,"rsi_14":35.29,"sma_20":2090.0,"sma_60":2084.92,"sma_120":2164.54},{"date":"2025-11-05","open":2020,"high":2105,"low":1970,"close":2080,"volume":34433,"rsi_14":38.89,"sma_20":2091.25,"sma_60":2083.42,"sma_120":2162.88},{"date":"2025-11-06","open":2075,"high":2075,"low":2010,"close":2045,"volume":3943,"rsi_14":35.0,"sma_20":2088.75,"sma_60":2081.58,"sma_120":2160.96},{"date":"2025-11-07","open":2035,"high":2060,"low":2010,"close":2060,"volume":3036,"rsi_14":44.44,"sma_20":2087.25,"sma_60":2080.17,"sma_120":2159.29},{"date":"2025-11-10","open":2045,"high":2045,"low":2015,"close":2045,"volume":44047,"rsi_14":42.11,"sma_20":2085.0,"sma_60":2078.42,"sma_120":2157.79},{"date":"2025-11-11","open":2040,"high":2075,"low":2005,"close":2030,"volume":14453,"rsi_14":38.98,"sma_20":2081.75,"sma_60":2076.5,"sma_120":2155.58},{"date":"2025-11-12","open":2065,"high":2065,"low":2020,"close":2050,"volume":4655,"rsi_14":41.94,"sma_20":2079.0,"sma_60":2075.0,"sma_120":2153.17},{"date":"2025-11-13","open":2090,"high":2090,"low":2030,"close":2070,"volume":2470,"rsi_14":43.75,"sma_20":2075.5,"sma_60":2074.42,"sma_120":2151.17},{"date":"2025-11-14","open":2065,"high":2065,"low":2025,"close":2045,"volume":4100,"rsi_14":45.16,"sma_20":2071.0,"sma_60":2073.17,"sma_120":2149.08},{"date":"2025-11-17","open":2045,"high":2075,"low":2015,"close":2050,"volume":5913,"rsi_14":39.29,"sma_20":2069.0,"sma_60":2071.83,"sma_120":2147.0},{"date":"2025-11-18","open":2025,"high":2030,"low":2005,"close":2020,"volume":3123,"rsi_14":37.93,"sma_20":2065.5,"sma_60":2070.5,"sma_120":2144.46},{"date":"2025-11-19","open":2080,"high":2080,"low":1997,"close":2010,"volume":2562,"rsi_14":37.29,"sma_20":2061.25,"sma_60":2069.17,"sma_120":2141.88},{"date":"2025-11-20","open":2065,"high":2065,"low":1997,"close":1997,"volume":4711,"rsi_14":36.3,"sma_20":2056.1,"sma_60":2068.28,"sma_120":2139.43},{"date":"2025-11-21","open":1997,"high":2050,"low":1977,"close":1980,"volume":14596,"rsi_14":39.29,"sma_20":2049.6,"sma_60":2067.03,"sma_120":2137.02},{"date":"2025-11-24","open":1997,"high":2055,"low":1965,"close":2000,"volume":1798,"rsi_14":44.83,"sma_20":2045.85,"sma_60":2066.2,"sma_120":2134.97},{"date":"2025-11-25","open":2000,"high":2065,"low":1979,"close":2045,"volume":2521,"rsi_14":43.86,"sma_20":2042.6,"sma_60":2066.37,"sma_120":2133.18},{"date":"2025-11-26","open":2080,"high":2080,"low":1981,"close":1994,"volume":5347,"rsi_14":41.53,"sma_20":2037.8,"sma_60":2065.18,"sma_120":2131.68},{"date":"2025-11-27","open":1990,"high":2040,"low":1980,"close":1985,"volume":7275,"rsi_14":37.29,"sma_20":2032.8,"sma_60":2063.85,"sma_120":2129.93},{"date":"2025-11-28","open":1999,"high":1999,"low":1951,"close":1982,"volume":22108,"rsi_14":38.87,"sma_20":2027.9,"sma_60":2062.05,"sma_120":2128.03},{"date":"2025-12-01","open":1982,"high":2060,"low":1950,"close":1975,"volume":10853,"rsi_14":40.0,"sma_20":2024.65,"sma_60":2060.55,"sma_120":2125.98},{"date":"2025-12-02","open":2050,"high":2050,"low":1973,"close":1983,"volume":8645,"rsi_14":37.26,"sma_20":2022.3,"sma_60":2059.27,"sma_120":2123.84},{"date":"2025-12-03","open":2000,"high":2000,"low":1969,"close":1982,"volume":4111,"rsi_14":31.97,"sma_20":2017.4,"sma_60":2058.05,"sma_120":2121.73},{"date":"2025-12-04","open":1993,"high":1993,"low":1958,"close":1992,"volume":2837,"rsi_14":38.43,"sma_20":2014.75,"sma_60":2056.75,"sma_120":2119.54},{"date":"2025-12-05","open":1980,"high":1991,"low":1970,"close":1991,"volume":5555,"rsi_14":36.89,"sma_20":2011.3,"sma_60":2055.43,"sma_120":2117.3},{"date":"2025-12-08","open":1991,"high":2055,"low":1951,"close":2000,"volume":32762,"rsi_14":45.1,"sma_20":2009.05,"sma_60":2054.77,"sma_120":2115.18},{"date":"2025-12-09","open":1994,"high":2050,"low":1960,"close":1969,"volume":10072,"rsi_14":40.89,"sma_20":2006.0,"sma_60":2053.0,"sma_120":2112.71},{"date":"2025-12-10","open":1969,"high":1998,"low":1962,"close":1987,"volume":4182,"rsi_14":47.83,"sma_20":2002.85,"sma_60":2051.2,"sma_120":2110.31},{"date":"2025-12-11","open":2000,"high":2000,"low":1950,"close":1962,"volume":14119,"rsi_14":46.22,"sma_20":1997.45,"sma_60":2049.32,"sma_120":2107.7},{"date":"2025-12-12","open":1962,"high":1975,"low":1955,"close":1975,"volume":3041,"rsi_14":44.59,"sma_20":1993.95,"sma_60":2047.65,"sma_120":2105.32},{"date":"2025-12-15","open":1980,"high":2015,"low":1948,"close":1992,"volume":4713,"rsi_14":36.95,"sma_20":1991.05,"sma_60":2046.18,"sma_120":2103.05},{"date":"2025-12-16","open":1991,"high":1991,"low":1966,"close":1987,"volume":2283,"rsi_14":47.77,"sma_20":1989.4,"sma_60":2044.63,"sma_120":2100.78},{"date":"2025-12-17","open":1975,"high":1985,"low":1970,"close":1982,"volume":4256,"rsi_14":49.02,"sma_20":1988.0,"sma_60":2043.25,"sma_120":2098.21},{"date":"2025-12-18","open":1866,"high":1866,"low":1823,"close":1823,"volume":41083,"rsi_14":38.07,"sma_20":1984.9,"sma_60":2041.25,"sma_120":2095.33},{"date":"2025-12-19","open":1856,"high":1856,"low":1801,"close":1821,"volume":37047,"rsi_14":39.06,"sma_20":1982.55,"sma_60":2039.13,"sma_120":2092.44},{"date":"2025-12-22","open":1821,"high":1821,"low":1787,"close":1809,"volume":20786,"rsi_14":34.01,"sma_20":1978.55,"sma_60":2036.72,"sma_120":2089.28},{"date":"2025-12-23","open":1808,"high":1817,"low":1757,"close":1760,"volume":28097,"rsi_14":27.02,"sma_20":1969.7,"sma_60":2033.43,"sma_120":2085.84},{"date":"2025-12-24","open":1760,"high":1787,"low":1718,"close":1724,"volume":31744,"rsi_14":20.65,"sma_20":1961.5,"sma_60":2029.43,"sma_120":2082.59},{"date":"2025-12-26","open":1724,"high":1785,"low":1724,"close":1778,"volume":8573,"rsi_14":34.34,"sma_20":1956.6,"sma_60":2026.47,"sma_120":2079.57},{"date":"2025-12-29","open":1778,"high":1778,"low":1750,"close":1778,"volume":6234,"rsi_14":32.51,"sma_20":1951.85,"sma_60":2023.67,"sma_120":2076.79},{"date":"2025-12-30","open":1778,"high":1778,"low":1760,"close":1778,"volume":5785,"rsi_14":35.96,"sma_20":1947.45,"sma_60":2021.03,"sma_120":2073.72},{"date":"2026-01-02","open":1771,"high":1812,"low":1761,"close":1809,"volume":7587,"rsi_14":39.09,"sma_20":1944.3,"sma_60":2018.87,"sma_120":2071.18},{"date":"2026-01-05","open":1809,"high":1809,"low":1785,"close":1794,"volume":9621,"rsi_14":40.27,"sma_20":1940.4,"sma_60":2016.35,"sma_120":2068.51},{"date":"2026-01-06","open":1794,"high":1794,"low":1724,"close":1762,"volume":20593,"rsi_14":33.54,"sma_20":1934.3,"sma_60":2012.6,"sma_120":2065.38},{"date":"2026-01-07","open":1748,"high":1760,"low":1697,"close":1699,"volume":25551,"rsi_14":24.39,"sma_20":1924.9,"sma_60":2007.82,"sma_120":2061.99},{"date":"2026-01-08","open":1699,"high":1712,"low":1693,"close":1698,"volume":10848,"rsi_14":24.66,"sma_20":1915.0,"sma_60":2003.02,"sma_120":2058.51},{"date":"2026-01-09","open":1707,"high":1707,"low":1648,"close":1658,"volume":26152,"rsi_14":22.39,"sma_20":1904.55,"sma_60":1997.43,"sma_120":2054.68},{"date":"2026-01-12","open":1658,"high":1738,"low":1658,"close":1684,"volume":10875,"rsi_14":30.63,"sma_20":1894.55,"sma_60":1992.13,"sma_120":2050.9},{"date":"2026-01-13","open":1684,"high":1717,"low":1684,"close":1717,"volume":8904,"rsi_14":36.63,"sma_20":1887.55,"sma_60":1986.83,"sma_120":2047.5},{"date":"2026-01-14","open":1782,"high":1782,"low":1715,"close":1715,"volume":3410,"rsi_14":37.62,"sma_20":1879.8,"sma_60":1981.58,"sma_120":2044.0},{"date":"2026-01-15","open":1738,"high":1738,"low":1696,"close":1718,"volume":2265,"rsi_14":43.66,"sma_20":1871.35,"sma_60":1977.13,"sma_120":2040.44},{"date":"2026-01-16","open":1727,"high":1880,"low":1697,"close":1790,"volume":33319,"rsi_14":58.88,"sma_20":1867.0,"sma_60":1973.97,"sma_120":2037.69},{"date":"2026-01-19","open":1900,"high":1910,"low":1848,"close":1910,"volume":4527,"rsi_14":53.31,"sma_20":1861.65,"sma_60":1967.55,"sma_120":2035.03},{"date":"2026-01-20","open":1794,"high":1817,"low":1751,"close":1817,"volume":3135,"rsi_14":55.62,"sma_20":1861.4,"sma_60":1964.52,"sma_120":2032.59},{"date":"2026-01-21","open":1807,"high":1830,"low":1763,"close":1830,"volume":3277,"rsi_14":53.18,"sma_20":1862.5,"sma_60":1962.3,"sma_120":2030.73},{"date":"2026-01-22","open":1809,"high":1828,"low":1806,"close":1823,"volume":3381,"rsi_14":54.6,"sma_20":1865.85,"sma_60":1959.38,"sma_120":2028.61},{"date":"2026-01-23","open":1804,"high":1837,"low":1769,"close":1836,"volume":13683,"rsi_14":62.46,"sma_20":1871.8,"sma_60":1957.03,"sma_120":2026.72},{"date":"2026-01-26","open":1836,"high":1846,"low":1785,"close":1845,"volume":8753,"rsi_14":79.92,"sma_20":1875.35,"sma_60":1954.92,"sma_120":2024.92},{"date":"2026-01-27","open":1830,"high":1839,"low":1793,"close":1809,"volume":10618,"rsi_14":69.93,"sma_20":1877.0,"sma_60":1952.25,"sma_120":2022.96},{"date":"2026-01-28","open":1809,"high":1846,"low":1801,"close":1846,"volume":4398,"rsi_14":83.96,"sma_20":1880.6,"sma_60":1950.9,"sma_120":2021.33},{"date":"2026-01-29","open":1846,"high":1857,"low":1828,"close":1857,"volume":12489,"rsi_14":83.09,"sma_20":1883.15,"sma_60":1949.92,"sma_120":2019.67},{"date":"2026-01-30","open":1855,"high":1857,"low":1809,"close":1841,"volume":10997,"rsi_14":75.38,"sma_20":1885.65,"sma_60":1947.82,"sma_120":2017.87},{"date":"2026-02-02","open":1826,"high":1856,"low":1819,"close":1850,"volume":7090,"rsi_14":76.78,"sma_20":1890.3,"sma_60":1946.45,"sma_120":2016.14},{"date":"2026-02-03","open":1850,"high":1850,"low":1781,"close":1848,"volume":5803,"rsi_14":75.94,"sma_20":1898.2,"sma_60":1944.8,"sma_120":2014.53},{"date":"2026-02-04","open":1848,"high":1864,"low":1801,"close":1863,"volume":19123,"rsi_14":68.78,"sma_20":1906.95,"sma_60":1946.08,"sma_120":2013.12},{"date":"2026-02-05","open":1863,"high":1866,"low":1816,"close":1852,"volume":4192,"rsi_14":65.28,"sma_20":1917.25,"sma_60":1944.77,"sma_120":2011.59},{"date":"2026-02-06","open":1837,"high":1850,"low":1828,"close":1850,"volume":2502,"rsi_14":62.98,"sma_20":1926.1,"sma_60":1943.67,"sma_120":2010.08},{"date":"2026-02-09","open":1835,"high":1850,"low":1835,"close":1849,"volume":2604,"rsi_14":58.85,"sma_20":1933.1,"sma_60":1942.2,"sma_120":2008.6},{"date":"2026-02-10","open":1849,"high":1849,"low":1831,"close":1847,"volume":1352,"rsi_14":55.0,"sma_20":1940.1,"sma_60":1940.37,"sma_120":2007.39},{"date":"2026-02-11","open":1847,"high":1847,"low":1803,"close":1838,"volume":5372,"rsi_14":54.4,"sma_20":1946.5,"sma_60":1938.8,"sma_120":2005.98},{"date":"2026-02-12","open":1838,"high":1852,"low":1814,"close":1851,"volume":5846,"rsi_14":54.4,"sma_20":1949.75,"sma_60":1937.38,"sma_120":2004.61},{"date":"2026-02-13","open":1839,"high":1839,"low":1800,"close":1822,"volume":9486,"rsi_14":44.12,"sma_20":1951.45,"sma_60":1935.95,"sma_120":2003.22},{"date":"2026-02-19","open":1822,"high":1827,"low":1788,"close":1788,"volume":18470,"rsi_14":44.55,"sma_20":1950.85,"sma_60":1934.08,"sma_120":2001.62},{"date":"2026-02-20","open":1798,"high":1812,"low":1795,"close":1812,"volume":16899,"rsi_14":40.43,"sma_20":1950.6,"sma_60":1932.85,"sma_120":2000.57},{"date":"2026-02-23","open":1830,"high":1830,"low":1788,"close":1818,"volume":9115,"rsi_14":38.8,"sma_20":1950.0,"sma_60":1932.02,"sma_120":1999.53},{"date":"2026-02-24","open":1818,"high":1824,"low":1803,"close":1824,"volume":6181,"rsi_14":44.77,"sma_20":1950.05,"sma_60":1930.95,"sma_120":1998.58},{"date":"2026-02-25","open":1809,"high":1841,"low":1792,"close":1802,"volume":8701,"rsi_14":36.56,"sma_20":1948.25,"sma_60":1928.75,"sma_120":1997.56},{"date":"2026-02-26","open":1819,"high":1819,"low":1792,"close":1802,"volume":9729,"rsi_14":36.96,"sma_20":1946.0,"sma_60":1925.98,"sma_120":1994.92},{"date":"2026-02-27","open":1802,"high":1802,"low":1781,"close":1788,"volume":10122,"rsi_14":28.42,"sma_20":1944.9,"sma_60":1925.95,"sma_120":1994.9},{"date":"2026-03-03","open":1715,"high":1788,"low":1705,"close":1787,"volume":26744,"rsi_14":30.06,"sma_20":1941.8,"sma_60":1924.53,"sma_120":1993.29},{"date":"2026-03-04","open":1772,"high":1787,"low":1695,"close":1741,"volume":21030,"rsi_14":23.64,"sma_20":1935.65,"sma_60":1922.42,"sma_120":1991.48},{"date":"2026-03-05","open":1741,"high":1758,"low":1660,"close":1757,"volume":36334,"rsi_14":29.36,"sma_20":1931.2,"sma_60":1920.45,"sma_120":1989.86},{"date":"2026-03-06","open":1757,"high":1763,"low":1737,"close":1756,"volume":4546,"rsi_14":29.49,"sma_20":1926.25,"sma_60":1918.48,"sma_120":1988.27},{"date":"2026-03-09","open":1755,"high":1757,"low":1677,"close":1721,"volume":16744,"rsi_14":26.34,"sma_20":1919.55,"sma_60":1915.73,"sma_120":1986.24},{"date":"2026-03-10","open":1720,"high":1738,"low":1713,"close":1715,"volume":2626,"rsi_14":21.57,"sma_20":1911.7,"sma_60":1912.88,"sma_120":1984.16},{"date":"2026-03-11","open":1724,"high":1724,"low":1690,"close":1713,"volume":4978,"rsi_14":24.34,"sma_20":1904.3,"sma_60":1909.85,"sma_120":1982.31},{"date":"2026-03-12","open":1719,"high":1720,"low":1675,"close":1717,"volume":4768,"rsi_14":30.41,"sma_20":1897.2,"sma_60":1907.4,"sma_120":1980.2},{"date":"2026-03-13","open":1696,"high":1733,"low":1696,"close":1718,"volume":44542,"rsi_14":20.59,"sma_20":1890.25,"sma_60":1904.67,"sma_120":1977.93},{"date":"2026-03-16","open":1735,"high":1969,"low":1649,"close":1817,"volume":66999,"rsi_14":49.81,"sma_20":1888.7,"sma_60":1902.87,"sma_120":1975.26},{"date":"2026-03-17","open":1817,"high":1830,"low":1790,"close":1807,"volume":6398,"rsi_14":46.72,"sma_20":1887.05,"sma_60":1903.17,"sma_120":1975.41},{"date":"2026-03-18","open":1817,"high":1817,"low":1790,"close":1815,"volume":5354,"rsi_14":52.51,"sma_20":1885.1,"sma_60":1902.07,"sma_120":1974.12},{"date":"2026-03-19","open":1815,"high":1815,"low":1791,"close":1808,"volume":1031,"rsi_14":51.13,"sma_20":1884.35,"sma_60":1900.93,"sma_120":1972.78},{"date":"2026-03-20","open":1804,"high":1824,"low":1793,"close":1824,"volume":4341,"rsi_14":57.09,"sma_20":1886.25,"sma_60":1900.17,"sma_120":1971.71},{"date":"2026-03-23","open":1874,"high":1885,"low":1844,"close":1852,"volume":6336,"rsi_14":51.69,"sma_20":1885.45,"sma_60":1899.7,"sma_120":1970.47},{"date":"2026-03-24","open":1862,"high":1886,"low":1833,"close":1845,"volume":5699,"rsi_14":60.24,"sma_20":1883.95,"sma_60":1899.15,"sma_120":1969.14},{"date":"2026-03-25","open":1844,"high":1887,"low":1844,"close":1887,"volume":8337,"rsi_14":63.8,"sma_20":1884.25,"sma_60":1899.53,"sma_120":1968.12},{"date":"2026-03-26","open":1887,"high":1932,"low":1845,"close":1893,"volume":11692,"rsi_14":64.91,"sma_20":1886.1,"sma_60":1900.88,"sma_120":1967.16},{"date":"2026-03-27","open":1877,"high":1877,"low":1850,"close":1874,"volume":8748,"rsi_14":69.29,"sma_20":1886.95,"sma_60":1902.55,"sma_120":1965.99},{"date":"2026-03-30","open":2020,"high":2020,"low":1763,"close":1912,"volume":14772,"rsi_14":74.92,"sma_20":1890.5,"sma_60":1903.92,"sma_120":1965.19},{"date":"2026-03-31","open":1912,"high":1912,"low":1850,"close":1911,"volume":5967,"rsi_14":75.17,"sma_20":1894.05,"sma_60":1905.27,"sma_120":1964.47},{"date":"2026-04-01","open":1911,"high":1966,"low":1862,"close":1957,"volume":15337,"rsi_14":78.3,"sma_20":1902.4,"sma_60":1907.4,"sma_120":1964.22},{"date":"2026-04-02","open":1957,"high":1957,"low":1840,"close":1940,"volume":15476,"rsi_14":74.51,"sma_20":1909.05,"sma_60":1908.7,"sma_120":1963.78},{"date":"2026-04-03","open":1998,"high":2020,"low":1900,"close":1990,"volume":13180,"rsi_14":61.78,"sma_20":1915.35,"sma_60":1910.13,"sma_120":1963.24},{"date":"2026-04-06","open":1932,"high":1981,"low":1898,"close":1957,"volume":6306,"rsi_14":67.77,"sma_20":1924.75,"sma_60":1912.55,"sma_120":1962.58},{"date":"2026-04-07","open":1957,"high":1957,"low":1865,"close":1952,"volume":38073,"rsi_14":65.56,"sma_20":1934.25,"sma_60":1916.0,"sma_120":1961.91},{"date":"2026-04-08","open":1952,"high":1952,"low":1893,"close":1942,"volume":8923,"rsi_14":64.84,"sma_20":1943.35,"sma_60":1919.3,"sma_120":1961.16},{"date":"2026-04-09","open":1942,"high":1942,"low":1875,"close":1903,"volume":7288,"rsi_14":54.05,"sma_20":1950.25,"sma_60":1922.63,"sma_120":1960.03},{"date":"2026-04-10","open":1903,"high":1936,"low":1903,"close":1922,"volume":2056,"rsi_14":61.79,"sma_20":1957.75,"sma_60":1925.83,"sma_120":1958.98},{"date":"2026-04-13","open":1922,"high":1957,"low":1903,"close":1920,"volume":8915,"rsi_14":63.7,"sma_20":1960.45,"sma_60":1928.42,"sma_120":1957.62},{"date":"2026-04-14","open":1921,"high":1942,"low":1902,"close":1939,"volume":14880,"rsi_14":60.47,"sma_20":1964.4,"sma_60":1931.37,"sma_120":1956.47},{"date":"2026-04-15","open":1957,"high":1957,"low":1924,"close":1942,"volume":33231,"rsi_14":60.0,"sma_20":1968.1,"sma_60":1934.32,"sma_120":1955.72},{"date":"2026-04-16","open":1962,"high":2078,"low":1942,"close":2054,"volume":176582,"rsi_14":76.35,"sma_20":1977.9,"sma_60":1937.9,"sma_120":1955.93},{"date":"2026-04-17","open":2078,"high":2078,"low":2015,"close":2044,"volume":23424,"rsi_14":71.12,"sma_20":1986.35,"sma_60":1941.15,"sma_120":1956.02},{"date":"2026-04-20","open":2044,"high":2083,"low":1957,"close":2083,"volume":55874,"rsi_14":74.52,"sma_20":1998.25,"sma_60":1944.77,"sma_120":1956.39},{"date":"2026-04-21","open":2098,"high":2122,"low":2054,"close":2107,"volume":74709,"rsi_14":72.86,"sma_20":2011.75,"sma_60":1948.57,"sma_120":1956.89},{"date":"2026-04-22","open":2107,"high":2122,"low":1986,"close":2117,"volume":85992,"rsi_14":77.41,"sma_20":2023.6,"sma_60":1952.65,"sma_120":1957.77},{"date":"2026-04-23","open":2117,"high":2136,"low":1996,"close":2102,"volume":64015,"rsi_14":75.81,"sma_20":2034.4,"sma_60":1956.25,"sma_120":1958.22},{"date":"2026-04-24","open":2083,"high":2127,"low":2054,"close":2112,"volume":21184,"rsi_14":74.69,"sma_20":2046.65,"sma_60":1959.87,"sma_120":1958.93},{"date":"2026-04-27","open":2098,"high":2122,"low":2049,"close":2122,"volume":23149,"rsi_14":76.6,"sma_20":2057.45,"sma_60":1964.28,"sma_120":1959.77},{"date":"2026-04-28","open":2102,"high":2107,"low":1996,"close":2039,"volume":119109,"rsi_14":62.38,"sma_20":2064.05,"sma_60":1966.63,"sma_120":1959.93},{"date":"2026-04-29","open":2054,"high":2093,"low":2044,"close":2093,"volume":20359,"rsi_14":73.27,"sma_20":2071.05,"sma_60":1969.7,"sma_120":1959.81},{"date":"2026-04-30","open":2078,"high":2098,"low":2049,"close":2098,"volume":15449,"rsi_14":71.28,"sma_20":2078.85,"sma_60":2010.92,"sma_120":1947.68},{"date":"2026-05-04","open":2098,"high":2117,"low":2025,"close":2117,"volume":14754,"rsi_14":74.0,"sma_20":2088.65,"sma_60":1976.75,"sma_120":1962.81},{"date":"2026-05-06","open":2117,"high":2127,"low":2039,"close":2039,"volume":25382,"rsi_14":60.66,"sma_20":2092.9,"sma_60":1979.07,"sma_120":1963.27},{"date":"2026-05-07","open":2039,"high":2117,"low":1845,"close":2005,"volume":204313,"rsi_14":56.31,"sma_20":2095.65,"sma_60":1980.53,"sma_120":1963.31},{"date":"2026-05-08","open":2005,"high":2044,"low":1924,"close":2030,"volume":16780,"rsi_14":47.06,"sma_20":2100.15,"sma_60":1982.6,"sma_120":1963.68},{"date":"2026-05-11","open":1969,"high":2016,"low":1861,"close":1908,"volume":77081,"rsi_14":41.67,"sma_20":2103.4,"sma_60":1983.62,"sma_120":1963.64},{"date":"2026-05-12","open":1908,"high":1932,"low":1792,"close":1932,"volume":76788,"rsi_14":39.78,"sma_20":2106.95,"sma_60":1985.08,"sma_120":1963.64},{"date":"2026-05-13","open":1932,"high":1932,"low":1803,"close":1876,"volume":68891,"rsi_14":32.06,"sma_20":2107.65,"sma_60":1985.6,"sma_120":1962.98},{"date":"2026-05-14","open":1876,"high":1905,"low":1852,"close":1899,"volume":25985,"rsi_14":33.92,"sma_20":2108.55,"sma_60":1986.67,"sma_120":1962.73},{"date":"2026-05-15","open":1922,"high":1974,"low":1899,"close":1974,"volume":73618,"rsi_14":43.94,"sma_20":2113.3,"sma_60":1988.83,"sma_120":1963.11},{"date":"2026-05-18","open":1875,"high":2012,"low":1875,"close":1993,"volume":36780,"rsi_14":44.9,"sma_20":2113.3,"sma_60":1991.85,"sma_120":1963.9},{"date":"2026-05-19","open":1979,"high":2026,"low":1876,"close":1876,"volume":39252,"rsi_14":36.18,"sma_20":2107.6,"sma_60":1993.4,"sma_120":1963.74},{"date":"2026-05-20","open":1875,"high":1997,"low":1815,"close":1862,"volume":18483,"rsi_14":40.19,"sma_20":2099.15,"sma_60":1994.28,"sma_120":1963.57},{"date":"2026-05-21","open":1863,"high":1908,"low":1769,"close":1837,"volume":21621,"rsi_14":33.0,"sma_20":2088.15,"sma_60":1994.62,"sma_120":1963.32},{"date":"2026-05-22","open":1837,"high":1913,"low":1802,"close":1866,"volume":14674,"rsi_14":35.67,"sma_20":2078.15,"sma_60":1995.35,"sma_120":1963.15},{"date":"2026-05-26","open":1866,"high":1866,"low":1784,"close":1799,"volume":14056,"rsi_14":30.04,"sma_20":2065.35,"sma_60":1995.28,"sma_120":1962.02},{"date":"2026-05-27","open":1799,"high":1809,"low":1741,"close":1744,"volume":17077,"rsi_14":31.05,"sma_20":2049.15,"sma_60":1994.25,"sma_120":1960.83},{"date":"2026-05-28","open":1744,"high":1789,"low":1602,"close":1647,"volume":65701,"rsi_14":28.14,"sma_20":2027.3,"sma_60":1991.75,"sma_120":1958.85},{"date":"2026-05-29","open":1694,"high":1694,"low":1610,"close":1691,"volume":33758,"rsi_14":30.25,"sma_20":2012.05,"sma_60":1990.05,"sma_120":1957.29},{"date":"2026-06-01","open":1694,"high":1694,"low":1504,"close":1573,"volume":136640,"rsi_14":28.0,"sma_20":1987.8,"sma_60":1987.08,"sma_120":1954.75},{"date":"2026-06-02","open":1620,"high":1622,"low":1457,"close":1472,"volume":70636,"rsi_14":21.47,"sma_20":1955.6,"sma_60":1981.27,"sma_120":1950.86},{"date":"2026-06-04","open":1472,"high":1597,"low":1471,"close":1533,"volume":9931,"rsi_14":28.09,"sma_20":1925.55,"sma_60":1976.52,"sma_120":1947.5},{"date":"2026-06-05","open":1568,"high":1568,"low":1482,"close":1528,"volume":5120,"rsi_14":26.03,"sma_20":1899.2,"sma_60":1972.28,"sma_120":1944.01},{"date":"2026-06-08","open":1528,"high":1528,"low":1459,"close":1528,"volume":22005,"rsi_14":19.0,"sma_20":1874.6,"sma_60":1968.17,"sma_120":1940.53},{"date":"2026-06-09","open":1528,"high":1593,"low":1459,"close":1588,"volume":7390,"rsi_14":22.85,"sma_20":1851.85,"sma_60":1965.12,"sma_120":1937.48},{"date":"2026-06-10","open":1589,"high":1628,"low":1505,"close":1622,"volume":7268,"rsi_14":29.81,"sma_20":1834.1,"sma_60":1962.58,"sma_120":1934.99},{"date":"2026-06-11","open":1624,"high":1665,"low":1528,"close":1665,"volume":7469,"rsi_14":34.18,"sma_20":1817.35,"sma_60":1960.78,"sma_120":1932.72},{"date":"2026-06-12","open":1665,"high":1715,"low":1642,"close":1677,"volume":8972,"rsi_14":36.25,"sma_20":1804.15,"sma_60":1957.42,"sma_120":1930.77},{"date":"2026-06-15","open":1627,"high":1663,"low":1524,"close":1623,"volume":14450,"rsi_14":33.63,"sma_20":1789.55,"sma_60":1954.17,"sma_120":1928.67},{"date":"2026-06-16","open":1623,"high":1643,"low":1591,"close":1622,"volume":5831,"rsi_14":36.87,"sma_20":1770.85,"sma_60":1950.75,"sma_120":1926.41},{"date":"2026-06-17","open":1568,"high":1622,"low":1568,"close":1619,"volume":3516,"rsi_14":94.48,"sma_20":1684.45,"sma_60":1926.75,"sma_120":1914.65},{"date":"2026-06-18","open":1603,"high":1624,"low":1583,"close":1602,"volume":4141,"rsi_14":44.97,"sma_20":1735.9,"sma_60":1943.28,"sma_120":1921.72},{"date":"2026-06-19","open":1632,"high":1652,"low":1542,"close":1652,"volume":14606,"rsi_14":41.13,"sma_20":1722.7,"sma_60":1940.03,"sma_120":1919.87},{"date":"2026-06-22","open":1600,"high":1602,"low":1572,"close":1602,"volume":7583,"rsi_14":53.69,"sma_20":1710.2,"sma_60":1936.7,"sma_120":1917.92},{"date":"2026-06-23","open":1592,"high":1592,"low":1424,"close":1588,"volume":26459,"rsi_14":81.65,"sma_20":1695.45,"sma_60":1932.4,"sma_120":1915.97},{"date":"2026-06-24","open":1588,"high":1588,"low":1496,"close":1584,"volume":7856,"rsi_14":74.52,"sma_20":1684.05,"sma_60":1927.93,"sma_120":1914.41},{"date":"2026-06-25","open":1584,"high":1584,"low":1458,"close":1550,"volume":8362,"rsi_14":65.13,"sma_20":1673.75,"sma_60":1923.18,"sma_120":1912.87},{"date":"2026-06-26","open":1593,"high":1597,"low":1458,"close":1512,"volume":7643,"rsi_14":47.55,"sma_20":1664.2,"sma_60":1916.32,"sma_120":1910.12},{"date":"2026-06-29","open":1557,"high":1634,"low":1553,"close":1634,"volume":3598,"rsi_14":49.85,"sma_20":1656.15,"sma_60":1910.75,"sma_120":1908.01},{"date":"2026-06-30","open":1630,"high":1630,"low":1537,"close":1630,"volume":8657,"rsi_14":43.41,"sma_20":1654.1,"sma_60":1904.32,"sma_120":1905.86},{"date":"2026-07-01","open":1600,"high":1655,"low":1557,"close":1590,"volume":4128,"rsi_14":29.51,"sma_20":1657.85,"sma_60":1897.53,"sma_120":1903.12},{"date":"2026-07-02","open":1590,"high":1600,"low":1518,"close":1555,"volume":12337,"rsi_14":23.78,"sma_20":1656.65,"sma_60":1890.28,"sma_120":1900.21},{"date":"2026-07-03","open":1507,"high":1580,"low":1478,"close":1570,"volume":11592,"rsi_14":27.43,"sma_20":1656.5,"sma_60":1882.87,"sma_120":1897.71},{"date":"2026-07-06","open":1515,"high":1520,"low":1495,"close":1504,"volume":6036,"rsi_14":23.08,"sma_20":1653.05,"sma_60":1874.43,"sma_120":1895.22},{"date":"2026-07-07","open":1500,"high":1500,"low":1473,"close":1497,"volume":2747,"rsi_14":22.85,"sma_20":1646.15,"sma_60":1866.05,"sma_120":1892.67},{"date":"2026-07-08","open":1496,"high":1520,"low":1485,"close":1520,"volume":3061,"rsi_14":24.49,"sma_20":1637.65,"sma_60":1858.38,"sma_120":1890.51},{"date":"2026-07-09","open":1500,"high":1520,"low":1487,"close":1520,"volume":3569,"rsi_14":27.98,"sma_20":1628.9,"sma_60":1851.07,"sma_120":1888.45},{"date":"2026-07-10","open":1500,"high":1550,"low":1483,"close":1499,"volume":21544,"rsi_14":26.68,"sma_20":1617.5,"sma_60":1843.1,"sma_120":1885.76},{"date":"2026-07-13","open":1499,"high":1510,"low":1480,"close":1498,"volume":2900,"rsi_14":27.58,"sma_20":1606.25,"sma_60":1834.78,"sma_120":1883.08},{"date":"2026-07-14","open":1498,"high":1508,"low":1409,"close":1497,"volume":101546,"rsi_14":27.78,"sma_20":1595.05,"sma_60":1826.4,"sma_120":1880.36},{"date":"2026-07-15","open":1485,"high":1499,"low":1450,"close":1494,"volume":2946,"rsi_14":30.1,"sma_20":1583.8,"sma_60":1816.03,"sma_120":1876.97},{"date":"2026-07-16","open":1494,"high":1494,"low":1414,"close":1474,"volume":13384,"rsi_14":36.74,"sma_20":1572.55,"sma_60":1805.53,"sma_120":1873.34},{"date":"2026-07-20","open":1470,"high":1474,"low":1381,"close":1411,"volume":4747,"rsi_14":12.71,"sma_20":1558.05,"sma_60":1793.3,"sma_120":1869.03},{"date":"2026-07-21","open":1411,"high":1434,"low":1355,"close":1433,"volume":8444,"rsi_14":18.93,"sma_20":1544.7,"sma_60":1781.02,"sma_120":1864.79},{"date":"2026-07-22","open":1450,"high":1485,"low":1306,"close":1390,"volume":35634,"rsi_14":18.75,"sma_20":1529.95,"sma_60":1767.85,"sma_120":1860.25},{"date":"2026-07-23","open":1380,"high":1480,"low":1331,"close":1480,"volume":14744,"rsi_14":40.0,"sma_20":1519.9,"sma_60":1756.43,"sma_120":1856.34},{"date":"2026-07-24","open":1483,"high":1483,"low":1360,"close":1420,"volume":5705,"rsi_14":32.14,"sma_20":1508.65,"sma_60":1743.85,"sma_120":1851.86},{"date":"2026-07-27","open":1405,"high":1449,"low":1325,"close":1449,"volume":22214,"rsi_14":42.82,"sma_20":1503.25,"sma_60":1731.58,"sma_120":1847.93},{"date":"2026-07-28","open":1366,"high":1387,"low":1309,"close":1374,"volume":17752,"rsi_14":36.36,"sma_20":1490.25,"sma_60":1719.48,"sma_120":1843.06},{"date":"2026-07-29","open":1369,"high":1369,"low":1175,"close":1271,"volume":17143,"rsi_14":26.55,"sma_20":1472.3,"sma_60":1704.75,"sma_120":1837.22},{"date":"2026-07-30","open":1262,"high":1323,"low":1220,"close":1310,"volume":5805,"rsi_14":31.58,"sma_20":1458.3,"sma_60":1690.58,"sma_120":1831.86},{"date":"2026-07-31","open":1299,"high":1334,"low":1247,"close":1274,"volume":7846,"rsi_14":30.77,"sma_20":1444.25,"sma_60":1675.48,"sma_120":1826.12},{"date":"2026-08-03","open":1273,"high":1274,"low":1229,"close":1266,"volume":13896,"rsi_14":30.41,"sma_20":1429.05,"sma_60":1661.58,"sma_120":1820.33},{"date":"2026-08-04","open":1266,"high":1293,"low":1247,"close":1288,"volume":8892,"rsi_14":32.95,"sma_20":1418.25,"sma_60":1648.63,"sma_120":1814.58},{"date":"2026-08-05","open":1288,"high":1295,"low":1235,"close":1290,"volume":10246,"rsi_14":33.33,"sma_20":1407.9,"sma_60":1635.3,"sma_120":1808.95},{"date":"2026-08-06","open":1297,"high":1297,"low":1240,"close":1280,"volume":11439,"rsi_14":33.83,"sma_20":1395.85,"sma_60":1622.87,"sma_120":1803.24},{"date":"2026-08-07","open":1280,"high":1283,"low":1250,"close":1270,"volume":15102,"rsi_14":37.16,"sma_20":1383.4,"sma_60":1609.88,"sma_120":1797.48},{"date":"2026-08-10","open":1270,"high":1275,"low":1231,"close":1262,"volume":16649,"rsi_14":34.02,"sma_20":1371.55,"sma_60":1597.73,"sma_120":1791.67},{"date":"2026-08-11","open":1262,"high":1268,"low":1248,"close":1268,"volume":10472,"rsi_14":37.75,"sma_20":1360.05,"sma_60":1585.28,"sma_120":1785.97},{"date":"2026-08-12","open":1268,"high":1271,"low":1250,"close":1263,"volume":21521,"rsi_14":23.67,"sma_20":1348.3,"sma_60":1571.4,"sma_120":1780.12},{"date":"2026-08-13","open":1264,"high":1265,"low":1247,"close":1260,"volume":10809,"rsi_14":27.53,"sma_20":1336.65,"sma_60":1557.17,"sma_120":1774.51},{"date":"2026-08-14","open":1260,"high":1375,"low":1260,"close":1366,"volume":36207,"rsi_14":40.42,"sma_20":1331.25,"sma_60":1546.75,"sma_120":1770.08},{"date":"2026-08-18","open":1366,"high":1366,"low":1290,"close":1334,"volume":5567,"rsi_14":44.87,"sma_20":1327.4,"sma_60":1536.05,"sma_120":1765.17},{"date":"2026-08-19","open":1322,"high":1329,"low":1293,"close":1320,"volume":3083,"rsi_14":58.14,"sma_20":1321.75,"sma_60":1525.55,"sma_120":1760.08},{"date":"2026-08-20","open":1313,"high":1340,"low":1270,"close":1340,"volume":10137,"rsi_14":55.32,"sma_20":1319.25,"sma_60":1514.88,"sma_120":1755.12},{"date":"2026-08-21","open":1340,"high":1340,"low":1300,"close":1320,"volume":3420,"rsi_14":58.65,"sma_20":1311.25,"sma_60":1505.07,"sma_120":1750.17},{"date":"2026-08-24","open":1320,"high":1320,"low":1265,"close":1320,"volume":3644,"rsi_14":60.47,"sma_20":1306.25,"sma_60":1496.22,"sma_120":1745.23},{"date":"2026-08-25","open":1320,"high":1320,"low":1301,"close":1318,"volume":1338,"rsi_14":56.3,"sma_20":1299.7,"sma_60":1489.05,"sma_120":1740.4},{"date":"2026-08-26","open":1315,"high":1315,"low":1250,"close":1311,"volume":22793,"rsi_14":54.32,"sma_20":1296.55,"sma_60":1480.98,"sma_120":1735.52},{"date":"2026-08-27","open":1274,"high":1305,"low":1268,"close":1297,"volume":4367,"rsi_14":53.44,"sma_20":1297.85,"sma_60":1474.77,"sma_120":1730.92},{"date":"2026-08-28","open":1297,"high":1297,"low":1280,"close":1289,"volume":5806,"rsi_14":53.88,"sma_20":1296.8,"sma_60":1470.98,"sma_120":1726.12},{"date":"2026-08-31","open":1288,"high":1288,"low":1259,"close":1287,"volume":8537,"rsi_14":55.23,"sma_20":1297.45,"sma_60":1466.12,"sma_120":1721.32},{"date":"2026-09-01","open":1247,"high":1371,"low":1247,"close":1362,"volume":27307,"rsi_14":65.26,"sma_20":1302.25,"sma_60":1462.6,"sma_120":1717.44},{"date":"2026-09-02","open":1348,"high":1361,"low":1322,"close":1335,"volume":587,"rsi_14":60.91,"sma_20":1304.6,"sma_60":1458.63,"sma_120":1713.4},{"date":"2026-09-03","open":1324,"high":1334,"low":1270,"close":1334,"volume":4841,"rsi_14":61.28,"sma_20":1306.8,"sma_60":1453.62,"sma_120":1709.37},{"date":"2026-09-04","open":1325,"high":1325,"low":1288,"close":1318,"volume":5443,"rsi_14":39.92,"sma_20":1308.7,"sma_60":1447.75,"sma_120":1705.17},{"date":"2026-09-07","open":1305,"high":1399,"low":1282,"close":1386,"volume":6155,"rsi_14":59.49,"sma_20":1314.5,"sma_60":1442.27,"sma_120":1701.53},{"date":"2026-09-08","open":1386,"high":1386,"low":1300,"close":1300,"volume":3304,"rsi_14":47.11,"sma_20":1316.4,"sma_60":1435.15,"sma_120":1696.28},{"date":"2026-09-09","open":1300,"high":1300,"low":1280,"close":1300,"volume":8323,"rsi_14":43.87,"sma_20":1318.0,"sma_60":1428.1,"sma_120":1691.13},{"date":"2026-09-10","open":1300,"high":1300,"low":1282,"close":1300,"volume":1950,"rsi_14":46.73,"sma_20":1319.85,"sma_60":1421.08,"sma_120":1685.92},{"date":"2026-09-11","open":1299,"high":1300,"low":1280,"close":1300,"volume":1977,"rsi_14":46.73,"sma_20":1321.85,"sma_60":1414.12,"sma_120":1680.76},{"date":"2026-09-14","open":1300,"high":1340,"low":1234,"close":1320,"volume":33479,"rsi_14":50.31,"sma_20":1319.55,"sma_60":1407.78,"sma_120":1675.62},{"date":"2026-09-15","open":1298,"high":1299,"low":1230,"close":1290,"volume":19804,"rsi_14":46.97,"sma_20":1317.35,"sma_60":1400.93,"sma_120":1670.48},{"date":"2026-09-16","open":1289,"high":1289,"low":1228,"close":1268,"volume":27973,"rsi_14":45.92,"sma_20":1314.75,"sma_60":1393.73,"sma_120":1665.22},{"date":"2026-09-17","open":1268,"high":1384,"low":1220,"close":1319,"volume":53621,"rsi_14":53.77,"sma_20":1313.7,"sma_60":1387.63,"sma_120":1660.02},{"date":"2026-09-18","open":1344,"high":1465,"low":1326,"close":1425,"volume":42528,"rsi_14":63.75,"sma_20":1318.95,"sma_60":1383.37,"sma_120":1655.65},{"date":"2026-09-21","open":1429,"high":1490,"low":1414,"close":1489,"volume":27677,"rsi_14":62.93,"sma_20":1327.4,"sma_60":1380.77,"sma_120":1651.97},{"date":"2026-09-22","open":1490,"high":1704,"low":1450,"close":1560,"volume":49040,"rsi_14":71.03,"sma_20":1339.5,"sma_60":1380.82,"sma_120":1648.57},{"date":"2026-09-23","open":1490,"high":1639,"low":1471,"close":1625,"volume":20757,"rsi_14":74.29,"sma_20":1355.2,"sma_60":1380.67,"sma_120":1645.71},{"date":"2026-09-28","open":1630,"high":1685,"low":1591,"close":1680,"volume":38414,"rsi_14":78.37,"sma_20":1374.35,"sma_60":1381.5,"sma_120":1642.92},{"date":"2026-09-29","open":1680,"high":1802,"low":1631,"close":1749,"volume":114794,"rsi_14":78.4,"sma_20":1397.35,"sma_60":1384.15,"sma_120":1640.84},{"date":"2026-09-30","open":1786,"high":1894,"low":1750,"close":1885,"volume":182189,"rsi_14":92.45,"sma_20":1427.25,"sma_60":1389.65,"sma_120":1639.97},{"date":"2026-10-01","open":1802,"high":1887,"low":1731,"close":1813,"volume":21453,"rsi_14":83.71,"sma_20":1449.8,"sma_60":1393.7,"sma_120":1638.28},{"date":"2026-10-02","open":1772,"high":1950,"low":1707,"close":1864,"volume":81474,"rsi_14":84.73,"sma_20":1476.25,"sma_60":1399.7,"sma_120":1637.07},{"date":"2026-10-06","open":1848,"high":1854,"low":1761,"close":1837,"volume":13730,"rsi_14":82.0,"sma_20":1501.4,"sma_60":1405.37,"sma_120":1635.71},{"date":"2026-10-07","open":1842,"high":1844,"low":1762,"close":1812,"volume":24665,"rsi_14":79.15,"sma_20":1526.1,"sma_60":1410.23,"sma_120":1634.47},{"date":"2026-10-08","open":1779,"high":1882,"low":1779,"close":1830,"volume":54461,"rsi_14":82.45,"sma_20":1548.3,"sma_60":1415.4,"sma_120":1633.23},{"date":"2026-10-12","open":1813,"high":1813,"low":1702,"close":1722,"volume":19160,"rsi_14":74.73,"sma_20":1569.4,"sma_60":1419.12,"sma_120":1631.11},{"date":"2026-10-13","open":1672,"high":1746,"low":1650,"close":1742,"volume":11735,"rsi_14":73.84,"sma_20":1591.5,"sma_60":1423.18,"sma_120":1628.98},{"date":"2026-10-14","open":1794,"high":1794,"low":1672,"close":1745,"volume":18650,"rsi_14":70.41,"sma_20":1613.75,"sma_60":1427.32,"sma_120":1626.86},{"date":"2026-10-15","open":1748,"high":1748,"low":1628,"close":1721,"volume":11619,"rsi_14":65.59,"sma_20":1634.8,"sma_60":1431.1,"sma_120":1623.58},{"date":"2026-10-16","open":1739,"high":1780,"low":1695,"close":1764,"volume":9430,"rsi_14":64.25,"sma_20":1657.0,"sma_60":1435.93,"sma_120":1620.73},{"date":"2026-10-19","open":1798,"high":1802,"low":1711,"close":1800,"volume":7708,"rsi_14":62.74,"sma_20":1682.5,"sma_60":1442.42,"sma_120":1617.86},{"date":"2026-10-20","open":1802,"high":1802,"low":1760,"close":1795,"volume":4408,"rsi_14":59.03,"sma_20":1708.85,"sma_60":1448.45,"sma_120":1614.73},{"date":"2026-10-21","open":1795,"high":1798,"low":1666,"close":1753,"volume":5948,"rsi_14":50.33,"sma_20":1730.55,"sma_60":1454.5,"sma_120":1611.17},{"date":"2026-10-22","open":1763,"high":1865,"low":1256,"close":1820,"volume":14505,"rsi_14":43.99,"sma_20":1750.3,"sma_60":1460.17,"sma_120":1608.3},{"date":"2026-10-23","open":1750,"high":1846,"low":1640,"close":1846,"volume":7358,"rsi_14":53.33,"sma_20":1768.15,"sma_60":1467.27,"sma_120":1605.56}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.93,"pbr":1.66,"ttm_eps":null,"close":2257.8948},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":25.67,"pbr":1.57,"ttm_eps":null,"close":2026.3158},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":124.92,"pbr":1.41,"ttm_eps":null,"close":1925.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":130.94,"pbr":1.62,"ttm_eps":null,"close":2156.5791},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.81,"ttm_eps":null,"close":2280.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.7,"ttm_eps":null,"close":2050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":35558.5,"pbr":1.36,"ttm_eps":null,"close":1777.9249},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":705.21,"pbr":1.5,"ttm_eps":null,"close":1911.1213},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.95,"pbr":1.28,"ttm_eps":null,"close":1630.0}],"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":"엠브레인","phase":"above-fold","symbol_resolved":true}