{"status":"ok","report":{"price_analysis":{"current":1700.0,"change_1d":2.8,"change_7d":6.4,"change_30d":-5.8,"high_30d":1839.0,"low_30d":1467.0,"position_in_range":63.0,"support":1504.2,"resistance":1801.8},"summary":"피엔케이피부임상연구센타(347740)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 509.90억. 현재가 1,700원, 전일 대비 +2.9%, 30일 -5.8%. PER 13.7배 / ROE 1.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 6.89만, 기관 순매도 2.92만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.7배입니다. ROE 1.8%입니다. 시가총액 509.90억. 매출 236.67억, 영업이익 36.72억.","grade":"C","comment":"PER 13.72배, ROE 1.83%","per":13.72,"pbr":0.62,"roe":1.83,"eps":123.9,"revenue":23666801344.0,"operating_income":3672366392.0,"net_income":3634129510.0,"market_cap":50989801700,"profit_margin":15.36,"roa":1.7,"operating_margin":15.52,"gross_margin":50.06,"debt_ratio":0.07527614979137573,"total_assets":88370113094.0,"total_equity":82183644742.0,"total_debt":6186468352.0,"dividend_yield":2.17,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.2로 중립 구간입니다. MACD(-35.52)가 시그널선(-47.90)을 상회합니다(골든크로스). SMA20 1647, SMA60 1764 — 혼조세입니다. 볼린저밴드 1528~1766 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":55.22041763341067,"macd":-35.5167410631384,"macd_signal":-47.904329962964624,"sma_20":1647.05,"sma_60":1763.5166666666667,"bb_upper":1766.0281072298596,"bb_lower":1528.0718927701403,"atr_14":98.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.89만, 기관 순매수 -2.92만. 30일 누적: 외국인 -21.02만, 기관 -14.27만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-68930.0,"institutional_flow":-29231.0,"data":[{"date":"2026-10-23","foreign_net":-658.0,"institution_net":50.0,"retail_net":608.0},{"date":"2026-10-22","foreign_net":-1692.0,"institution_net":-8201.0,"retail_net":9893.0},{"date":"2026-10-21","foreign_net":-12844.0,"institution_net":-6735.0,"retail_net":19579.0},{"date":"2026-10-20","foreign_net":-3345.0,"institution_net":-7008.0,"retail_net":10353.0},{"date":"2026-10-19","foreign_net":-50391.0,"institution_net":-7337.0,"retail_net":57728.0},{"date":"2026-10-16","foreign_net":-4312.0,"institution_net":-21787.0,"retail_net":26099.0},{"date":"2026-10-15","foreign_net":-349.0,"institution_net":-6552.0,"retail_net":6901.0},{"date":"2026-10-14","foreign_net":-1901.0,"institution_net":-6716.0,"retail_net":8617.0},{"date":"2026-10-13","foreign_net":-3853.0,"institution_net":-6554.0,"retail_net":10407.0},{"date":"2026-10-12","foreign_net":-6114.0,"institution_net":-6264.0,"retail_net":12378.0},{"date":"2026-10-08","foreign_net":-4558.0,"institution_net":-6615.0,"retail_net":11173.0},{"date":"2026-10-07","foreign_net":-3171.0,"institution_net":0.0,"retail_net":3171.0},{"date":"2026-10-06","foreign_net":-880.0,"institution_net":0.0,"retail_net":880.0},{"date":"2026-10-02","foreign_net":-2585.0,"institution_net":0.0,"retail_net":2585.0},{"date":"2026-10-01","foreign_net":-7743.0,"institution_net":-13332.0,"retail_net":21075.0},{"date":"2026-09-30","foreign_net":-19580.0,"institution_net":-6541.0,"retail_net":26121.0},{"date":"2026-09-29","foreign_net":-11887.0,"institution_net":-6477.0,"retail_net":18364.0},{"date":"2026-09-28","foreign_net":-2507.0,"institution_net":-6468.0,"retail_net":8975.0},{"date":"2026-09-23","foreign_net":-11782.0,"institution_net":-6443.0,"retail_net":18225.0},{"date":"2026-09-22","foreign_net":-12548.0,"institution_net":-9467.0,"retail_net":22015.0},{"date":"2026-09-21","foreign_net":-4814.0,"institution_net":-9578.0,"retail_net":14392.0},{"date":"2026-09-18","foreign_net":-3516.0,"institution_net":-6291.0,"retail_net":9807.0},{"date":"2026-09-17","foreign_net":-8570.0,"institution_net":-241.0,"retail_net":8811.0},{"date":"2026-09-16","foreign_net":-9133.0,"institution_net":-6157.0,"retail_net":15290.0},{"date":"2026-09-15","foreign_net":-1390.0,"institution_net":0.0,"retail_net":1390.0},{"date":"2026-09-14","foreign_net":-242.0,"institution_net":0.0,"retail_net":242.0},{"date":"2026-09-11","foreign_net":-3644.0,"institution_net":0.0,"retail_net":3644.0},{"date":"2026-09-10","foreign_net":-3402.0,"institution_net":12052.0,"retail_net":-8650.0},{"date":"2026-09-09","foreign_net":-8901.0,"institution_net":0.0,"retail_net":8901.0},{"date":"2026-09-08","foreign_net":-3888.0,"institution_net":0.0,"retail_net":3888.0}],"periods":{"d1":{"foreign_net":-658.0,"institution_net":50.0,"retail_net":608.0},"d3":{"foreign_net":-15194.0,"institution_net":-14886.0,"retail_net":30080.0},"d7":{"foreign_net":-73591.0,"institution_net":-57570.0,"retail_net":131161.0},"d14":{"foreign_net":-96653.0,"institution_net":-83719.0,"retail_net":180372.0},"d30":{"foreign_net":-210200.0,"institution_net":-142662.0,"retail_net":352862.0}}},"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 13.72x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":57.5,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.2,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"unit":"%","percentile":39,"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":"B","percentile":80,"summary":"유동비율 7.7x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":7.75,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":7.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.33,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.72x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.7%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":50.06,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.36,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.72,"current_pbr":0.62,"per_5y_high":18.51,"per_5y_low":9.06,"per_5y_avg":13.41,"per_percentile":55.6,"pbr_5y_high":1.82,"pbr_5y_low":0.87,"pbr_5y_avg":1.28,"pbr_percentile":0.0,"per_5y_median":12.44,"pbr_5y_median":1.32,"history":[{"quarter":"2024-Q2","per":18.51,"pbr":1.82},{"quarter":"2024-Q3","per":11.45,"pbr":1.39},{"quarter":"2024-Q4","per":10.86,"pbr":1.12},{"quarter":"2025-Q1","per":9.06,"pbr":1.08},{"quarter":"2025-Q2","per":11.77,"pbr":1.49},{"quarter":"2025-Q3","per":12.44,"pbr":1.39},{"quarter":"2025-Q4","per":16.69,"pbr":1.32},{"quarter":"2026-Q1","per":16.06,"pbr":1.03},{"quarter":"2026-Q2","per":13.88,"pbr":0.87},{"quarter":"현재","per":13.72,"pbr":0.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3226.2258,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2533.8613,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2062.1282,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2037.6375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2865.4277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2723.3809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1720.0,"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":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.51,"eps":174.32,"close":3226.23,"source":"reported"},{"date":"2024-07","per":16.3,"eps":174.32,"close":2841.58,"source":"reported"},{"date":"2024-08","per":14.29,"eps":174.32,"close":2490.59,"source":"reported"},{"date":"2024-09","per":11.45,"eps":221.25,"close":2533.86,"source":"reported"},{"date":"2024-10","per":10.5,"eps":221.25,"close":2322.31,"source":"reported"},{"date":"2024-11","per":9.21,"eps":221.25,"close":2038.63,"source":"reported"},{"date":"2024-12","per":10.86,"eps":189.95,"close":2062.13,"source":"reported"},{"date":"2025-01","per":10.83,"eps":189.95,"close":2057.23,"source":"reported"},{"date":"2025-02","per":11.53,"eps":189.95,"close":2189.48,"source":"reported"},{"date":"2025-03","per":9.06,"eps":224.91,"close":2037.64,"source":"reported"},{"date":"2025-04","per":9.56,"eps":224.91,"close":2150.3,"source":"reported"},{"date":"2025-05","per":12.7,"eps":224.91,"close":2855.63,"source":"reported"},{"date":"2025-06","per":11.77,"eps":243.54,"close":2865.43,"source":"reported"},{"date":"2025-07","per":11.87,"eps":243.54,"close":2889.92,"source":"reported"},{"date":"2025-08","per":12.11,"eps":243.54,"close":2948.7,"source":"reported"},{"date":"2025-09","per":12.44,"eps":218.95,"close":2723.38,"source":"reported"},{"date":"2025-10","per":12.28,"eps":218.95,"close":2689.09,"source":"reported"},{"date":"2025-11","per":10.85,"eps":218.95,"close":2375.61,"source":"reported"},{"date":"2025-12","per":16.69,"eps":153.4,"close":2560.0,"source":"reported"},{"date":"2026-01","per":15.78,"eps":153.4,"close":2420.0,"source":"reported"},{"date":"2026-02","per":15.45,"eps":153.4,"close":2370.0,"source":"reported"},{"date":"2026-03","per":16.06,"eps":124.52,"close":2000.0,"source":"reported"},{"date":"2026-04","per":20.04,"eps":124.52,"close":2495.0,"source":"reported"},{"date":"2026-05","per":15.97,"eps":124.52,"close":1989.0,"source":"reported"},{"date":"2026-06","per":13.88,"eps":123.9,"close":1720.0,"source":"reported"},{"date":"2026-07","per":14.01,"eps":123.9,"close":1736.0,"source":"reported"},{"date":"2026-08","per":14.79,"eps":123.9,"close":1832.0,"source":"reported"},{"date":"2026-09","per":13.46,"eps":123.9,"close":1668.0,"source":"reported"},{"date":"2026-10","per":13.4,"eps":123.9,"close":1660.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.3,"std":2.7,"upper_1sd":16.0,"lower_1sd":10.6,"current":13.4,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.17,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 30%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":29.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.17,"summary":"배당수익률 2.17%","metrics":[{"name":"배당수익률","value":2.17,"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":"13.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:12.186991+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0183314104129782,"dividend_yield":null,"eps":53.0,"revenue":6594624020.0,"operating_income":1509589395.0,"net_income":1506542121.0,"market_cap":null,"profit_margin":0.22845003997665358,"operating_margin":0.22891212454595705,"roa":0.01704809542789064,"gross_margin":0.5005699780591889,"total_equity":82183644742.0,"total_assets":88370113094.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.74,"pbr":0.82,"roe":0.01810349562082348,"dividend_yield":2.17,"eps":48.67,"revenue":6238495981.0,"operating_income":958564842.0,"net_income":1460537574.0,"market_cap":69000000000.0,"profit_margin":0.23411693755165056,"operating_margin":0.1536531954046954,"roa":0.016698849337427518,"gross_margin":0.4780134979780794,"total_equity":80677102621.0,"total_assets":87463366157.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.011258879138037869,"dividend_yield":null,"eps":-30.19,"revenue":5779148715.0,"operating_income":752445908.0,"net_income":-906141227.0,"market_cap":null,"profit_margin":-0.15679493151786802,"operating_margin":0.13020012896484184,"roa":-0.010472672430047526,"gross_margin":0.47778078280513675,"total_equity":80482365597.0,"total_assets":86524354987.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019329400469306736,"dividend_yield":null,"eps":52.42,"revenue":5054532628.0,"operating_income":451766247.0,"net_income":1573191042.0,"market_cap":null,"profit_margin":0.3112436218702356,"operating_margin":0.08937844114357946,"roa":0.018319658158258187,"gross_margin":0.42073826593171615,"total_equity":81388506824.0,"total_assets":85874475845.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02015967975864194,"dividend_yield":null,"eps":53.62,"revenue":5489183777.0,"operating_income":825001985.0,"net_income":1609051206.0,"market_cap":null,"profit_margin":0.29313123250528034,"operating_margin":0.1502959307824246,"roa":0.018999866209030335,"gross_margin":0.44107264310309136,"total_equity":79815315782.0,"total_assets":84687501917.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0297606096342601,"dividend_yield":null,"eps":77.55,"revenue":6460264130.0,"operating_income":1910961240.0,"net_income":2327466111.0,"market_cap":null,"profit_margin":0.3602741411441331,"operating_margin":0.295802338967215,"roa":0.0277468654750548,"gross_margin":0.5267537008583579,"total_equity":78206264576.0,"total_assets":83882127626.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01380788082226596,"dividend_yield":null,"eps":35.36,"revenue":5126576285.0,"operating_income":739443160.0,"net_income":1061215466.0,"market_cap":null,"profit_margin":0.20700276500420786,"operating_margin":0.14423722946707307,"roa":0.012935417019615647,"gross_margin":0.4581309804892526,"total_equity":76855781105.0,"total_assets":82039524848.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030492497443784974,"dividend_yield":null,"eps":77.01,"revenue":4717612861.0,"operating_income":730892676.0,"net_income":2311165599.0,"market_cap":null,"profit_margin":0.48990149617959505,"operating_margin":0.154928498275518,"roa":0.028730587097398865,"gross_margin":0.4571784219154476,"total_equity":75794565639.0,"total_assets":80442686088.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014291276770377377,"dividend_yield":null,"eps":34.99,"revenue":3816775356.0,"operating_income":457801965.0,"net_income":1050171608.0,"market_cap":null,"profit_margin":0.2751462976067277,"operating_margin":0.11994469736877016,"roa":0.013669332297243274,"gross_margin":0.46742955416420373,"total_equity":73483400040.0,"total_assets":76826840197.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01749573183259389,"dividend_yield":null,"eps":42.59,"revenue":4185845508.0,"operating_income":653990420.0,"net_income":1278278285.0,"market_cap":null,"profit_margin":0.3053811428436503,"operating_margin":0.15623854696741474,"roa":0.016626929984776023,"gross_margin":0.5223048977372817,"total_equity":73062292977.0,"total_assets":76879994453.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0269478658071363,"dividend_yield":null,"eps":66.66,"revenue":4950716429.0,"operating_income":945567906.0,"net_income":2000595134.0,"market_cap":null,"profit_margin":0.4041021461623287,"operating_margin":0.19099617591932977,"roa":0.02584508960067107,"gross_margin":0.5031695058129535,"total_equity":74239464762.0,"total_assets":77407165729.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012394705510513089,"dividend_yield":null,"eps":30.08,"revenue":3329493958.0,"operating_income":60278322.0,"net_income":902742562.0,"market_cap":null,"profit_margin":0.2711350653846118,"operating_margin":0.018104349417774196,"roa":0.011888339134115737,"gross_margin":0.46383109369799314,"total_equity":72832917348.0,"total_assets":75935128685.0}],"current_price":1700.0,"change_pct":2.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-09","close":6240.3105},{"date":"2020-09-10","close":6147.1719},{"date":"2020-09-11","close":5856.1128},{"date":"2020-09-14","close":6193.7412},{"date":"2020-09-15","close":6368.377},{"date":"2020-09-16","close":6286.8809},{"date":"2020-09-17","close":5995.8218},{"date":"2020-09-18","close":5925.9678},{"date":"2020-09-21","close":5541.769},{"date":"2020-09-22","close":5180.856},{"date":"2020-09-23","close":5425.3452},{"date":"2020-09-24","close":5076.0742},{"date":"2020-09-25","close":4971.293},{"date":"2020-09-28","close":4994.5771},{"date":"2020-09-29","close":5076.0742},{"date":"2020-10-05","close":5413.7026},{"date":"2020-10-06","close":5355.4912},{"date":"2020-10-07","close":5611.6235},{"date":"2020-10-08","close":5565.0537},{"date":"2020-10-12","close":5285.6367},{"date":"2020-10-13","close":5227.4248},{"date":"2020-10-14","close":5134.2861},{"date":"2020-10-15","close":5134.2861},{"date":"2020-10-16","close":4982.9346},{"date":"2020-10-19","close":5006.2197},{"date":"2020-10-20","close":5157.5708},{"date":"2020-10-21","close":5227.4248},{"date":"2020-10-22","close":5273.9941},{"date":"2020-10-23","close":5029.5044},{"date":"2020-10-26","close":5204.1401},{"date":"2020-10-27","close":5087.7168},{"date":"2020-10-28","close":5192.4976},{"date":"2020-10-29","close":5064.4316},{"date":"2020-10-30","close":5180.856},{"date":"2020-11-02","close":5355.4912},{"date":"2020-11-03","close":5518.4839},{"date":"2020-11-04","close":5553.4111},{"date":"2020-11-05","close":6217.0269},{"date":"2020-11-06","close":6100.603},{"date":"2020-11-09","close":6077.3174},{"date":"2020-11-10","close":5681.4775},{"date":"2020-11-11","close":5786.2583},{"date":"2020-11-12","close":5681.4775},{"date":"2020-11-13","close":5530.1265},{"date":"2020-11-16","close":5565.0537},{"date":"2020-11-17","close":5681.4775},{"date":"2020-11-18","close":5623.2651},{"date":"2020-11-19","close":5611.6235},{"date":"2020-11-20","close":5460.272},{"date":"2020-11-23","close":5378.7759},{"date":"2020-11-24","close":5343.8481},{"date":"2020-11-25","close":5297.2793},{"date":"2020-11-26","close":5308.9214},{"date":"2020-11-27","close":5378.7759},{"date":"2020-11-30","close":5297.2793},{"date":"2020-12-01","close":5262.3521},{"date":"2020-12-02","close":5180.856},{"date":"2020-12-03","close":5122.6436},{"date":"2020-12-04","close":5320.5645},{"date":"2020-12-07","close":5215.7827},{"date":"2020-12-08","close":5192.4976},{"date":"2020-12-09","close":5029.5044},{"date":"2020-12-10","close":5017.8628},{"date":"2020-12-11","close":5227.4248},{"date":"2020-12-14","close":5145.9287},{"date":"2020-12-15","close":5064.4316},{"date":"2020-12-16","close":5111.001},{"date":"2020-12-17","close":5087.7168},{"date":"2020-12-18","close":5087.7168},{"date":"2020-12-21","close":5099.3584},{"date":"2020-12-22","close":5297.2793},{"date":"2020-12-23","close":5332.2061},{"date":"2020-12-24","close":5192.4976},{"date":"2020-12-28","close":5204.1401},{"date":"2020-12-29","close":5157.5708},{"date":"2020-12-30","close":5308.9214},{"date":"2021-01-04","close":5308.9214},{"date":"2021-01-05","close":5576.6958},{"date":"2021-01-06","close":5518.4839},{"date":"2021-01-07","close":5716.4043},{"date":"2021-01-08","close":5588.3384},{"date":"2021-01-11","close":5378.7759},{"date":"2021-01-12","close":5378.7759},{"date":"2021-01-13","close":5506.8418},{"date":"2021-01-14","close":5541.769},{"date":"2021-01-15","close":5320.5645},{"date":"2021-01-18","close":5169.2124},{"date":"2021-01-19","close":5192.4976},{"date":"2021-01-20","close":5157.5708},{"date":"2021-01-21","close":5262.3521},{"date":"2021-01-22","close":5367.1328},{"date":"2021-01-25","close":5355.4912},{"date":"2021-01-26","close":5227.4248},{"date":"2021-01-27","close":5169.2124},{"date":"2021-01-28","close":5041.147},{"date":"2021-01-29","close":4866.5112},{"date":"2021-02-01","close":5111.001},{"date":"2021-02-02","close":5041.147},{"date":"2021-02-03","close":5029.5044},{"date":"2021-02-04","close":4948.0073},{"date":"2021-02-05","close":4948.0073},{"date":"2021-02-08","close":4866.5112},{"date":"2021-02-09","close":4866.5112},{"date":"2021-02-10","close":4889.7959},{"date":"2021-02-15","close":4831.584},{"date":"2021-02-16","close":4854.8696},{"date":"2021-02-17","close":5064.4316},{"date":"2021-02-18","close":5145.9287},{"date":"2021-02-19","close":5087.7168},{"date":"2021-02-22","close":5169.2124},{"date":"2021-02-23","close":5052.7891},{"date":"2021-02-24","close":4889.7959},{"date":"2021-02-25","close":4936.3652},{"date":"2021-02-26","close":4843.2266},{"date":"2021-03-02","close":4750.0874},{"date":"2021-03-03","close":4843.2266},{"date":"2021-03-04","close":4761.73},{"date":"2021-03-05","close":4773.3716},{"date":"2021-03-08","close":4994.5771},{"date":"2021-03-09","close":5215.7827},{"date":"2021-03-10","close":5006.2197},{"date":"2021-03-11","close":4959.6504},{"date":"2021-03-12","close":5041.147},{"date":"2021-03-15","close":4959.6504},{"date":"2021-03-16","close":5029.5044},{"date":"2021-03-17","close":5064.4316},{"date":"2021-03-18","close":5099.3584},{"date":"2021-03-19","close":5134.2861},{"date":"2021-03-22","close":5076.0742},{"date":"2021-03-23","close":5029.5044},{"date":"2021-03-24","close":4994.5771},{"date":"2021-03-25","close":5076.0742},{"date":"2021-03-26","close":5169.2124},{"date":"2021-03-29","close":5087.7168},{"date":"2021-03-30","close":5111.001},{"date":"2021-03-31","close":5099.3584},{"date":"2021-04-01","close":5064.4316},{"date":"2021-04-02","close":5041.147},{"date":"2021-04-05","close":5006.2197},{"date":"2021-04-06","close":4982.9346},{"date":"2021-04-07","close":4971.293},{"date":"2021-04-08","close":4982.9346},{"date":"2021-04-09","close":5052.7891},{"date":"2021-04-12","close":5099.3584},{"date":"2021-04-13","close":5157.5708},{"date":"2021-04-14","close":5134.2861},{"date":"2021-04-15","close":5064.4316},{"date":"2021-04-16","close":5076.0742},{"date":"2021-04-19","close":5064.4316},{"date":"2021-04-20","close":5169.2124},{"date":"2021-04-21","close":5169.2124},{"date":"2021-04-22","close":5157.5708},{"date":"2021-04-23","close":5378.7759},{"date":"2021-04-26","close":5436.9873},{"date":"2021-04-27","close":5390.418},{"date":"2021-04-28","close":5355.4912},{"date":"2021-04-29","close":5413.7026},{"date":"2021-04-30","close":5273.9941},{"date":"2021-05-03","close":5355.4912},{"date":"2021-05-04","close":5262.3521},{"date":"2021-05-06","close":5460.272},{"date":"2021-05-07","close":5471.915},{"date":"2021-05-10","close":5483.5566},{"date":"2021-05-11","close":5402.0601},{"date":"2021-05-12","close":5402.0601},{"date":"2021-05-13","close":5332.2061},{"date":"2021-05-14","close":5297.2793},{"date":"2021-05-17","close":5413.7026},{"date":"2021-05-18","close":5355.4912},{"date":"2021-05-20","close":5285.6367},{"date":"2021-05-21","close":5169.2124},{"date":"2021-05-24","close":5157.5708},{"date":"2021-05-25","close":5204.1401},{"date":"2021-05-26","close":5227.4248},{"date":"2021-05-27","close":5308.9214},{"date":"2021-05-28","close":5297.2793},{"date":"2021-05-31","close":5308.9214},{"date":"2021-06-01","close":5297.2793},{"date":"2021-06-02","close":5285.6367},{"date":"2021-06-03","close":5308.9214},{"date":"2021-06-04","close":5180.856},{"date":"2021-06-07","close":5250.71},{"date":"2021-06-08","close":5239.0669},{"date":"2021-06-09","close":5192.4976},{"date":"2021-06-10","close":5436.9873},{"date":"2021-06-11","close":5471.915},{"date":"2021-06-14","close":5518.4839},{"date":"2021-06-15","close":5576.6958},{"date":"2021-06-16","close":5728.0469},{"date":"2021-06-17","close":5786.2583},{"date":"2021-06-18","close":5762.9741},{"date":"2021-06-21","close":5518.4839},{"date":"2021-06-22","close":5553.4111},{"date":"2021-06-23","close":5588.3384},{"date":"2021-06-24","close":5553.4111},{"date":"2021-06-25","close":5530.1265},{"date":"2021-06-28","close":5541.769},{"date":"2021-06-29","close":5471.915},{"date":"2021-06-30","close":5483.5566},{"date":"2021-07-01","close":5483.5566},{"date":"2021-07-02","close":5436.9873},{"date":"2021-07-05","close":5634.9077},{"date":"2021-07-06","close":5681.4775},{"date":"2021-07-07","close":5728.0469},{"date":"2021-07-08","close":5634.9077},{"date":"2021-07-09","close":5553.4111},{"date":"2021-07-12","close":5565.0537},{"date":"2021-07-13","close":5739.689},{"date":"2021-07-14","close":5891.04},{"date":"2021-07-15","close":5821.186},{"date":"2021-07-16","close":5774.6162},{"date":"2021-07-19","close":5867.7559},{"date":"2021-07-20","close":5751.332},{"date":"2021-07-21","close":5704.7622},{"date":"2021-07-22","close":5937.6099},{"date":"2021-07-23","close":6205.3843},{"date":"2021-07-26","close":5984.1792},{"date":"2021-07-27","close":6077.3174},{"date":"2021-07-28","close":6100.603},{"date":"2021-07-29","close":6158.8149},{"date":"2021-07-30","close":5984.1792},{"date":"2021-08-02","close":6019.1055},{"date":"2021-08-03","close":5937.6099},{"date":"2021-08-04","close":6100.603},{"date":"2021-08-05","close":6030.7485},{"date":"2021-08-06","close":6088.9604},{"date":"2021-08-09","close":5960.8945},{"date":"2021-08-10","close":5832.8281},{"date":"2021-08-11","close":5914.3247},{"date":"2021-08-12","close":5856.1128},{"date":"2021-08-13","close":5704.7622},{"date":"2021-08-17","close":5506.8418},{"date":"2021-08-18","close":5588.3384},{"date":"2021-08-19","close":5308.9214},{"date":"2021-08-20","close":5285.6367},{"date":"2021-08-23","close":5425.3452},{"date":"2021-08-24","close":5588.3384},{"date":"2021-08-25","close":5483.5566},{"date":"2021-08-26","close":5402.0601},{"date":"2021-08-27","close":5448.6299},{"date":"2021-08-30","close":5448.6299},{"date":"2021-08-31","close":5471.915},{"date":"2021-09-01","close":5518.4839},{"date":"2021-09-02","close":5518.4839},{"date":"2021-09-03","close":5518.4839},{"date":"2021-09-06","close":5402.0601},{"date":"2021-09-07","close":5402.0601},{"date":"2021-09-08","close":5320.5645},{"date":"2021-09-09","close":5367.1328},{"date":"2021-09-10","close":5320.5645},{"date":"2021-09-13","close":5285.6367},{"date":"2021-09-14","close":5343.8481},{"date":"2021-09-15","close":5343.8481},{"date":"2021-09-16","close":5320.5645},{"date":"2021-09-17","close":5308.9214},{"date":"2021-09-23","close":5180.856},{"date":"2021-09-24","close":5215.7827},{"date":"2021-09-27","close":5227.4248},{"date":"2021-09-28","close":5017.8628},{"date":"2021-09-29","close":4959.6504},{"date":"2021-09-30","close":5052.7891},{"date":"2021-10-01","close":4843.2266},{"date":"2021-10-05","close":4703.5176},{"date":"2021-10-06","close":4587.0942},{"date":"2021-10-07","close":4878.1533},{"date":"2021-10-08","close":4948.0073},{"date":"2021-10-12","close":4819.9414},{"date":"2021-10-13","close":4948.0073},{"date":"2021-10-14","close":5041.147},{"date":"2021-10-15","close":5041.147},{"date":"2021-10-18","close":5029.5044},{"date":"2021-10-19","close":5017.8628},{"date":"2021-10-20","close":5122.6436},{"date":"2021-10-21","close":5041.147},{"date":"2021-10-22","close":5041.147},{"date":"2021-10-25","close":5087.7168},{"date":"2021-10-26","close":5099.3584},{"date":"2021-10-27","close":5041.147},{"date":"2021-10-28","close":4889.7959},{"date":"2021-10-29","close":4843.2266},{"date":"2021-11-01","close":4785.0151},{"date":"2021-11-02","close":4831.584},{"date":"2021-11-03","close":4796.6572},{"date":"2021-11-04","close":4761.73},{"date":"2021-11-05","close":4738.4453},{"date":"2021-11-08","close":4680.2334},{"date":"2021-11-09","close":4680.2334},{"date":"2021-11-10","close":4563.8101},{"date":"2021-11-11","close":4575.4521},{"date":"2021-11-12","close":4691.876},{"date":"2021-11-15","close":4691.876},{"date":"2021-11-16","close":4493.9556},{"date":"2021-11-17","close":4412.4585},{"date":"2021-11-18","close":4261.1079},{"date":"2021-11-19","close":4424.1011},{"date":"2021-11-22","close":4307.6777},{"date":"2021-11-23","close":4330.9624},{"date":"2021-11-24","close":4424.1011},{"date":"2021-11-25","close":4330.9624},{"date":"2021-11-26","close":4214.5391},{"date":"2021-11-29","close":4098.1147},{"date":"2021-11-30","close":3830.3401},{"date":"2021-12-01","close":3888.5525},{"date":"2021-12-02","close":4098.1147},{"date":"2021-12-03","close":4191.2539},{"date":"2021-12-06","close":4191.2539},{"date":"2021-12-07","close":4249.4658},{"date":"2021-12-08","close":4202.8955},{"date":"2021-12-09","close":4156.3267},{"date":"2021-12-10","close":4156.3267},{"date":"2021-12-13","close":4191.2539},{"date":"2021-12-14","close":4214.5391},{"date":"2021-12-15","close":4167.9688},{"date":"2021-12-16","close":4202.8955},{"date":"2021-12-17","close":4167.9688},{"date":"2021-12-20","close":4039.9033},{"date":"2021-12-21","close":4028.2603},{"date":"2021-12-22","close":4074.8306},{"date":"2021-12-23","close":4028.2603},{"date":"2021-12-24","close":4051.5454},{"date":"2021-12-27","close":4098.1147},{"date":"2021-12-28","close":4109.7573},{"date":"2021-12-29","close":4297.6318},{"date":"2021-12-30","close":4309.374},{"date":"2022-01-03","close":4613.0},{"date":"2022-01-04","close":4508.9907},{"date":"2022-01-05","close":4462.022},{"date":"2022-01-06","close":4297.6318},{"date":"2022-01-07","close":4438.5381},{"date":"2022-01-10","close":4344.6006},{"date":"2022-01-11","close":4227.1792},{"date":"2022-01-12","close":4238.9209},{"date":"2022-01-13","close":4215.4365},{"date":"2022-01-14","close":4133.2417},{"date":"2022-01-17","close":4051.0466},{"date":"2022-01-18","close":4004.0776},{"date":"2022-01-19","close":4004.0776},{"date":"2022-01-20","close":4215.4365},{"date":"2022-01-21","close":4215.4365},{"date":"2022-01-24","close":4215.4365},{"date":"2022-01-25","close":4015.8201},{"date":"2022-01-26","close":4015.8201},{"date":"2022-01-27","close":3874.9138},{"date":"2022-01-28","close":3886.6562},{"date":"2022-02-03","close":4004.0776},{"date":"2022-02-04","close":4062.7883},{"date":"2022-02-07","close":4062.7883},{"date":"2022-02-08","close":4062.7883},{"date":"2022-02-09","close":4062.7883},{"date":"2022-02-10","close":4168.4683},{"date":"2022-02-11","close":4180.2104},{"date":"2022-02-14","close":4039.304},{"date":"2022-02-15","close":4062.7883},{"date":"2022-02-16","close":4109.7573},{"date":"2022-02-17","close":4344.6006},{"date":"2022-02-18","close":4379.8271},{"date":"2022-02-21","close":4391.5688},{"date":"2022-02-22","close":4391.5688},{"date":"2022-02-23","close":4274.1475},{"date":"2022-02-24","close":4133.2417},{"date":"2022-02-25","close":4156.7256},{"date":"2022-02-28","close":4156.7256},{"date":"2022-03-02","close":4250.6636},{"date":"2022-03-03","close":4332.8584},{"date":"2022-03-04","close":4332.8584},{"date":"2022-03-07","close":4321.1157},{"date":"2022-03-08","close":4285.8901},{"date":"2022-03-10","close":4285.8901},{"date":"2022-03-11","close":4450.2798},{"date":"2022-03-14","close":4297.6318},{"date":"2022-03-15","close":4297.6318},{"date":"2022-03-16","close":4297.6318},{"date":"2022-03-17","close":4297.6318},{"date":"2022-03-18","close":4555.9595},{"date":"2022-03-21","close":4555.9595},{"date":"2022-03-22","close":4720.3501},{"date":"2022-03-23","close":4708.6079},{"date":"2022-03-24","close":4602.9282},{"date":"2022-03-25","close":4720.3501},{"date":"2022-03-28","close":4743.834},{"date":"2022-03-29","close":4931.7085},{"date":"2022-03-30","close":4849.5137},{"date":"2022-03-31","close":4896.4824},{"date":"2022-04-01","close":4931.7085},{"date":"2022-04-04","close":4931.7085},{"date":"2022-04-05","close":4837.7715},{"date":"2022-04-06","close":4908.2246},{"date":"2022-04-07","close":4779.0605},{"date":"2022-04-08","close":4978.6772},{"date":"2022-04-11","close":4837.7715},{"date":"2022-04-12","close":4896.4824},{"date":"2022-04-13","close":4802.5449},{"date":"2022-04-14","close":4849.5137},{"date":"2022-04-15","close":5119.584},{"date":"2022-04-18","close":5143.0674},{"date":"2022-04-19","close":5166.5522},{"date":"2022-04-20","close":5096.0986},{"date":"2022-04-21","close":4978.6772},{"date":"2022-04-22","close":4802.5449},{"date":"2022-04-25","close":4555.9595},{"date":"2022-04-26","close":4638.1543},{"date":"2022-04-27","close":4649.8975},{"date":"2022-04-28","close":4767.3188},{"date":"2022-04-29","close":4755.5762},{"date":"2022-05-02","close":4696.8652},{"date":"2022-05-03","close":4638.1543},{"date":"2022-05-04","close":4555.9595},{"date":"2022-05-06","close":4473.7646},{"date":"2022-05-09","close":4513.0},{"date":"2022-05-10","close":4191.9526},{"date":"2022-05-11","close":4203.6943},{"date":"2022-05-12","close":4074.531},{"date":"2022-05-13","close":4086.2729},{"date":"2022-05-16","close":4039.304},{"date":"2022-05-17","close":4039.304},{"date":"2022-05-18","close":4027.5623},{"date":"2022-05-19","close":4062.7883},{"date":"2022-05-20","close":4062.7883},{"date":"2022-05-23","close":4039.304},{"date":"2022-05-24","close":3874.9138},{"date":"2022-05-25","close":3945.3672},{"date":"2022-05-26","close":3898.3982},{"date":"2022-05-27","close":3957.1091},{"date":"2022-05-30","close":3980.5938},{"date":"2022-05-31","close":4039.304},{"date":"2022-06-02","close":4051.0466},{"date":"2022-06-03","close":4027.5623},{"date":"2022-06-07","close":3933.6248},{"date":"2022-06-08","close":3957.1091},{"date":"2022-06-09","close":3921.8831},{"date":"2022-06-10","close":3898.3982},{"date":"2022-06-13","close":3698.7815},{"date":"2022-06-14","close":3593.1021},{"date":"2022-06-15","close":3428.7119},{"date":"2022-06-16","close":3323.0322},{"date":"2022-06-17","close":3334.7744},{"date":"2022-06-20","close":3099.9312},{"date":"2022-06-21","close":3193.8687},{"date":"2022-06-22","close":3170.3843},{"date":"2022-06-23","close":2947.2827},{"date":"2022-06-24","close":3146.8997},{"date":"2022-06-27","close":3264.3215},{"date":"2022-06-28","close":3276.0637},{"date":"2022-06-29","close":3264.3215},{"date":"2022-06-30","close":3240.8372},{"date":"2022-07-01","close":3334.7744},{"date":"2022-07-04","close":3229.095},{"date":"2022-07-05","close":3334.7744},{"date":"2022-07-06","close":3287.8057},{"date":"2022-07-07","close":3522.6489},{"date":"2022-07-08","close":3687.0396},{"date":"2022-07-11","close":3898.3982},{"date":"2022-07-12","close":5060.873},{"date":"2022-07-13","close":4814.2866},{"date":"2022-07-14","close":4720.3501},{"date":"2022-07-15","close":4720.3501},{"date":"2022-07-18","close":4861.2559},{"date":"2022-07-19","close":5025.646},{"date":"2022-07-20","close":5190.0366},{"date":"2022-07-21","close":5037.3877},{"date":"2022-07-22","close":5049.1304},{"date":"2022-07-25","close":4696.8652},{"date":"2022-07-26","close":6105.9253},{"date":"2022-07-27","close":7007.7231},{"date":"2022-07-28","close":5316.8521},{"date":"2022-07-29","close":4837.7715},{"date":"2022-08-01","close":4706.2593},{"date":"2022-08-02","close":4659.2905},{"date":"2022-08-03","close":4668.6841},{"date":"2022-08-04","close":5166.5522},{"date":"2022-08-05","close":5824.1128},{"date":"2022-08-08","close":6350.1621},{"date":"2022-08-09","close":5777.1445},{"date":"2022-08-10","close":6669.5488},{"date":"2022-08-11","close":6246.8306},{"date":"2022-08-12","close":5918.0508},{"date":"2022-08-16","close":5495.3325},{"date":"2022-08-17","close":4809.5903},{"date":"2022-08-18","close":4640.5029},{"date":"2022-08-19","close":4217.7852},{"date":"2022-08-22","close":4006.4263},{"date":"2022-08-23","close":4001.7295},{"date":"2022-08-24","close":4227.1792},{"date":"2022-08-25","close":4292.9351},{"date":"2022-08-26","close":4203.6943},{"date":"2022-08-29","close":4062.7883},{"date":"2022-08-30","close":3997.0325},{"date":"2022-08-31","close":4006.4263},{"date":"2022-09-01","close":3827.9453},{"date":"2022-09-02","close":3780.9766},{"date":"2022-09-05","close":3710.5239},{"date":"2022-09-06","close":3743.4019},{"date":"2022-09-07","close":3644.7676},{"date":"2022-09-08","close":3550.8303},{"date":"2022-09-13","close":3672.9487},{"date":"2022-09-14","close":3644.7676},{"date":"2022-09-15","close":3644.7676},{"date":"2022-09-16","close":3597.7988},{"date":"2022-09-19","close":3428.7119},{"date":"2022-09-20","close":3461.5898},{"date":"2022-09-21","close":3395.8337},{"date":"2022-09-22","close":3400.5303},{"date":"2022-09-23","close":3236.1404},{"date":"2022-09-26","close":3076.447},{"date":"2022-09-27","close":3076.447},{"date":"2022-09-28","close":2935.541},{"date":"2022-09-29","close":2987.2063},{"date":"2022-09-30","close":2968.4192},{"date":"2022-10-04","close":3081.1436},{"date":"2022-10-05","close":3015.3875},{"date":"2022-10-06","close":3071.75},{"date":"2022-10-07","close":3071.75},{"date":"2022-10-11","close":2897.9658},{"date":"2022-10-12","close":2832.2097},{"date":"2022-10-13","close":2686.6069},{"date":"2022-10-14","close":2818.1194},{"date":"2022-10-17","close":2850.9976},{"date":"2022-10-18","close":2893.2693},{"date":"2022-10-19","close":2850.9976},{"date":"2022-10-20","close":2846.3003},{"date":"2022-10-21","close":2785.2412},{"date":"2022-10-24","close":2860.3911},{"date":"2022-10-25","close":3090.5374},{"date":"2022-10-26","close":3015.3875},{"date":"2022-10-27","close":3005.9939},{"date":"2022-10-28","close":2930.844},{"date":"2022-10-31","close":2949.6313},{"date":"2022-11-01","close":2949.6313},{"date":"2022-11-02","close":2940.2378},{"date":"2022-11-03","close":2893.2693},{"date":"2022-11-04","close":2869.7849},{"date":"2022-11-07","close":2944.9346},{"date":"2022-11-08","close":2987.2063},{"date":"2022-11-09","close":2982.5095},{"date":"2022-11-10","close":2959.0254},{"date":"2022-11-11","close":3015.3875},{"date":"2022-11-14","close":3062.3564},{"date":"2022-11-15","close":3109.325},{"date":"2022-11-16","close":3090.5374},{"date":"2022-11-17","close":3020.0845},{"date":"2022-11-18","close":2959.0254},{"date":"2022-11-21","close":2888.5723},{"date":"2022-11-22","close":2846.3003},{"date":"2022-11-23","close":2893.2693},{"date":"2022-11-24","close":2940.2378},{"date":"2022-11-25","close":2940.2378},{"date":"2022-11-28","close":2827.5132},{"date":"2022-11-29","close":2954.3284},{"date":"2022-11-30","close":2916.7534},{"date":"2022-12-01","close":2959.0254},{"date":"2022-12-02","close":2991.9033},{"date":"2022-12-05","close":3132.8091},{"date":"2022-12-06","close":2987.2063},{"date":"2022-12-07","close":3207.9592},{"date":"2022-12-08","close":3226.7466},{"date":"2022-12-09","close":3339.4714},{"date":"2022-12-12","close":3231.4436},{"date":"2022-12-13","close":3175.0811},{"date":"2022-12-14","close":3189.1714},{"date":"2022-12-15","close":3132.8091},{"date":"2022-12-16","close":3156.2935},{"date":"2022-12-19","close":3090.5374},{"date":"2022-12-20","close":2996.6003},{"date":"2022-12-21","close":3043.5688},{"date":"2022-12-22","close":3132.8091},{"date":"2022-12-23","close":2973.116},{"date":"2022-12-26","close":2850.9976},{"date":"2022-12-27","close":2996.6003},{"date":"2022-12-28","close":3025.094},{"date":"2022-12-29","close":2882.625},{"date":"2023-01-02","close":2835.1353},{"date":"2023-01-03","close":2811.3901},{"date":"2023-01-04","close":2835.1353},{"date":"2023-01-05","close":2820.8882},{"date":"2023-01-06","close":2920.6167},{"date":"2023-01-09","close":3020.345},{"date":"2023-01-10","close":3029.843},{"date":"2023-01-11","close":3048.8386},{"date":"2023-01-12","close":3025.094},{"date":"2023-01-13","close":3072.5837},{"date":"2023-01-16","close":3124.8223},{"date":"2023-01-17","close":3067.835},{"date":"2023-01-18","close":3120.0735},{"date":"2023-01-19","close":3158.0649},{"date":"2023-01-20","close":3153.3162},{"date":"2023-01-25","close":3205.5549},{"date":"2023-01-26","close":3300.5342},{"date":"2023-01-27","close":3248.2957},{"date":"2023-01-30","close":3286.2871},{"date":"2023-01-31","close":3200.8059},{"date":"2023-02-01","close":3210.3037},{"date":"2023-02-02","close":3234.0486},{"date":"2023-02-03","close":3257.7935},{"date":"2023-02-06","close":3215.053},{"date":"2023-02-07","close":3257.7935},{"date":"2023-02-08","close":3314.7812},{"date":"2023-02-09","close":3267.2915},{"date":"2023-02-10","close":3547.4807},{"date":"2023-02-13","close":3405.0117},{"date":"2023-02-14","close":3409.7605},{"date":"2023-02-15","close":3305.2832},{"date":"2023-02-16","close":3471.4971},{"date":"2023-02-17","close":3348.0242},{"date":"2023-02-20","close":3371.7688},{"date":"2023-02-21","close":3367.0198},{"date":"2023-02-22","close":3499.991},{"date":"2023-02-23","close":3485.7441},{"date":"2023-02-24","close":3390.7646},{"date":"2023-02-27","close":3485.7441},{"date":"2023-02-28","close":3604.4683},{"date":"2023-03-02","close":4003.3818},{"date":"2023-03-03","close":3903.6536},{"date":"2023-03-06","close":3870.4106},{"date":"2023-03-07","close":3846.6658},{"date":"2023-03-08","close":3718.4436},{"date":"2023-03-09","close":3680.4519},{"date":"2023-03-10","close":3433.5054},{"date":"2023-03-13","close":3495.2419},{"date":"2023-03-14","close":3281.5386},{"date":"2023-03-15","close":3338.5261},{"date":"2023-03-16","close":3219.8018},{"date":"2023-03-17","close":3338.5261},{"date":"2023-03-20","close":3405.0117},{"date":"2023-03-21","close":3471.4971},{"date":"2023-03-22","close":3409.7605},{"date":"2023-03-23","close":3300.5342},{"date":"2023-03-24","close":3400.2627},{"date":"2023-03-27","close":3443.0034},{"date":"2023-03-28","close":3461.999},{"date":"2023-03-29","close":3552.2297},{"date":"2023-03-30","close":3556.9788},{"date":"2023-03-31","close":3490.4932},{"date":"2023-04-03","close":3575.9746},{"date":"2023-04-04","close":3537.9827},{"date":"2023-04-05","close":3542.7317},{"date":"2023-04-06","close":3485.7441},{"date":"2023-04-07","close":3490.4932},{"date":"2023-04-10","close":3305.2832},{"date":"2023-04-11","close":3319.53},{"date":"2023-04-12","close":3333.7771},{"date":"2023-04-13","close":3324.2791},{"date":"2023-04-14","close":3400.2627},{"date":"2023-04-17","close":3376.5178},{"date":"2023-04-18","close":3352.7729},{"date":"2023-04-19","close":3495.2419},{"date":"2023-04-20","close":3390.7646},{"date":"2023-04-21","close":3300.5342},{"date":"2023-04-24","close":3096.3286},{"date":"2023-04-25","close":2987.1023},{"date":"2023-04-26","close":2972.8552},{"date":"2023-04-27","close":2991.8513},{"date":"2023-04-28","close":3010.8469},{"date":"2023-05-02","close":3067.835},{"date":"2023-05-03","close":3086.8306},{"date":"2023-05-04","close":3101.0776},{"date":"2023-05-08","close":3086.8306},{"date":"2023-05-09","close":3034.592},{"date":"2023-05-10","close":3191.3079},{"date":"2023-05-11","close":3177.0613},{"date":"2023-05-12","close":3086.8306},{"date":"2023-05-15","close":3048.8386},{"date":"2023-05-16","close":3006.0981},{"date":"2023-05-17","close":3086.8306},{"date":"2023-05-18","close":3072.5837},{"date":"2023-05-19","close":3139.0693},{"date":"2023-05-22","close":3148.5671},{"date":"2023-05-23","close":3153.3162},{"date":"2023-05-24","close":3115.3242},{"date":"2023-05-25","close":3086.8306},{"date":"2023-05-26","close":3034.592},{"date":"2023-05-30","close":3053.5879},{"date":"2023-05-31","close":3001.3494},{"date":"2023-06-01","close":3048.8386},{"date":"2023-06-02","close":3063.0857},{"date":"2023-06-05","close":3063.0857},{"date":"2023-06-07","close":3072.5837},{"date":"2023-06-08","close":3091.5793},{"date":"2023-06-09","close":3124.8223},{"date":"2023-06-12","close":3077.3328},{"date":"2023-06-13","close":3186.5591},{"date":"2023-06-14","close":3120.0735},{"date":"2023-06-15","close":3153.3162},{"date":"2023-06-16","close":3172.312},{"date":"2023-06-19","close":3096.3286},{"date":"2023-06-20","close":3153.3162},{"date":"2023-06-21","close":3048.8386},{"date":"2023-06-22","close":3034.592},{"date":"2023-06-23","close":3006.0981},{"date":"2023-06-26","close":2982.353},{"date":"2023-06-27","close":2972.8552},{"date":"2023-06-28","close":3029.843},{"date":"2023-06-29","close":2968.1064},{"date":"2023-06-30","close":2934.8638},{"date":"2023-07-03","close":2953.8594},{"date":"2023-07-04","close":2920.6167},{"date":"2023-07-05","close":2882.625},{"date":"2023-07-06","close":2806.6414},{"date":"2023-07-07","close":2754.4026},{"date":"2023-07-10","close":2749.6538},{"date":"2023-07-11","close":2811.3901},{"date":"2023-07-12","close":2858.8801},{"date":"2023-07-13","close":2816.1394},{"date":"2023-07-14","close":2825.6372},{"date":"2023-07-17","close":2906.3696},{"date":"2023-07-18","close":2858.8801},{"date":"2023-07-19","close":2854.1311},{"date":"2023-07-20","close":2915.8677},{"date":"2023-07-21","close":2915.8677},{"date":"2023-07-24","close":2801.8926},{"date":"2023-07-25","close":2721.1599},{"date":"2023-07-26","close":2754.4026},{"date":"2023-07-27","close":2716.4109},{"date":"2023-07-28","close":3039.3408},{"date":"2023-07-31","close":2982.353},{"date":"2023-08-01","close":2996.6001},{"date":"2023-08-02","close":2977.6042},{"date":"2023-08-03","close":2934.8638},{"date":"2023-08-04","close":2939.6125},{"date":"2023-08-07","close":2987.1023},{"date":"2023-08-08","close":2882.625},{"date":"2023-08-09","close":2972.8552},{"date":"2023-08-10","close":3153.3162},{"date":"2023-08-11","close":3191.3079},{"date":"2023-08-14","close":3110.5757},{"date":"2023-08-16","close":2939.6125},{"date":"2023-08-17","close":2896.8718},{"date":"2023-08-18","close":2925.3657},{"date":"2023-08-21","close":2934.8638},{"date":"2023-08-22","close":2892.1228},{"date":"2023-08-23","close":2892.1228},{"date":"2023-08-24","close":2987.1023},{"date":"2023-08-25","close":2963.3574},{"date":"2023-08-28","close":3029.843},{"date":"2023-08-29","close":3039.3408},{"date":"2023-08-30","close":3001.3494},{"date":"2023-08-31","close":3044.0898},{"date":"2023-09-01","close":2934.8638},{"date":"2023-09-04","close":2835.1353},{"date":"2023-09-05","close":2849.3821},{"date":"2023-09-06","close":2863.6289},{"date":"2023-09-07","close":2801.8926},{"date":"2023-09-08","close":2858.8801},{"date":"2023-09-11","close":2868.3782},{"date":"2023-09-12","close":2835.1353},{"date":"2023-09-13","close":2792.3945},{"date":"2023-09-14","close":2806.6414},{"date":"2023-09-15","close":2816.1394},{"date":"2023-09-18","close":2816.1394},{"date":"2023-09-19","close":2792.3945},{"date":"2023-09-20","close":2773.3984},{"date":"2023-09-21","close":2673.6702},{"date":"2023-09-22","close":2683.1682},{"date":"2023-09-25","close":2654.6746},{"date":"2023-09-26","close":2507.4561},{"date":"2023-09-27","close":2559.6948},{"date":"2023-10-04","close":2379.2341},{"date":"2023-10-05","close":2303.2505},{"date":"2023-10-06","close":2379.2341},{"date":"2023-10-10","close":2293.7524},{"date":"2023-10-11","close":2379.2341},{"date":"2023-10-12","close":2393.481},{"date":"2023-10-13","close":2383.9832},{"date":"2023-10-16","close":2298.5015},{"date":"2023-10-17","close":2374.4849},{"date":"2023-10-18","close":2331.7441},{"date":"2023-10-19","close":2232.0161},{"date":"2023-10-20","close":2213.02},{"date":"2023-10-23","close":2189.2751},{"date":"2023-10-24","close":2241.5139},{"date":"2023-10-25","close":2260.5098},{"date":"2023-10-26","close":2165.5305},{"date":"2023-10-27","close":2208.2712},{"date":"2023-10-30","close":2194.0242},{"date":"2023-10-31","close":2170.2793},{"date":"2023-11-01","close":2194.0242},{"date":"2023-11-02","close":2251.012},{"date":"2023-11-03","close":2260.5098},{"date":"2023-11-06","close":2312.7485},{"date":"2023-11-07","close":2303.2505},{"date":"2023-11-08","close":2326.9954},{"date":"2023-11-09","close":2293.7524},{"date":"2023-11-10","close":2255.7607},{"date":"2023-11-13","close":2222.5178},{"date":"2023-11-14","close":2246.2629},{"date":"2023-11-15","close":2360.238},{"date":"2023-11-16","close":2398.2297},{"date":"2023-11-17","close":2350.7405},{"date":"2023-11-20","close":2364.9871},{"date":"2023-11-21","close":2398.2297},{"date":"2023-11-22","close":2388.7322},{"date":"2023-11-23","close":2407.7278},{"date":"2023-11-24","close":2383.9832},{"date":"2023-11-27","close":2426.7236},{"date":"2023-11-28","close":2402.979},{"date":"2023-11-29","close":2369.7361},{"date":"2023-11-30","close":2364.9871},{"date":"2023-12-01","close":2326.9954},{"date":"2023-12-04","close":2317.4976},{"date":"2023-12-05","close":2341.2422},{"date":"2023-12-06","close":2374.4849},{"date":"2023-12-07","close":2360.238},{"date":"2023-12-08","close":2336.4934},{"date":"2023-12-11","close":2360.238},{"date":"2023-12-12","close":2364.9871},{"date":"2023-12-13","close":2312.7485},{"date":"2023-12-14","close":2293.7524},{"date":"2023-12-15","close":2326.9954},{"date":"2023-12-18","close":2360.238},{"date":"2023-12-19","close":2369.7361},{"date":"2023-12-20","close":2393.481},{"date":"2023-12-21","close":2383.9832},{"date":"2023-12-22","close":2331.7441},{"date":"2023-12-26","close":2317.4976},{"date":"2023-12-27","close":2370.3862},{"date":"2023-12-28","close":2365.5784},{"date":"2024-01-02","close":2394.4268},{"date":"2024-01-03","close":2461.74},{"date":"2024-01-04","close":2452.1238},{"date":"2024-01-05","close":2471.356},{"date":"2024-01-08","close":2466.5481},{"date":"2024-01-09","close":2452.1238},{"date":"2024-01-10","close":2476.1643},{"date":"2024-01-11","close":2485.7805},{"date":"2024-01-12","close":2442.5076},{"date":"2024-01-15","close":2428.0833},{"date":"2024-01-16","close":2447.3157},{"date":"2024-01-17","close":2360.77},{"date":"2024-01-18","close":2423.2754},{"date":"2024-01-19","close":2442.5076},{"date":"2024-01-22","close":2394.4268},{"date":"2024-01-23","close":2404.0427},{"date":"2024-01-24","close":2408.8511},{"date":"2024-01-25","close":2355.9622},{"date":"2024-01-26","close":2360.77},{"date":"2024-01-29","close":2336.7297},{"date":"2024-01-30","close":2351.1541},{"date":"2024-01-31","close":2341.5378},{"date":"2024-02-01","close":2307.8811},{"date":"2024-02-02","close":2331.9216},{"date":"2024-02-05","close":2495.3965},{"date":"2024-02-06","close":2432.8916},{"date":"2024-02-07","close":2442.5076},{"date":"2024-02-08","close":2437.6995},{"date":"2024-02-13","close":2452.1238},{"date":"2024-02-14","close":2461.74},{"date":"2024-02-15","close":2572.3259},{"date":"2024-02-16","close":2538.6692},{"date":"2024-02-19","close":2591.5581},{"date":"2024-02-20","close":2630.0229},{"date":"2024-02-21","close":2548.2854},{"date":"2024-02-22","close":2557.9016},{"date":"2024-02-23","close":2562.7097},{"date":"2024-02-26","close":2524.2449},{"date":"2024-02-27","close":2500.2048},{"date":"2024-02-28","close":2581.9421},{"date":"2024-02-29","close":2567.5181},{"date":"2024-03-04","close":2509.8208},{"date":"2024-03-05","close":2543.4775},{"date":"2024-03-06","close":2730.9929},{"date":"2024-03-07","close":2769.4575},{"date":"2024-03-08","close":2726.1846},{"date":"2024-03-11","close":2904.084},{"date":"2024-03-12","close":2870.4272},{"date":"2024-03-13","close":2831.9624},{"date":"2024-03-14","close":2822.3464},{"date":"2024-03-15","close":2774.2656},{"date":"2024-03-18","close":2764.6494},{"date":"2024-03-19","close":2779.0735},{"date":"2024-03-20","close":2764.6494},{"date":"2024-03-21","close":2803.114},{"date":"2024-03-22","close":2817.5383},{"date":"2024-03-25","close":2865.6191},{"date":"2024-03-26","close":2841.5789},{"date":"2024-03-27","close":2856.0029},{"date":"2024-03-28","close":2836.7708},{"date":"2024-03-29","close":2783.8818},{"date":"2024-04-01","close":2870.4272},{"date":"2024-04-02","close":2793.4978},{"date":"2024-04-03","close":2711.7603},{"date":"2024-04-04","close":2721.3767},{"date":"2024-04-05","close":2702.1443},{"date":"2024-04-08","close":2673.2957},{"date":"2024-04-09","close":2721.3767},{"date":"2024-04-11","close":2687.7202},{"date":"2024-04-12","close":2779.0735},{"date":"2024-04-15","close":2755.0332},{"date":"2024-04-16","close":2663.6797},{"date":"2024-04-17","close":2663.6797},{"date":"2024-04-18","close":2692.5281},{"date":"2024-04-19","close":2726.1846},{"date":"2024-04-22","close":2759.8413},{"date":"2024-04-23","close":2759.8413},{"date":"2024-04-24","close":2817.5383},{"date":"2024-04-25","close":2793.4978},{"date":"2024-04-26","close":2730.9929},{"date":"2024-04-29","close":2803.114},{"date":"2024-04-30","close":2827.1545},{"date":"2024-05-02","close":2831.9624},{"date":"2024-05-03","close":2836.7708},{"date":"2024-05-07","close":2856.0029},{"date":"2024-05-08","close":2870.4272},{"date":"2024-05-09","close":2875.2354},{"date":"2024-05-10","close":2836.7708},{"date":"2024-05-13","close":2803.114},{"date":"2024-05-14","close":2793.4978},{"date":"2024-05-16","close":2884.8516},{"date":"2024-05-17","close":2860.811},{"date":"2024-05-20","close":2755.0332},{"date":"2024-05-21","close":2788.6897},{"date":"2024-05-22","close":2846.3867},{"date":"2024-05-23","close":2846.3867},{"date":"2024-05-24","close":2846.3867},{"date":"2024-05-27","close":2812.7302},{"date":"2024-05-28","close":2822.3464},{"date":"2024-05-29","close":2793.4978},{"date":"2024-05-30","close":2851.1951},{"date":"2024-05-31","close":2880.0435},{"date":"2024-06-03","close":2894.4678},{"date":"2024-06-04","close":2836.7708},{"date":"2024-06-05","close":2807.9221},{"date":"2024-06-07","close":2827.1545},{"date":"2024-06-10","close":2764.6494},{"date":"2024-06-11","close":2716.5686},{"date":"2024-06-12","close":2673.2957},{"date":"2024-06-13","close":3024.2861},{"date":"2024-06-14","close":2981.0132},{"date":"2024-06-17","close":2904.084},{"date":"2024-06-18","close":2932.9324},{"date":"2024-06-19","close":2827.1545},{"date":"2024-06-20","close":2779.0735},{"date":"2024-06-21","close":2740.6089},{"date":"2024-06-24","close":2721.3767},{"date":"2024-06-25","close":2995.4375},{"date":"2024-06-26","close":3130.0637},{"date":"2024-06-27","close":3154.1042},{"date":"2024-06-28","close":3226.2258},{"date":"2024-07-01","close":3144.488},{"date":"2024-07-02","close":3077.1748},{"date":"2024-07-03","close":2981.0132},{"date":"2024-07-04","close":2904.084},{"date":"2024-07-05","close":2880.0435},{"date":"2024-07-08","close":2947.3567},{"date":"2024-07-09","close":2918.5083},{"date":"2024-07-10","close":2966.5889},{"date":"2024-07-11","close":2884.8516},{"date":"2024-07-12","close":2860.811},{"date":"2024-07-15","close":2875.2354},{"date":"2024-07-16","close":2841.5789},{"date":"2024-07-17","close":2875.2354},{"date":"2024-07-18","close":2822.3464},{"date":"2024-07-19","close":2779.0735},{"date":"2024-07-22","close":2827.1545},{"date":"2024-07-23","close":3000.2456},{"date":"2024-07-24","close":3014.6699},{"date":"2024-07-25","close":2923.3162},{"date":"2024-07-26","close":2856.0029},{"date":"2024-07-29","close":2875.2354},{"date":"2024-07-30","close":2798.3062},{"date":"2024-07-31","close":2841.5789},{"date":"2024-08-01","close":2875.2354},{"date":"2024-08-02","close":2596.3665},{"date":"2024-08-05","close":2230.9519},{"date":"2024-08-06","close":2288.6489},{"date":"2024-08-07","close":2394.4268},{"date":"2024-08-08","close":2384.8105},{"date":"2024-08-09","close":2375.1943},{"date":"2024-08-12","close":2418.4673},{"date":"2024-08-13","close":2375.1943},{"date":"2024-08-14","close":2413.6592},{"date":"2024-08-16","close":2476.1643},{"date":"2024-08-19","close":2485.7805},{"date":"2024-08-20","close":2500.2048},{"date":"2024-08-21","close":2442.5076},{"date":"2024-08-22","close":2442.5076},{"date":"2024-08-23","close":2384.8105},{"date":"2024-08-26","close":2341.5378},{"date":"2024-08-27","close":2375.1943},{"date":"2024-08-28","close":2581.9421},{"date":"2024-08-29","close":2490.5886},{"date":"2024-08-30","close":2490.5886},{"date":"2024-09-02","close":2519.437},{"date":"2024-09-03","close":2471.356},{"date":"2024-09-04","close":2370.3862},{"date":"2024-09-05","close":2355.9622},{"date":"2024-09-06","close":2274.2246},{"date":"2024-09-09","close":2524.2449},{"date":"2024-09-10","close":2418.4673},{"date":"2024-09-11","close":2413.6592},{"date":"2024-09-12","close":2476.1643},{"date":"2024-09-13","close":2485.7805},{"date":"2024-09-19","close":2538.6692},{"date":"2024-09-20","close":2538.6692},{"date":"2024-09-23","close":2533.8613},{"date":"2024-09-24","close":2538.6692},{"date":"2024-09-25","close":2577.134},{"date":"2024-09-26","close":2586.7502},{"date":"2024-09-27","close":2581.9421},{"date":"2024-09-30","close":2533.8613},{"date":"2024-10-02","close":2500.2048},{"date":"2024-10-04","close":2500.2048},{"date":"2024-10-07","close":2519.437},{"date":"2024-10-08","close":2533.8613},{"date":"2024-10-10","close":2519.437},{"date":"2024-10-11","close":2480.9722},{"date":"2024-10-14","close":2476.1643},{"date":"2024-10-15","close":2514.6289},{"date":"2024-10-16","close":2471.356},{"date":"2024-10-17","close":2456.9319},{"date":"2024-10-18","close":2442.5076},{"date":"2024-10-21","close":2404.0427},{"date":"2024-10-22","close":2312.6895},{"date":"2024-10-23","close":2327.1135},{"date":"2024-10-24","close":2322.3054},{"date":"2024-10-25","close":2283.8408},{"date":"2024-10-28","close":2327.1135},{"date":"2024-10-29","close":2322.3054},{"date":"2024-10-30","close":2331.9216},{"date":"2024-10-31","close":2322.3054},{"date":"2024-11-01","close":2298.2651},{"date":"2024-11-04","close":2322.3054},{"date":"2024-11-05","close":2331.9216},{"date":"2024-11-06","close":2274.2246},{"date":"2024-11-07","close":2298.2651},{"date":"2024-11-08","close":2274.2246},{"date":"2024-11-11","close":2235.76},{"date":"2024-11-12","close":2091.5173},{"date":"2024-11-13","close":1995.3556},{"date":"2024-11-14","close":1937.6587},{"date":"2024-11-15","close":1995.3556},{"date":"2024-11-18","close":2024.2041},{"date":"2024-11-19","close":2019.3961},{"date":"2024-11-20","close":2004.9718},{"date":"2024-11-21","close":2038.6283},{"date":"2024-11-22","close":2062.6687},{"date":"2024-11-25","close":2091.5173},{"date":"2024-11-26","close":2105.9417},{"date":"2024-11-27","close":2053.0525},{"date":"2024-11-28","close":2091.5173},{"date":"2024-11-29","close":2038.6283},{"date":"2024-12-02","close":2029.0123},{"date":"2024-12-03","close":2086.7092},{"date":"2024-12-04","close":2004.9718},{"date":"2024-12-05","close":1971.3152},{"date":"2024-12-06","close":1942.4667},{"date":"2024-12-09","close":1843.4202},{"date":"2024-12-10","close":1932.8505},{"date":"2024-12-11","close":2038.6283},{"date":"2024-12-12","close":2019.3961},{"date":"2024-12-13","close":2053.0525},{"date":"2024-12-16","close":2115.5579},{"date":"2024-12-17","close":2134.79},{"date":"2024-12-18","close":2129.9819},{"date":"2024-12-19","close":2077.093},{"date":"2024-12-20","close":2072.2852},{"date":"2024-12-23","close":2096.3254},{"date":"2024-12-24","close":2091.5173},{"date":"2024-12-26","close":2091.5173},{"date":"2024-12-27","close":2052.332},{"date":"2024-12-30","close":2062.1282},{"date":"2025-01-02","close":2116.0081},{"date":"2025-01-03","close":2145.3972},{"date":"2025-01-06","close":2169.8879},{"date":"2025-01-07","close":2164.9897},{"date":"2025-01-08","close":2164.9897},{"date":"2025-01-09","close":2155.1934},{"date":"2025-01-10","close":2140.499},{"date":"2025-01-13","close":2111.1099},{"date":"2025-01-14","close":2111.1099},{"date":"2025-01-15","close":2096.4155},{"date":"2025-01-16","close":2125.8044},{"date":"2025-01-17","close":2145.3972},{"date":"2025-01-20","close":2140.499},{"date":"2025-01-21","close":2096.4155},{"date":"2025-01-22","close":2096.4155},{"date":"2025-01-23","close":2071.9246},{"date":"2025-01-24","close":2057.2302},{"date":"2025-01-31","close":2057.2302},{"date":"2025-02-03","close":1988.6558},{"date":"2025-02-04","close":2042.5356},{"date":"2025-02-05","close":2071.9246},{"date":"2025-02-06","close":2091.5173},{"date":"2025-02-07","close":2071.9246},{"date":"2025-02-10","close":2130.7026},{"date":"2025-02-11","close":2223.7678},{"date":"2025-02-12","close":2223.7678},{"date":"2025-02-13","close":2179.6843},{"date":"2025-02-14","close":2194.3789},{"date":"2025-02-17","close":2302.1384},{"date":"2025-02-18","close":2311.9348},{"date":"2025-02-19","close":2316.833},{"date":"2025-02-20","close":2292.342},{"date":"2025-02-21","close":2292.342},{"date":"2025-02-24","close":2287.4438},{"date":"2025-02-25","close":2253.1567},{"date":"2025-02-26","close":2228.666},{"date":"2025-02-27","close":2253.1567},{"date":"2025-02-28","close":2189.4807},{"date":"2025-03-04","close":2150.2954},{"date":"2025-03-05","close":2179.6843},{"date":"2025-03-06","close":2140.499},{"date":"2025-03-07","close":2140.499},{"date":"2025-03-10","close":2125.8044},{"date":"2025-03-11","close":2160.0916},{"date":"2025-03-12","close":2223.7678},{"date":"2025-03-13","close":2160.0916},{"date":"2025-03-14","close":2194.3789},{"date":"2025-03-17","close":2174.7861},{"date":"2025-03-18","close":2169.8879},{"date":"2025-03-19","close":2155.1934},{"date":"2025-03-20","close":2160.0916},{"date":"2025-03-21","close":2145.3972},{"date":"2025-03-24","close":2140.499},{"date":"2025-03-25","close":2120.9062},{"date":"2025-03-26","close":2135.6008},{"date":"2025-03-27","close":2145.3972},{"date":"2025-03-28","close":2101.3137},{"date":"2025-03-31","close":2037.6375},{"date":"2025-04-01","close":2062.1282},{"date":"2025-04-02","close":2071.9246},{"date":"2025-04-03","close":2057.2302},{"date":"2025-04-04","close":2047.4338},{"date":"2025-04-07","close":1964.1649},{"date":"2025-04-08","close":1978.8595},{"date":"2025-04-09","close":1956.3279},{"date":"2025-04-10","close":2008.2484},{"date":"2025-04-11","close":2037.6375},{"date":"2025-04-14","close":2096.4155},{"date":"2025-04-15","close":2116.0081},{"date":"2025-04-16","close":2096.4155},{"date":"2025-04-17","close":2096.4155},{"date":"2025-04-18","close":2076.8228},{"date":"2025-04-21","close":2150.2954},{"date":"2025-04-22","close":2135.6008},{"date":"2025-04-23","close":2135.6008},{"date":"2025-04-24","close":2160.0916},{"date":"2025-04-25","close":2164.9897},{"date":"2025-04-28","close":2164.9897},{"date":"2025-04-29","close":2164.9897},{"date":"2025-04-30","close":2150.2954},{"date":"2025-05-02","close":2140.499},{"date":"2025-05-07","close":2145.3972},{"date":"2025-05-08","close":2174.7861},{"date":"2025-05-09","close":2169.8879},{"date":"2025-05-12","close":2209.0732},{"date":"2025-05-13","close":2223.7678},{"date":"2025-05-14","close":2228.666},{"date":"2025-05-15","close":2233.5642},{"date":"2025-05-16","close":2370.7129},{"date":"2025-05-19","close":2547.0469},{"date":"2025-05-20","close":2880.1221},{"date":"2025-05-21","close":2747.8716},{"date":"2025-05-22","close":2625.4175},{"date":"2025-05-23","close":2649.9082},{"date":"2025-05-26","close":2796.8533},{"date":"2025-05-27","close":2757.668},{"date":"2025-05-28","close":2855.6313},{"date":"2025-05-29","close":2821.3442},{"date":"2025-05-30","close":2855.6313},{"date":"2025-06-02","close":2669.501},{"date":"2025-06-04","close":2855.6313},{"date":"2025-06-05","close":2840.9368},{"date":"2025-06-09","close":2821.3442},{"date":"2025-06-10","close":2978.0854},{"date":"2025-06-11","close":2973.1873},{"date":"2025-06-12","close":2904.613},{"date":"2025-06-13","close":2909.5112},{"date":"2025-06-16","close":3027.0671},{"date":"2025-06-17","close":3022.1689},{"date":"2025-06-18","close":3031.9653},{"date":"2025-06-19","close":2934.002},{"date":"2025-06-20","close":2938.9001},{"date":"2025-06-23","close":2992.78},{"date":"2025-06-24","close":2997.6782},{"date":"2025-06-25","close":2914.4094},{"date":"2025-06-26","close":2914.4094},{"date":"2025-06-27","close":2796.8533},{"date":"2025-06-30","close":2865.4277},{"date":"2025-07-01","close":2845.835},{"date":"2025-07-02","close":2782.1589},{"date":"2025-07-03","close":2850.7332},{"date":"2025-07-04","close":2723.3809},{"date":"2025-07-07","close":2742.9734},{"date":"2025-07-08","close":2708.6863},{"date":"2025-07-09","close":2679.2974},{"date":"2025-07-10","close":2742.9734},{"date":"2025-07-11","close":2997.6782},{"date":"2025-07-14","close":3066.2524},{"date":"2025-07-15","close":3169.114},{"date":"2025-07-16","close":3149.5212},{"date":"2025-07-17","close":3125.0305},{"date":"2025-07-18","close":3022.1689},{"date":"2025-07-21","close":2982.9836},{"date":"2025-07-22","close":2968.2891},{"date":"2025-07-23","close":2948.6965},{"date":"2025-07-24","close":2919.3076},{"date":"2025-07-25","close":2924.2056},{"date":"2025-07-28","close":2889.9185},{"date":"2025-07-29","close":2865.4277},{"date":"2025-07-30","close":2865.4277},{"date":"2025-07-31","close":2889.9185},{"date":"2025-08-01","close":2821.3442},{"date":"2025-08-04","close":2831.1404},{"date":"2025-08-05","close":2924.2056},{"date":"2025-08-06","close":2919.3076},{"date":"2025-08-07","close":2978.0854},{"date":"2025-08-08","close":2914.4094},{"date":"2025-08-11","close":2836.0386},{"date":"2025-08-12","close":2782.1589},{"date":"2025-08-13","close":2757.668},{"date":"2025-08-14","close":2796.8533},{"date":"2025-08-18","close":2630.3157},{"date":"2025-08-19","close":2747.8716},{"date":"2025-08-20","close":3066.2524},{"date":"2025-08-21","close":3002.5764},{"date":"2025-08-22","close":2943.7983},{"date":"2025-08-25","close":2929.1038},{"date":"2025-08-26","close":2948.6965},{"date":"2025-08-27","close":2997.6782},{"date":"2025-08-28","close":2924.2056},{"date":"2025-08-29","close":2948.6965},{"date":"2025-09-01","close":3046.6599},{"date":"2025-09-02","close":3022.1689},{"date":"2025-09-03","close":3031.9653},{"date":"2025-09-04","close":2963.3911},{"date":"2025-09-05","close":2929.1038},{"date":"2025-09-08","close":3007.4746},{"date":"2025-09-09","close":2968.2891},{"date":"2025-09-10","close":2938.9001},{"date":"2025-09-11","close":3027.0671},{"date":"2025-09-12","close":2938.9001},{"date":"2025-09-15","close":2860.5295},{"date":"2025-09-16","close":2821.3442},{"date":"2025-09-17","close":2826.2424},{"date":"2025-09-18","close":2850.7332},{"date":"2025-09-19","close":2900.0},{"date":"2025-09-22","close":2850.7332},{"date":"2025-09-23","close":2845.835},{"date":"2025-09-24","close":2806.6497},{"date":"2025-09-25","close":2762.5662},{"date":"2025-09-26","close":2723.3809},{"date":"2025-09-29","close":2742.9734},{"date":"2025-09-30","close":2723.3809},{"date":"2025-10-01","close":2742.9734},{"date":"2025-10-02","close":2718.4827},{"date":"2025-10-10","close":2664.6028},{"date":"2025-10-13","close":2664.6028},{"date":"2025-10-14","close":2591.1304},{"date":"2025-10-15","close":2654.8064},{"date":"2025-10-16","close":2674.3992},{"date":"2025-10-17","close":2679.2974},{"date":"2025-10-20","close":2596.0286},{"date":"2025-10-21","close":2674.3992},{"date":"2025-10-22","close":2674.3992},{"date":"2025-10-23","close":2674.3992},{"date":"2025-10-24","close":2654.8064},{"date":"2025-10-27","close":2640.1121},{"date":"2025-10-28","close":2664.6028},{"date":"2025-10-29","close":2620.5193},{"date":"2025-10-30","close":2679.2974},{"date":"2025-10-31","close":2689.0938},{"date":"2025-11-03","close":2566.6394},{"date":"2025-11-04","close":2537.2505},{"date":"2025-11-05","close":2547.0469},{"date":"2025-11-06","close":2591.1304},{"date":"2025-11-07","close":2537.2505},{"date":"2025-11-10","close":2689.0938},{"date":"2025-11-11","close":2596.0286},{"date":"2025-11-12","close":2596.0286},{"date":"2025-11-13","close":2645.0103},{"date":"2025-11-14","close":2596.0286},{"date":"2025-11-17","close":2522.5559},{"date":"2025-11-18","close":2429.4907},{"date":"2025-11-19","close":2449.0835},{"date":"2025-11-20","close":2453.9817},{"date":"2025-11-21","close":2453.9817},{"date":"2025-11-24","close":2429.4907},{"date":"2025-11-25","close":2356.0183},{"date":"2025-11-26","close":2321.7312},{"date":"2025-11-27","close":2297.2402},{"date":"2025-11-28","close":2375.6111},{"date":"2025-12-01","close":2351.1201},{"date":"2025-12-02","close":2409.8982},{"date":"2025-12-03","close":2409.8982},{"date":"2025-12-04","close":2419.6946},{"date":"2025-12-05","close":2365.8147},{"date":"2025-12-08","close":2405.0},{"date":"2025-12-09","close":2444.1853},{"date":"2025-12-10","close":2458.8799},{"date":"2025-12-11","close":2488.2688},{"date":"2025-12-12","close":2483.3706},{"date":"2025-12-15","close":2434.3889},{"date":"2025-12-16","close":2400.1018},{"date":"2025-12-17","close":2493.167},{"date":"2025-12-18","close":2478.4724},{"date":"2025-12-19","close":2493.167},{"date":"2025-12-22","close":2532.3523},{"date":"2025-12-23","close":2483.3706},{"date":"2025-12-24","close":2483.3706},{"date":"2025-12-26","close":2405.0},{"date":"2025-12-29","close":2470.0},{"date":"2025-12-30","close":2560.0},{"date":"2026-01-02","close":2540.0},{"date":"2026-01-05","close":2545.0},{"date":"2026-01-06","close":2495.0},{"date":"2026-01-07","close":2440.0},{"date":"2026-01-08","close":2430.0},{"date":"2026-01-09","close":2490.0},{"date":"2026-01-12","close":2465.0},{"date":"2026-01-13","close":2470.0},{"date":"2026-01-14","close":2495.0},{"date":"2026-01-15","close":2485.0},{"date":"2026-01-16","close":2460.0},{"date":"2026-01-19","close":2390.0},{"date":"2026-01-20","close":2400.0},{"date":"2026-01-21","close":2355.0},{"date":"2026-01-22","close":2360.0},{"date":"2026-01-23","close":2395.0},{"date":"2026-01-26","close":2445.0},{"date":"2026-01-27","close":2425.0},{"date":"2026-01-28","close":2395.0},{"date":"2026-01-29","close":2455.0},{"date":"2026-01-30","close":2420.0},{"date":"2026-02-02","close":2350.0},{"date":"2026-02-03","close":2385.0},{"date":"2026-02-04","close":2415.0},{"date":"2026-02-05","close":2375.0},{"date":"2026-02-06","close":2355.0},{"date":"2026-02-09","close":2430.0},{"date":"2026-02-10","close":2475.0},{"date":"2026-02-11","close":2475.0},{"date":"2026-02-12","close":2470.0},{"date":"2026-02-13","close":2400.0},{"date":"2026-02-19","close":2460.0},{"date":"2026-02-20","close":2460.0},{"date":"2026-02-23","close":2510.0},{"date":"2026-02-24","close":2470.0},{"date":"2026-02-25","close":2470.0},{"date":"2026-02-26","close":2390.0},{"date":"2026-02-27","close":2370.0},{"date":"2026-03-03","close":2310.0},{"date":"2026-03-04","close":2105.0},{"date":"2026-03-05","close":2105.0},{"date":"2026-03-06","close":2130.0},{"date":"2026-03-09","close":2045.0},{"date":"2026-03-10","close":2055.0},{"date":"2026-03-11","close":2185.0},{"date":"2026-03-12","close":2150.0},{"date":"2026-03-13","close":2180.0},{"date":"2026-03-16","close":2130.0},{"date":"2026-03-17","close":2110.0},{"date":"2026-03-18","close":2100.0},{"date":"2026-03-19","close":2035.0},{"date":"2026-03-20","close":2065.0},{"date":"2026-03-23","close":2015.0},{"date":"2026-03-24","close":2080.0},{"date":"2026-03-25","close":2095.0},{"date":"2026-03-26","close":2055.0},{"date":"2026-03-27","close":2055.0},{"date":"2026-03-30","close":2055.0},{"date":"2026-03-31","close":2000.0},{"date":"2026-04-01","close":2070.0},{"date":"2026-04-02","close":1996.0},{"date":"2026-04-03","close":2070.0},{"date":"2026-04-06","close":2080.0},{"date":"2026-04-07","close":2120.0},{"date":"2026-04-08","close":2135.0},{"date":"2026-04-09","close":2130.0},{"date":"2026-04-10","close":2200.0},{"date":"2026-04-13","close":2225.0},{"date":"2026-04-14","close":2245.0},{"date":"2026-04-15","close":2300.0},{"date":"2026-04-16","close":2310.0},{"date":"2026-04-17","close":2350.0},{"date":"2026-04-20","close":2390.0},{"date":"2026-04-21","close":2415.0},{"date":"2026-04-22","close":2440.0},{"date":"2026-04-23","close":2550.0},{"date":"2026-04-24","close":2590.0},{"date":"2026-04-27","close":2550.0},{"date":"2026-04-28","close":2560.0},{"date":"2026-04-29","close":2540.0},{"date":"2026-04-30","close":2495.0},{"date":"2026-05-04","close":2420.0},{"date":"2026-05-06","close":2400.0},{"date":"2026-05-07","close":2385.0},{"date":"2026-05-08","close":2385.0},{"date":"2026-05-11","close":2400.0},{"date":"2026-05-12","close":2360.0},{"date":"2026-05-13","close":2335.0},{"date":"2026-05-14","close":2375.0},{"date":"2026-05-15","close":2320.0},{"date":"2026-05-18","close":2285.0},{"date":"2026-05-19","close":2165.0},{"date":"2026-05-20","close":2125.0},{"date":"2026-05-21","close":2140.0},{"date":"2026-05-22","close":2215.0},{"date":"2026-05-26","close":2165.0},{"date":"2026-05-27","close":2070.0},{"date":"2026-05-28","close":2075.0},{"date":"2026-05-29","close":1989.0},{"date":"2026-06-01","close":1963.0},{"date":"2026-06-02","close":1926.0},{"date":"2026-06-04","close":1914.0},{"date":"2026-06-05","close":1915.0},{"date":"2026-06-08","close":1810.0},{"date":"2026-06-09","close":1907.0},{"date":"2026-06-10","close":1892.0},{"date":"2026-06-11","close":1897.0},{"date":"2026-06-12","close":1940.0},{"date":"2026-06-15","close":1944.0},{"date":"2026-06-16","close":1916.0},{"date":"2026-06-17","close":1918.0},{"date":"2026-06-18","close":1905.0},{"date":"2026-06-19","close":1826.0},{"date":"2026-06-22","close":1779.0},{"date":"2026-06-23","close":1740.0},{"date":"2026-06-24","close":1719.0},{"date":"2026-06-25","close":1675.0},{"date":"2026-06-26","close":1630.0},{"date":"2026-06-29","close":1721.0},{"date":"2026-06-30","close":1720.0},{"date":"2026-07-01","close":1733.0},{"date":"2026-07-02","close":1734.0},{"date":"2026-07-03","close":1727.0},{"date":"2026-07-06","close":1773.0},{"date":"2026-07-07","close":1765.0},{"date":"2026-07-08","close":1738.0},{"date":"2026-07-09","close":1737.0},{"date":"2026-07-10","close":1767.0},{"date":"2026-07-13","close":1718.0},{"date":"2026-07-14","close":1693.0},{"date":"2026-07-15","close":1715.0},{"date":"2026-07-16","close":1747.0},{"date":"2026-07-20","close":1738.0},{"date":"2026-07-21","close":1710.0},{"date":"2026-07-22","close":1712.0},{"date":"2026-07-23","close":1746.0},{"date":"2026-07-24","close":1753.0},{"date":"2026-07-27","close":1738.0},{"date":"2026-07-28","close":1697.0},{"date":"2026-07-29","close":1691.0},{"date":"2026-07-30","close":1707.0},{"date":"2026-07-31","close":1736.0},{"date":"2026-08-03","close":1742.0},{"date":"2026-08-04","close":1769.0},{"date":"2026-08-05","close":1782.0},{"date":"2026-08-06","close":1776.0},{"date":"2026-08-07","close":1812.0},{"date":"2026-08-10","close":1823.0},{"date":"2026-08-11","close":1802.0},{"date":"2026-08-12","close":1888.0},{"date":"2026-08-13","close":1950.0},{"date":"2026-08-14","close":2015.0},{"date":"2026-08-18","close":1946.0},{"date":"2026-08-19","close":1962.0},{"date":"2026-08-20","close":1928.0},{"date":"2026-08-21","close":1916.0},{"date":"2026-08-24","close":1890.0},{"date":"2026-08-25","close":1877.0},{"date":"2026-08-26","close":1882.0},{"date":"2026-08-27","close":1818.0},{"date":"2026-08-28","close":1836.0},{"date":"2026-08-31","close":1832.0},{"date":"2026-09-01","close":1827.0},{"date":"2026-09-02","close":1821.0},{"date":"2026-09-03","close":1832.0},{"date":"2026-09-04","close":1813.0},{"date":"2026-09-07","close":1829.0},{"date":"2026-09-08","close":1805.0},{"date":"2026-09-09","close":1820.0},{"date":"2026-09-10","close":1820.0},{"date":"2026-09-11","close":1820.0},{"date":"2026-09-14","close":1830.0},{"date":"2026-09-15","close":1772.0},{"date":"2026-09-16","close":1799.0},{"date":"2026-09-17","close":1774.0},{"date":"2026-09-18","close":1763.0},{"date":"2026-09-21","close":1730.0},{"date":"2026-09-22","close":1727.0},{"date":"2026-09-23","close":1710.0},{"date":"2026-09-28","close":1707.0},{"date":"2026-09-29","close":1706.0},{"date":"2026-09-30","close":1668.0},{"date":"2026-10-01","close":1655.0},{"date":"2026-10-02","close":1663.0},{"date":"2026-10-06","close":1678.0},{"date":"2026-10-07","close":1680.0},{"date":"2026-10-08","close":1667.0},{"date":"2026-10-12","close":1647.0},{"date":"2026-10-13","close":1614.0},{"date":"2026-10-14","close":1589.0},{"date":"2026-10-15","close":1496.0},{"date":"2026-10-16","close":1524.0},{"date":"2026-10-19","close":1598.0},{"date":"2026-10-20","close":1599.0},{"date":"2026-10-21","close":1661.0},{"date":"2026-10-22","close":1652.0},{"date":"2026-10-23","close":1660.0}],"chart_data":[{"date":"2024-10-23","open":2269,"high":2404,"low":2269,"close":2327,"volume":144779,"rsi_14":22.78,"sma_20":2590.0,"sma_60":2614.92,"sma_120":2799.62},{"date":"2024-10-24","open":2289,"high":2327,"low":2289,"close":2322,"volume":52206,"rsi_14":24.66,"sma_20":2579.0,"sma_60":2603.17,"sma_120":2795.33},{"date":"2024-10-25","open":2322,"high":2370,"low":2250,"close":2284,"volume":102071,"rsi_14":22.22,"sma_20":2565.75,"sma_60":2590.5,"sma_120":2790.92},{"date":"2024-10-28","open":2346,"high":2346,"low":2284,"close":2327,"volume":44674,"rsi_14":26.74,"sma_20":2552.75,"sma_60":2580.17,"sma_120":2787.42},{"date":"2024-10-29","open":2308,"high":2366,"low":2298,"close":2322,"volume":36640,"rsi_14":23.81,"sma_20":2539.0,"sma_60":2570.92,"sma_120":2783.25},{"date":"2024-10-30","open":2346,"high":2346,"low":2303,"close":2332,"volume":42039,"rsi_14":26.51,"sma_20":2526.0,"sma_60":2561.5,"sma_120":2778.96},{"date":"2024-10-31","open":2346,"high":2346,"low":2279,"close":2322,"volume":88231,"rsi_14":28.57,"sma_20":2515.0,"sma_60":2553.25,"sma_120":2774.54},{"date":"2024-11-01","open":2308,"high":2313,"low":2279,"close":2298,"volume":37542,"rsi_14":27.16,"sma_20":2504.5,"sma_60":2543.83,"sma_120":2769.88},{"date":"2024-11-04","open":2308,"high":2322,"low":2265,"close":2322,"volume":67997,"rsi_14":24.36,"sma_20":2495.25,"sma_60":2534.25,"sma_120":2765.25},{"date":"2024-11-05","open":2293,"high":2346,"low":2293,"close":2332,"volume":38266,"rsi_14":29.58,"sma_20":2485.5,"sma_60":2529.67,"sma_120":2760.58},{"date":"2024-11-06","open":2356,"high":2361,"low":2265,"close":2274,"volume":65440,"rsi_14":26.25,"sma_20":2472.0,"sma_60":2530.42,"sma_120":2755.38},{"date":"2024-11-07","open":2274,"high":2308,"low":2202,"close":2298,"volume":128876,"rsi_14":31.71,"sma_20":2460.5,"sma_60":2530.58,"sma_120":2750.71},{"date":"2024-11-08","open":2337,"high":2337,"low":2250,"close":2274,"volume":56050,"rsi_14":32.91,"sma_20":2449.75,"sma_60":2528.5,"sma_120":2746.12},{"date":"2024-11-11","open":2260,"high":2274,"low":2168,"close":2236,"volume":103272,"rsi_14":38.24,"sma_20":2437.25,"sma_60":2525.92,"sma_120":2741.29},{"date":"2024-11-12","open":2236,"high":2236,"low":2087,"close":2092,"volume":214186,"rsi_14":24.21,"sma_20":2415.25,"sma_60":2521.0,"sma_120":2734.42},{"date":"2024-11-13","open":2072,"high":2101,"low":1933,"close":1995,"volume":205044,"rsi_14":20.18,"sma_20":2390.5,"sma_60":2513.67,"sma_120":2726.92},{"date":"2024-11-14","open":1995,"high":2063,"low":1938,"close":1938,"volume":59268,"rsi_14":19.49,"sma_20":2363.5,"sma_60":2506.08,"sma_120":2719.83},{"date":"2024-11-15","open":1952,"high":2053,"low":1904,"close":1995,"volume":93178,"rsi_14":21.49,"sma_20":2340.25,"sma_60":2498.83,"sma_120":2712.96},{"date":"2024-11-18","open":1976,"high":2063,"low":1976,"close":2024,"volume":94289,"rsi_14":25.4,"sma_20":2320.5,"sma_60":2491.0,"sma_120":2705.83},{"date":"2024-11-19","open":2024,"high":2058,"low":2010,"close":2019,"volume":53801,"rsi_14":24.0,"sma_20":2305.25,"sma_60":2482.92,"sma_120":2698.67},{"date":"2024-11-20","open":2053,"high":2053,"low":1995,"close":2005,"volume":43534,"rsi_14":23.81,"sma_20":2288.5,"sma_60":2474.33,"sma_120":2691.38},{"date":"2024-11-21","open":2048,"high":2096,"low":1986,"close":2039,"volume":106467,"rsi_14":28.91,"sma_20":2273.75,"sma_60":2467.33,"sma_120":2684.67},{"date":"2024-11-22","open":2039,"high":2120,"low":2019,"close":2063,"volume":40091,"rsi_14":28.91,"sma_20":2262.25,"sma_60":2460.75,"sma_120":2678.08},{"date":"2024-11-25","open":2067,"high":2106,"low":2067,"close":2092,"volume":48954,"rsi_14":31.06,"sma_20":2250.0,"sma_60":2455.67,"sma_120":2672.0},{"date":"2024-11-26","open":2125,"high":2125,"low":2053,"close":2106,"volume":182851,"rsi_14":35.77,"sma_20":2238.75,"sma_60":2451.58,"sma_120":2665.54},{"date":"2024-11-27","open":2101,"high":2101,"low":2039,"close":2053,"volume":167099,"rsi_14":30.23,"sma_20":2224.25,"sma_60":2446.0,"sma_120":2658.38},{"date":"2024-11-28","open":2039,"high":2116,"low":2039,"close":2092,"volume":132073,"rsi_14":35.61,"sma_20":2212.25,"sma_60":2437.5,"sma_120":2651.42},{"date":"2024-11-29","open":2140,"high":2140,"low":2029,"close":2039,"volume":151145,"rsi_14":34.81,"sma_20":2198.75,"sma_60":2429.67,"sma_120":2644.5},{"date":"2024-12-02","open":2043,"high":2092,"low":1986,"close":2029,"volume":36649,"rsi_14":43.93,"sma_20":2183.5,"sma_60":2421.67,"sma_120":2637.75},{"date":"2024-12-03","open":2034,"high":2101,"low":2019,"close":2087,"volume":33246,"rsi_14":59.6,"sma_20":2170.75,"sma_60":2414.17,"sma_120":2631.33},{"date":"2024-12-04","open":2000,"high":2058,"low":1995,"close":2005,"volume":48336,"rsi_14":56.73,"sma_20":2156.75,"sma_60":2406.08,"sma_120":2624.75},{"date":"2024-12-05","open":2005,"high":2029,"low":1967,"close":1971,"volume":40624,"rsi_14":47.47,"sma_20":2139.75,"sma_60":2399.17,"sma_120":2618.29},{"date":"2024-12-06","open":1938,"high":1971,"low":1907,"close":1942,"volume":76905,"rsi_14":41.41,"sma_20":2122.5,"sma_60":2392.0,"sma_120":2611.96},{"date":"2024-12-09","open":1894,"high":1922,"low":1834,"close":1843,"volume":83367,"rsi_14":34.57,"sma_20":2102.1,"sma_60":2384.53,"sma_120":2601.72},{"date":"2024-12-10","open":1843,"high":1952,"low":1843,"close":1933,"volume":36782,"rsi_14":44.41,"sma_20":2093.85,"sma_60":2374.28,"sma_120":2592.64},{"date":"2024-12-11","open":1933,"high":2043,"low":1928,"close":2039,"volume":67483,"rsi_14":50.0,"sma_20":2096.1,"sma_60":2367.7,"sma_120":2585.14},{"date":"2024-12-12","open":2039,"high":2077,"low":2000,"close":2019,"volume":392578,"rsi_14":46.96,"sma_20":2100.35,"sma_60":2360.87,"sma_120":2577.22},{"date":"2024-12-13","open":2019,"high":2077,"low":2015,"close":2053,"volume":139173,"rsi_14":47.32,"sma_20":2103.35,"sma_60":2353.53,"sma_120":2570.52},{"date":"2024-12-16","open":2072,"high":2159,"low":2067,"close":2116,"volume":113185,"rsi_14":50.63,"sma_20":2108.1,"sma_60":2347.12,"sma_120":2564.77},{"date":"2024-12-17","open":2116,"high":2178,"low":2082,"close":2135,"volume":94114,"rsi_14":55.58,"sma_20":2114.1,"sma_60":2340.12,"sma_120":2559.52},{"date":"2024-12-18","open":2135,"high":2144,"low":2087,"close":2130,"volume":42813,"rsi_14":52.75,"sma_20":2120.6,"sma_60":2333.03,"sma_120":2554.39},{"date":"2024-12-19","open":2087,"high":2120,"low":2067,"close":2077,"volume":37646,"rsi_14":52.75,"sma_20":2122.6,"sma_60":2325.12,"sma_120":2546.43},{"date":"2024-12-20","open":2101,"high":2120,"low":2029,"close":2072,"volume":22169,"rsi_14":53.12,"sma_20":2123.1,"sma_60":2317.03,"sma_120":2537.27},{"date":"2024-12-23","open":2111,"high":2125,"low":2067,"close":2096,"volume":22296,"rsi_14":50.73,"sma_20":2123.35,"sma_60":2308.7,"sma_120":2528.1},{"date":"2024-12-24","open":2116,"high":2116,"low":2067,"close":2092,"volume":13041,"rsi_14":57.43,"sma_20":2122.6,"sma_60":2300.12,"sma_120":2518.27},{"date":"2024-12-26","open":2116,"high":2116,"low":2019,"close":2092,"volume":35281,"rsi_14":60.95,"sma_20":2124.6,"sma_60":2291.62,"sma_120":2509.14},{"date":"2024-12-27","open":2155,"high":2155,"low":2038,"close":2052,"volume":37573,"rsi_14":56.04,"sma_20":2120.6,"sma_60":2282.62,"sma_120":2499.93},{"date":"2024-12-30","open":2057,"high":2092,"low":2038,"close":2062,"volume":19854,"rsi_14":67.8,"sma_20":2119.85,"sma_60":2274.37,"sma_120":2491.64},{"date":"2025-01-02","open":2062,"high":2116,"low":2038,"close":2116,"volume":18266,"rsi_14":65.31,"sma_20":2122.35,"sma_60":2267.03,"sma_120":2484.47},{"date":"2025-01-03","open":2131,"high":2145,"low":2096,"close":2145,"volume":19490,"rsi_14":58.54,"sma_20":2123.35,"sma_60":2259.87,"sma_120":2477.77},{"date":"2025-01-06","open":2145,"high":2180,"low":2145,"close":2170,"volume":33086,"rsi_14":63.86,"sma_20":2129.85,"sma_60":2252.87,"sma_120":2470.68},{"date":"2025-01-07","open":2180,"high":2180,"low":2136,"close":2165,"volume":25748,"rsi_14":59.74,"sma_20":2137.85,"sma_60":2246.03,"sma_120":2463.81},{"date":"2025-01-08","open":2160,"high":2180,"low":2140,"close":2165,"volume":8152,"rsi_14":51.56,"sma_20":2147.35,"sma_60":2239.87,"sma_120":2456.52},{"date":"2025-01-09","open":2165,"high":2185,"low":2111,"close":2155,"volume":14895,"rsi_14":46.77,"sma_20":2161.5,"sma_60":2233.62,"sma_120":2449.85},{"date":"2025-01-10","open":2165,"high":2165,"low":2106,"close":2140,"volume":36288,"rsi_14":45.31,"sma_20":2170.25,"sma_60":2226.45,"sma_120":2443.27},{"date":"2025-01-13","open":2140,"high":2140,"low":2087,"close":2111,"volume":16236,"rsi_14":49.15,"sma_20":2172.0,"sma_60":2219.53,"sma_120":2436.31},{"date":"2025-01-14","open":2062,"high":2111,"low":2062,"close":2111,"volume":15089,"rsi_14":50.0,"sma_20":2174.75,"sma_60":2212.87,"sma_120":2429.64},{"date":"2025-01-15","open":2087,"high":2121,"low":2087,"close":2096,"volume":8938,"rsi_14":42.86,"sma_20":2175.0,"sma_60":2206.2,"sma_120":2422.56},{"date":"2025-01-16","open":2096,"high":2140,"low":2092,"close":2126,"volume":31980,"rsi_14":49.18,"sma_20":2173.5,"sma_60":2200.7,"sma_120":2416.18},{"date":"2025-01-17","open":2136,"high":2175,"low":2096,"close":2145,"volume":15202,"rsi_14":52.31,"sma_20":2172.0,"sma_60":2197.12,"sma_120":2410.35},{"date":"2025-01-20","open":2145,"high":2180,"low":2116,"close":2140,"volume":32322,"rsi_14":68.0,"sma_20":2170.5,"sma_60":2193.2,"sma_120":2404.06},{"date":"2025-01-21","open":2126,"high":2126,"low":2092,"close":2096,"volume":44356,"rsi_14":56.14,"sma_20":2169.5,"sma_60":2188.62,"sma_120":2395.89},{"date":"2025-01-22","open":2111,"high":2131,"low":2092,"close":2096,"volume":20881,"rsi_14":45.65,"sma_20":2168.75,"sma_60":2184.7,"sma_120":2387.6},{"date":"2025-01-23","open":2111,"high":2111,"low":2067,"close":2072,"volume":43405,"rsi_14":33.33,"sma_20":2165.5,"sma_60":2179.62,"sma_120":2379.89},{"date":"2025-01-24","open":2072,"high":2116,"low":2052,"close":2057,"volume":36259,"rsi_14":23.26,"sma_20":2161.75,"sma_60":2174.37,"sma_120":2372.64},{"date":"2025-01-31","open":2072,"high":2106,"low":2057,"close":2057,"volume":25944,"rsi_14":23.81,"sma_20":2158.0,"sma_60":2168.95,"sma_120":2365.22},{"date":"2025-02-03","open":2057,"high":2072,"low":1979,"close":1989,"volume":32744,"rsi_14":17.86,"sma_20":2154.75,"sma_60":2162.53,"sma_120":2357.89},{"date":"2025-02-04","open":1979,"high":2047,"low":1979,"close":2043,"volume":24461,"rsi_14":32.31,"sma_20":2153.75,"sma_60":2157.45,"sma_120":2350.64},{"date":"2025-02-05","open":2057,"high":2092,"low":2043,"close":2072,"volume":9247,"rsi_14":39.71,"sma_20":2151.5,"sma_60":2152.45,"sma_120":2343.35},{"date":"2025-02-06","open":2087,"high":2092,"low":2052,"close":2092,"volume":19185,"rsi_14":46.97,"sma_20":2148.75,"sma_60":2147.62,"sma_120":2338.64},{"date":"2025-02-07","open":2092,"high":2092,"low":2062,"close":2072,"volume":5698,"rsi_14":44.29,"sma_20":2143.75,"sma_60":2143.45,"sma_120":2336.93},{"date":"2025-02-10","open":2072,"high":2346,"low":2047,"close":2131,"volume":728112,"rsi_14":54.43,"sma_20":2142.0,"sma_60":2139.87,"sma_120":2335.22},{"date":"2025-02-11","open":2145,"high":2273,"low":2140,"close":2224,"volume":288819,"rsi_14":60.87,"sma_20":2145.0,"sma_60":2138.28,"sma_120":2333.39},{"date":"2025-02-12","open":2209,"high":2229,"low":2185,"close":2224,"volume":45436,"rsi_14":59.09,"sma_20":2148.5,"sma_60":2137.37,"sma_120":2331.64},{"date":"2025-02-13","open":2224,"high":2234,"low":2136,"close":2180,"volume":140259,"rsi_14":54.17,"sma_20":2150.5,"sma_60":2138.2,"sma_120":2329.6},{"date":"2025-02-14","open":2180,"high":2194,"low":2140,"close":2194,"volume":32822,"rsi_14":61.11,"sma_20":2154.75,"sma_60":2140.95,"sma_120":2327.31},{"date":"2025-02-17","open":2204,"high":2307,"low":2199,"close":2302,"volume":192126,"rsi_14":68.75,"sma_20":2164.5,"sma_60":2146.53,"sma_120":2326.31},{"date":"2025-02-18","open":2307,"high":2322,"low":2273,"close":2312,"volume":84797,"rsi_14":72.48,"sma_20":2175.5,"sma_60":2151.28,"sma_120":2325.06},{"date":"2025-02-19","open":2287,"high":2317,"low":2278,"close":2317,"volume":66871,"rsi_14":74.77,"sma_20":2185.25,"sma_60":2155.62,"sma_120":2323.31},{"date":"2025-02-20","open":2332,"high":2332,"low":2283,"close":2292,"volume":58487,"rsi_14":71.43,"sma_20":2192.75,"sma_60":2159.62,"sma_120":2321.27},{"date":"2025-02-21","open":2297,"high":2297,"low":2253,"close":2292,"volume":64288,"rsi_14":81.63,"sma_20":2200.5,"sma_60":2163.87,"sma_120":2319.1},{"date":"2025-02-24","open":2297,"high":2297,"low":2243,"close":2287,"volume":32980,"rsi_14":78.41,"sma_20":2210.25,"sma_60":2167.45,"sma_120":2317.39},{"date":"2025-02-25","open":2287,"high":2287,"low":2248,"close":2253,"volume":29791,"rsi_14":70.79,"sma_20":2218.25,"sma_60":2170.03,"sma_120":2315.39},{"date":"2025-02-26","open":2268,"high":2283,"low":2209,"close":2229,"volume":38592,"rsi_14":65.56,"sma_20":2226.25,"sma_60":2171.7,"sma_120":2313.68},{"date":"2025-02-27","open":2243,"high":2322,"low":2204,"close":2253,"volume":44595,"rsi_14":70.33,"sma_20":2236.25,"sma_60":2173.53,"sma_120":2312.56},{"date":"2025-02-28","open":2253,"high":2253,"low":2189,"close":2189,"volume":28813,"rsi_14":56.52,"sma_20":2243.0,"sma_60":2175.2,"sma_120":2310.6},{"date":"2025-03-04","open":2189,"high":2204,"low":2150,"close":2150,"volume":22932,"rsi_14":40.74,"sma_20":2251.25,"sma_60":2175.53,"sma_120":2306.52},{"date":"2025-03-05","open":2185,"high":2204,"low":2062,"close":2180,"volume":21749,"rsi_14":44.83,"sma_20":2258.25,"sma_60":2177.28,"sma_120":2303.47},{"date":"2025-03-06","open":2116,"high":2180,"low":2116,"close":2140,"volume":20541,"rsi_14":45.35,"sma_20":2261.75,"sma_60":2178.53,"sma_120":2300.1},{"date":"2025-03-07","open":2131,"high":2175,"low":2126,"close":2140,"volume":18327,"rsi_14":43.37,"sma_20":2264.25,"sma_60":2178.78,"sma_120":2296.47},{"date":"2025-03-10","open":2140,"high":2160,"low":2106,"close":2126,"volume":8246,"rsi_14":21.88,"sma_20":2267.0,"sma_60":2180.2,"sma_120":2293.14},{"date":"2025-03-11","open":2101,"high":2297,"low":2092,"close":2160,"volume":311016,"rsi_14":27.54,"sma_20":2268.5,"sma_60":2182.78,"sma_120":2290.97},{"date":"2025-03-12","open":2175,"high":2283,"low":2175,"close":2224,"volume":99563,"rsi_14":38.27,"sma_20":2268.5,"sma_60":2186.95,"sma_120":2289.47},{"date":"2025-03-13","open":2224,"high":2229,"low":2136,"close":2160,"volume":60275,"rsi_14":34.83,"sma_20":2265.25,"sma_60":2191.75,"sma_120":2288.14},{"date":"2025-03-14","open":2160,"high":2194,"low":2160,"close":2194,"volume":14905,"rsi_14":39.58,"sma_20":2266.0,"sma_60":2195.58,"sma_120":2284.93},{"date":"2025-03-17","open":2194,"high":2194,"low":2145,"close":2175,"volume":29448,"rsi_14":38.38,"sma_20":2265.0,"sma_60":2197.25,"sma_120":2282.47},{"date":"2025-03-18","open":2150,"high":2180,"low":2145,"close":2170,"volume":29157,"rsi_14":40.86,"sma_20":2258.25,"sma_60":2199.17,"sma_120":2280.02},{"date":"2025-03-19","open":2165,"high":2185,"low":2136,"close":2155,"volume":31754,"rsi_14":41.76,"sma_20":2250.25,"sma_60":2200.25,"sma_120":2276.89},{"date":"2025-03-20","open":2160,"high":2170,"low":2140,"close":2160,"volume":12306,"rsi_14":39.08,"sma_20":2242.25,"sma_60":2200.33,"sma_120":2273.72},{"date":"2025-03-21","open":2160,"high":2175,"low":2140,"close":2145,"volume":24304,"rsi_14":44.16,"sma_20":2234.75,"sma_60":2199.83,"sma_120":2269.97},{"date":"2025-03-24","open":2131,"high":2155,"low":2131,"close":2140,"volume":9784,"rsi_14":48.57,"sma_20":2227.0,"sma_60":2199.33,"sma_120":2266.18},{"date":"2025-03-25","open":2136,"high":2155,"low":2111,"close":2121,"volume":22676,"rsi_14":41.18,"sma_20":2218.5,"sma_60":2199.42,"sma_120":2262.27},{"date":"2025-03-26","open":2121,"high":2150,"low":2092,"close":2136,"volume":31655,"rsi_14":49.21,"sma_20":2212.5,"sma_60":2199.83,"sma_120":2258.43},{"date":"2025-03-27","open":2136,"high":2170,"low":2116,"close":2145,"volume":29209,"rsi_14":50.77,"sma_20":2208.25,"sma_60":2200.0,"sma_120":2254.35},{"date":"2025-03-28","open":2145,"high":2150,"low":2101,"close":2101,"volume":34066,"rsi_14":46.48,"sma_20":2200.5,"sma_60":2199.5,"sma_120":2249.81},{"date":"2025-03-31","open":2087,"high":2096,"low":2038,"close":2038,"volume":34036,"rsi_14":33.77,"sma_20":2192.75,"sma_60":2197.92,"sma_120":2244.77},{"date":"2025-04-01","open":2038,"high":2087,"low":2038,"close":2062,"volume":19490,"rsi_14":26.09,"sma_20":2188.25,"sma_60":2198.08,"sma_120":2240.35},{"date":"2025-04-02","open":2057,"high":2087,"low":2047,"close":2072,"volume":18741,"rsi_14":34.48,"sma_20":2182.75,"sma_60":2198.25,"sma_120":2236.31},{"date":"2025-04-03","open":2052,"high":2057,"low":2018,"close":2057,"volume":19717,"rsi_14":24.07,"sma_20":2178.5,"sma_60":2197.25,"sma_120":2232.14},{"date":"2025-04-04","open":2033,"high":2052,"low":1998,"close":2047,"volume":22744,"rsi_14":25.0,"sma_20":2173.75,"sma_60":2195.58,"sma_120":2227.72},{"date":"2025-04-07","open":2028,"high":2028,"low":1948,"close":1964,"volume":45144,"rsi_14":19.12,"sma_20":2165.5,"sma_60":2192.08,"sma_120":2222.47},{"date":"2025-04-08","open":1969,"high":2003,"low":1969,"close":1979,"volume":22128,"rsi_14":23.53,"sma_20":2156.25,"sma_60":2188.92,"sma_120":2217.47},{"date":"2025-04-09","open":1984,"high":2013,"low":1934,"close":1956,"volume":50806,"rsi_14":20.95,"sma_20":2142.6,"sma_60":2185.37,"sma_120":2212.62},{"date":"2025-04-10","open":1998,"high":2018,"low":1974,"close":2008,"volume":26980,"rsi_14":32.32,"sma_20":2134.85,"sma_60":2182.87,"sma_120":2208.24},{"date":"2025-04-11","open":2008,"high":2038,"low":1998,"close":2038,"volume":23719,"rsi_14":37.53,"sma_20":2126.85,"sma_60":2181.12,"sma_120":2203.78},{"date":"2025-04-14","open":2038,"high":2111,"low":2028,"close":2096,"volume":84308,"rsi_14":47.29,"sma_20":2122.85,"sma_60":2180.87,"sma_120":2200.2},{"date":"2025-04-15","open":2067,"high":2140,"low":2067,"close":2116,"volume":111495,"rsi_14":47.85,"sma_20":2120.1,"sma_60":2180.95,"sma_120":2196.91},{"date":"2025-04-16","open":2116,"high":2116,"low":2082,"close":2096,"volume":22681,"rsi_14":44.75,"sma_20":2117.1,"sma_60":2180.95,"sma_120":2193.57},{"date":"2025-04-17","open":2077,"high":2111,"low":2077,"close":2096,"volume":21000,"rsi_14":49.42,"sma_20":2113.85,"sma_60":2180.45,"sma_120":2190.57},{"date":"2025-04-18","open":2106,"high":2131,"low":2077,"close":2077,"volume":34144,"rsi_14":55.18,"sma_20":2110.35,"sma_60":2179.28,"sma_120":2188.2},{"date":"2025-04-21","open":2092,"high":2150,"low":2077,"close":2150,"volume":94467,"rsi_14":60.32,"sma_20":2110.85,"sma_60":2179.45,"sma_120":2186.32},{"date":"2025-04-22","open":2136,"high":2150,"low":2092,"close":2136,"volume":33550,"rsi_14":57.37,"sma_20":2111.6,"sma_60":2180.12,"sma_120":2184.37},{"date":"2025-04-23","open":2150,"high":2150,"low":2116,"close":2136,"volume":33004,"rsi_14":59.39,"sma_20":2111.6,"sma_60":2180.78,"sma_120":2182.74},{"date":"2025-04-24","open":2136,"high":2165,"low":2126,"close":2160,"volume":42563,"rsi_14":63.04,"sma_20":2112.35,"sma_60":2182.28,"sma_120":2180.95},{"date":"2025-04-25","open":2160,"high":2204,"low":2150,"close":2165,"volume":44693,"rsi_14":78.39,"sma_20":2115.6,"sma_60":2184.12,"sma_120":2179.24},{"date":"2025-04-28","open":2175,"high":2175,"low":2140,"close":2165,"volume":15129,"rsi_14":77.46,"sma_20":2122.1,"sma_60":2185.95,"sma_120":2177.45},{"date":"2025-04-29","open":2160,"high":2194,"low":2150,"close":2165,"volume":35993,"rsi_14":82.97,"sma_20":2127.35,"sma_60":2188.95,"sma_120":2175.74},{"date":"2025-04-30","open":2204,"high":2204,"low":2121,"close":2150,"volume":28202,"rsi_14":75.44,"sma_20":2131.35,"sma_60":2190.78,"sma_120":2174.12},{"date":"2025-05-02","open":2145,"high":2160,"low":2121,"close":2140,"volume":18179,"rsi_14":69.81,"sma_20":2135.6,"sma_60":2191.95,"sma_120":2172.2},{"date":"2025-05-07","open":2140,"high":2165,"low":2121,"close":2145,"volume":18394,"rsi_14":61.9,"sma_20":2140.6,"sma_60":2192.87,"sma_120":2170.24},{"date":"2025-05-08","open":2150,"high":2189,"low":2126,"close":2175,"volume":51117,"rsi_14":63.64,"sma_20":2151.35,"sma_60":2194.62,"sma_120":2169.03},{"date":"2025-05-09","open":2180,"high":2185,"low":2155,"close":2170,"volume":26036,"rsi_14":68.29,"sma_20":2161.1,"sma_60":2195.28,"sma_120":2167.57},{"date":"2025-05-12","open":2238,"high":2238,"low":2170,"close":2209,"volume":67992,"rsi_14":73.47,"sma_20":2174.0,"sma_60":2195.03,"sma_120":2166.66},{"date":"2025-05-13","open":2204,"high":2234,"low":2199,"close":2224,"volume":36095,"rsi_14":81.25,"sma_20":2185.0,"sma_60":2195.03,"sma_120":2166.2},{"date":"2025-05-14","open":2224,"high":2238,"low":2155,"close":2229,"volume":62927,"rsi_14":73.53,"sma_20":2194.75,"sma_60":2195.87,"sma_120":2167.03},{"date":"2025-05-15","open":2214,"high":2248,"low":2199,"close":2234,"volume":39646,"rsi_14":81.25,"sma_20":2201.75,"sma_60":2196.53,"sma_120":2168.74},{"date":"2025-05-16","open":2302,"high":2586,"low":2263,"close":2371,"volume":3075457,"rsi_14":90.0,"sma_20":2214.75,"sma_60":2197.7,"sma_120":2172.12},{"date":"2025-05-19","open":2425,"high":2670,"low":2385,"close":2547,"volume":1582900,"rsi_14":93.41,"sma_20":2237.75,"sma_60":2201.7,"sma_120":2176.49},{"date":"2025-05-20","open":2532,"high":3174,"low":2523,"close":2880,"volume":7395173,"rsi_14":96.2,"sma_20":2277.75,"sma_60":2211.28,"sma_120":2183.45},{"date":"2025-05-21","open":2865,"high":2919,"low":2743,"close":2748,"volume":735603,"rsi_14":82.16,"sma_20":2312.0,"sma_60":2219.03,"sma_120":2189.32},{"date":"2025-05-22","open":2709,"high":2777,"low":2625,"close":2625,"volume":535373,"rsi_14":72.38,"sma_20":2336.25,"sma_60":2224.7,"sma_120":2194.28},{"date":"2025-05-23","open":2645,"high":2821,"low":2625,"close":2650,"volume":786918,"rsi_14":74.06,"sma_20":2362.5,"sma_60":2230.87,"sma_120":2199.16},{"date":"2025-05-26","open":2650,"high":2851,"low":2596,"close":2797,"volume":700841,"rsi_14":77.92,"sma_20":2396.25,"sma_60":2240.12,"sma_120":2205.07},{"date":"2025-05-27","open":2753,"high":2880,"low":2743,"close":2758,"volume":469783,"rsi_14":75.3,"sma_20":2426.75,"sma_60":2249.12,"sma_120":2210.41},{"date":"2025-05-28","open":2758,"high":2919,"low":2758,"close":2856,"volume":648549,"rsi_14":76.63,"sma_20":2462.0,"sma_60":2259.37,"sma_120":2216.45},{"date":"2025-05-29","open":2870,"high":2875,"low":2772,"close":2821,"volume":197880,"rsi_14":74.91,"sma_20":2495.5,"sma_60":2270.12,"sma_120":2222.66},{"date":"2025-05-30","open":2885,"high":2910,"low":2763,"close":2856,"volume":456165,"rsi_14":74.81,"sma_20":2530.75,"sma_60":2282.12,"sma_120":2228.82},{"date":"2025-06-02","open":2821,"high":2821,"low":2660,"close":2670,"volume":420956,"rsi_14":65.12,"sma_20":2557.25,"sma_60":2290.45,"sma_120":2233.87},{"date":"2025-06-04","open":2704,"high":2880,"low":2679,"close":2856,"volume":513966,"rsi_14":68.93,"sma_20":2593.75,"sma_60":2302.62,"sma_120":2240.57},{"date":"2025-06-05","open":2880,"high":2934,"low":2787,"close":2841,"volume":386477,"rsi_14":68.24,"sma_20":2629.25,"sma_60":2314.53,"sma_120":2246.66},{"date":"2025-06-09","open":2851,"high":2910,"low":2797,"close":2821,"volume":123903,"rsi_14":64.56,"sma_20":2662.25,"sma_60":2326.37,"sma_120":2253.28},{"date":"2025-06-10","open":2890,"high":2978,"low":2812,"close":2978,"volume":351115,"rsi_14":64.1,"sma_20":2703.5,"sma_60":2340.28,"sma_120":2261.53},{"date":"2025-06-11","open":2944,"high":3017,"low":2934,"close":2973,"volume":228305,"rsi_14":53.88,"sma_20":2742.5,"sma_60":2353.03,"sma_120":2269.99},{"date":"2025-06-12","open":3017,"high":3017,"low":2900,"close":2905,"volume":187308,"rsi_14":56.9,"sma_20":2777.25,"sma_60":2365.7,"sma_120":2278.72},{"date":"2025-06-13","open":2929,"high":2939,"low":2674,"close":2910,"volume":297859,"rsi_14":63.94,"sma_20":2812.0,"sma_60":2377.87,"sma_120":2286.72},{"date":"2025-06-16","open":3017,"high":3052,"low":2939,"close":3027,"volume":411470,"rsi_14":66.96,"sma_20":2852.5,"sma_60":2392.37,"sma_120":2294.81},{"date":"2025-06-17","open":3027,"high":3061,"low":2954,"close":3022,"volume":248991,"rsi_14":61.62,"sma_20":2885.75,"sma_60":2406.87,"sma_120":2303.02},{"date":"2025-06-18","open":3047,"high":3066,"low":2998,"close":3032,"volume":194110,"rsi_14":64.58,"sma_20":2910.5,"sma_60":2421.78,"sma_120":2311.02},{"date":"2025-06-19","open":2993,"high":3032,"low":2910,"close":2934,"volume":245466,"rsi_14":54.17,"sma_20":2913.25,"sma_60":2434.95,"sma_120":2317.64},{"date":"2025-06-20","open":2939,"high":3052,"low":2895,"close":2939,"volume":267595,"rsi_14":56.45,"sma_20":2923.0,"sma_60":2448.45,"sma_120":2324.14},{"date":"2025-06-23","open":2910,"high":3076,"low":2880,"close":2993,"volume":319504,"rsi_14":57.37,"sma_20":2941.75,"sma_60":2462.95,"sma_120":2331.14},{"date":"2025-06-24","open":3003,"high":3066,"low":2949,"close":2998,"volume":169580,"rsi_14":71.9,"sma_20":2959.5,"sma_60":2477.87,"sma_120":2338.64},{"date":"2025-06-25","open":2998,"high":3076,"low":2900,"close":2914,"volume":163819,"rsi_14":54.55,"sma_20":2965.5,"sma_60":2491.12,"sma_120":2345.47},{"date":"2025-06-26","open":2968,"high":2998,"low":2880,"close":2914,"volume":156868,"rsi_14":55.81,"sma_20":2973.5,"sma_60":2504.2,"sma_120":2352.1},{"date":"2025-06-27","open":2929,"high":2934,"low":2787,"close":2797,"volume":115025,"rsi_14":48.32,"sma_20":2970.5,"sma_60":2516.03,"sma_120":2357.77},{"date":"2025-06-30","open":2812,"high":2895,"low":2812,"close":2865,"volume":107775,"rsi_14":41.22,"sma_20":2972.75,"sma_60":2530.12,"sma_120":2364.02},{"date":"2025-07-01","open":2919,"high":2919,"low":2831,"close":2846,"volume":60448,"rsi_14":40.3,"sma_20":2972.25,"sma_60":2543.45,"sma_120":2370.77},{"date":"2025-07-02","open":2836,"high":2861,"low":2738,"close":2782,"volume":67161,"rsi_14":40.6,"sma_20":2978.0,"sma_60":2555.53,"sma_120":2376.89},{"date":"2025-07-03","open":2816,"high":2954,"low":2812,"close":2851,"volume":95799,"rsi_14":45.89,"sma_20":2977.75,"sma_60":2569.03,"sma_120":2383.14},{"date":"2025-07-04","open":2865,"high":2865,"low":2709,"close":2723,"volume":97236,"rsi_14":29.05,"sma_20":2971.75,"sma_60":2580.53,"sma_120":2388.06},{"date":"2025-07-07","open":2714,"high":2772,"low":2684,"close":2743,"volume":39660,"rsi_14":31.13,"sma_20":2967.75,"sma_60":2593.78,"sma_120":2392.93},{"date":"2025-07-08","open":2723,"high":2777,"low":2699,"close":2709,"volume":73557,"rsi_14":28.85,"sma_20":2954.0,"sma_60":2606.2,"sma_120":2397.56},{"date":"2025-07-09","open":2753,"high":2753,"low":2679,"close":2679,"volume":85597,"rsi_14":31.69,"sma_20":2939.0,"sma_60":2618.5,"sma_120":2401.93},{"date":"2025-07-10","open":2684,"high":2758,"low":2679,"close":2743,"volume":161888,"rsi_14":37.01,"sma_20":2930.75,"sma_60":2631.0,"sma_120":2406.93},{"date":"2025-07-11","open":2748,"high":3052,"low":2733,"close":2998,"volume":613010,"rsi_14":50.26,"sma_20":2935.25,"sma_60":2647.33,"sma_120":2414.22},{"date":"2025-07-14","open":3027,"high":3105,"low":2988,"close":3066,"volume":376491,"rsi_14":53.37,"sma_20":2937.25,"sma_60":2663.83,"sma_120":2422.35},{"date":"2025-07-15","open":3066,"high":3233,"low":3022,"close":3169,"volume":660912,"rsi_14":62.26,"sma_20":2944.75,"sma_60":2681.75,"sma_120":2431.35},{"date":"2025-07-16","open":3154,"high":3208,"low":3066,"close":3150,"volume":341237,"rsi_14":61.11,"sma_20":2950.75,"sma_60":2699.67,"sma_120":2440.31},{"date":"2025-07-17","open":3150,"high":3169,"low":3052,"close":3125,"volume":236678,"rsi_14":67.01,"sma_20":2960.5,"sma_60":2717.17,"sma_120":2448.81},{"date":"2025-07-18","open":3135,"high":3135,"low":3012,"close":3022,"volume":159887,"rsi_14":57.84,"sma_20":2964.75,"sma_60":2733.25,"sma_120":2456.27},{"date":"2025-07-21","open":3022,"high":3056,"low":2958,"close":2983,"volume":69878,"rsi_14":56.73,"sma_20":2964.25,"sma_60":2747.42,"sma_120":2463.43},{"date":"2025-07-22","open":2973,"high":3042,"low":2910,"close":2968,"volume":147759,"rsi_14":59.6,"sma_20":2962.75,"sma_60":2761.58,"sma_120":2470.85},{"date":"2025-07-23","open":2963,"high":3037,"low":2870,"close":2949,"volume":120966,"rsi_14":55.32,"sma_20":2964.5,"sma_60":2775.42,"sma_120":2478.1},{"date":"2025-07-24","open":2919,"high":2968,"low":2885,"close":2919,"volume":178564,"rsi_14":61.9,"sma_20":2964.75,"sma_60":2788.33,"sma_120":2485.31},{"date":"2025-07-25","open":2890,"high":2973,"low":2885,"close":2924,"volume":84767,"rsi_14":61.21,"sma_20":2971.25,"sma_60":2801.25,"sma_120":2492.68},{"date":"2025-07-28","open":2988,"high":2988,"low":2841,"close":2890,"volume":216399,"rsi_14":61.21,"sma_20":2972.5,"sma_60":2813.58,"sma_120":2499.77},{"date":"2025-07-29","open":2890,"high":3022,"low":2821,"close":2865,"volume":186439,"rsi_14":61.59,"sma_20":2973.5,"sma_60":2825.5,"sma_120":2507.22},{"date":"2025-07-30","open":2870,"high":2929,"low":2826,"close":2865,"volume":64954,"rsi_14":58.28,"sma_20":2977.75,"sma_60":2837.67,"sma_120":2514.22},{"date":"2025-07-31","open":2875,"high":2939,"low":2841,"close":2890,"volume":107504,"rsi_14":39.42,"sma_20":2979.75,"sma_60":2850.42,"sma_120":2521.18},{"date":"2025-08-01","open":2870,"high":2875,"low":2763,"close":2821,"volume":155899,"rsi_14":25.96,"sma_20":2984.75,"sma_60":2861.92,"sma_120":2527.39},{"date":"2025-08-04","open":2812,"high":2870,"low":2758,"close":2831,"volume":78361,"rsi_14":9.41,"sma_20":2989.25,"sma_60":2873.08,"sma_120":2533.85},{"date":"2025-08-05","open":2821,"high":2929,"low":2821,"close":2924,"volume":129253,"rsi_14":27.0,"sma_20":3000.25,"sma_60":2885.92,"sma_120":2540.6},{"date":"2025-08-06","open":2924,"high":3003,"low":2885,"close":2919,"volume":116205,"rsi_14":28.12,"sma_20":3012.5,"sma_60":2898.0,"sma_120":2546.52},{"date":"2025-08-07","open":2919,"high":3042,"low":2865,"close":2978,"volume":240778,"rsi_14":44.83,"sma_20":3024.5,"sma_60":2910.83,"sma_120":2552.93},{"date":"2025-08-08","open":2968,"high":2988,"low":2885,"close":2914,"volume":128836,"rsi_14":42.39,"sma_20":3020.25,"sma_60":2922.5,"sma_120":2559.18},{"date":"2025-08-11","open":2914,"high":2919,"low":2792,"close":2836,"volume":159781,"rsi_14":37.14,"sma_20":3008.5,"sma_60":2932.75,"sma_120":2564.64},{"date":"2025-08-12","open":2836,"high":2890,"low":2777,"close":2782,"volume":81531,"rsi_14":34.82,"sma_20":2988.75,"sma_60":2939.75,"sma_120":2568.72},{"date":"2025-08-13","open":2812,"high":2812,"low":2728,"close":2758,"volume":58458,"rsi_14":35.14,"sma_20":2968.75,"sma_60":2943.33,"sma_120":2572.52},{"date":"2025-08-14","open":2758,"high":2821,"low":2748,"close":2797,"volume":60480,"rsi_14":38.98,"sma_20":2952.0,"sma_60":2941.92,"sma_120":2576.6},{"date":"2025-08-18","open":2753,"high":2782,"low":2601,"close":2630,"volume":279671,"rsi_14":31.72,"sma_20":2932.0,"sma_60":2939.92,"sma_120":2579.47},{"date":"2025-08-19","open":2645,"high":2880,"low":2645,"close":2748,"volume":283992,"rsi_14":42.68,"sma_20":2920.0,"sma_60":2942.0,"sma_120":2583.35},{"date":"2025-08-20","open":2714,"high":3164,"low":2665,"close":3066,"volume":2658037,"rsi_14":58.95,"sma_20":2925.0,"sma_60":2949.08,"sma_120":2589.97},{"date":"2025-08-21","open":3032,"high":3135,"low":2968,"close":3003,"volume":958931,"rsi_14":54.85,"sma_20":2927.75,"sma_60":2952.58,"sma_120":2596.35},{"date":"2025-08-22","open":2958,"high":3022,"low":2890,"close":2944,"volume":338617,"rsi_14":55.32,"sma_20":2929.0,"sma_60":2955.75,"sma_120":2602.43},{"date":"2025-08-25","open":2910,"high":2958,"low":2885,"close":2929,"volume":256752,"rsi_14":54.24,"sma_20":2929.25,"sma_60":2957.0,"sma_120":2608.18},{"date":"2025-08-26","open":2939,"high":2949,"low":2885,"close":2949,"volume":145343,"rsi_14":51.13,"sma_20":2932.25,"sma_60":2959.17,"sma_120":2614.64},{"date":"2025-08-27","open":2954,"high":3052,"low":2895,"close":2998,"volume":261680,"rsi_14":53.48,"sma_20":2939.0,"sma_60":2961.58,"sma_120":2621.85},{"date":"2025-08-28","open":2973,"high":3003,"low":2924,"close":2924,"volume":122245,"rsi_14":47.64,"sma_20":2942.0,"sma_60":2965.92,"sma_120":2628.18},{"date":"2025-08-29","open":2954,"high":2958,"low":2890,"close":2949,"volume":104133,"rsi_14":51.56,"sma_20":2945.0,"sma_60":2967.5,"sma_120":2635.06},{"date":"2025-09-01","open":2944,"high":3110,"low":2910,"close":3047,"volume":295080,"rsi_14":59.39,"sma_20":2956.5,"sma_60":2971.0,"sma_120":2642.77},{"date":"2025-09-02","open":3061,"high":3096,"low":2993,"close":3022,"volume":158098,"rsi_14":60.99,"sma_20":2966.25,"sma_60":2974.42,"sma_120":2650.39},{"date":"2025-09-03","open":2988,"high":3037,"low":2954,"close":3032,"volume":131733,"rsi_14":62.73,"sma_20":2971.75,"sma_60":2975.33,"sma_120":2657.81},{"date":"2025-09-04","open":3042,"high":3061,"low":2954,"close":2963,"volume":154109,"rsi_14":57.52,"sma_20":2974.0,"sma_60":2975.17,"sma_120":2664.1},{"date":"2025-09-05","open":2978,"high":2978,"low":2924,"close":2929,"volume":167180,"rsi_14":65.33,"sma_20":2971.5,"sma_60":2975.58,"sma_120":2670.64},{"date":"2025-09-08","open":2939,"high":3047,"low":2914,"close":3007,"volume":177227,"rsi_14":63.87,"sma_20":2976.25,"sma_60":2977.25,"sma_120":2677.56},{"date":"2025-09-09","open":3012,"high":3027,"low":2958,"close":2968,"volume":124879,"rsi_14":42.54,"sma_20":2983.0,"sma_60":2976.25,"sma_120":2684.31},{"date":"2025-09-10","open":2963,"high":2993,"low":2939,"close":2939,"volume":127170,"rsi_14":44.88,"sma_20":2991.0,"sma_60":2974.83,"sma_120":2690.85},{"date":"2025-09-11","open":2978,"high":3032,"low":2944,"close":3027,"volume":174268,"rsi_14":56.39,"sma_20":3004.75,"sma_60":2974.75,"sma_120":2698.27},{"date":"2025-09-12","open":3037,"high":3037,"low":2924,"close":2939,"volume":177281,"rsi_14":50.68,"sma_20":3012.0,"sma_60":2974.83,"sma_120":2704.89},{"date":"2025-09-15","open":2939,"high":2954,"low":2841,"close":2861,"volume":199027,"rsi_14":44.38,"sma_20":3023.75,"sma_60":2973.5,"sma_120":2710.97},{"date":"2025-09-16","open":2841,"high":2861,"low":2812,"close":2821,"volume":151513,"rsi_14":38.61,"sma_20":3027.5,"sma_60":2970.58,"sma_120":2716.77},{"date":"2025-09-17","open":2826,"high":2841,"low":2772,"close":2826,"volume":133989,"rsi_14":43.06,"sma_20":3015.25,"sma_60":2967.67,"sma_120":2722.77},{"date":"2025-09-18","open":2870,"high":2914,"low":2836,"close":2851,"volume":111945,"rsi_14":43.45,"sma_20":3007.75,"sma_60":2966.67,"sma_120":2728.89},{"date":"2025-09-19","open":2905,"high":2955,"low":2900,"close":2900,"volume":54051,"rsi_14":33.59,"sma_20":3002.5,"sma_60":2965.42,"sma_120":2734.81},{"date":"2025-09-22","open":2851,"high":2885,"low":2831,"close":2851,"volume":59558,"rsi_14":36.0,"sma_20":2998.5,"sma_60":2966.33,"sma_120":2741.18},{"date":"2025-09-23","open":2851,"high":2890,"low":2816,"close":2846,"volume":97843,"rsi_14":34.68,"sma_20":2993.25,"sma_60":2966.0,"sma_120":2748.06},{"date":"2025-09-24","open":2865,"high":2865,"low":2699,"close":2807,"volume":644344,"rsi_14":36.44,"sma_20":2983.5,"sma_60":2965.33,"sma_120":2754.39},{"date":"2025-09-25","open":2802,"high":2802,"low":2733,"close":2763,"volume":79802,"rsi_14":35.83,"sma_20":2975.25,"sma_60":2965.0,"sma_120":2760.27},{"date":"2025-09-26","open":2758,"high":2767,"low":2684,"close":2723,"volume":95708,"rsi_14":24.11,"sma_20":2963.75,"sma_60":2962.83,"sma_120":2765.93},{"date":"2025-09-29","open":2723,"high":2777,"low":2723,"close":2743,"volume":19716,"rsi_14":28.7,"sma_20":2948.25,"sma_60":2963.17,"sma_120":2771.85},{"date":"2025-09-30","open":2748,"high":2758,"low":2714,"close":2723,"volume":54294,"rsi_14":29.25,"sma_20":2933.0,"sma_60":2962.83,"sma_120":2778.31},{"date":"2025-10-01","open":2723,"high":2782,"low":2718,"close":2743,"volume":43063,"rsi_14":18.48,"sma_20":2918.25,"sma_60":2963.42,"sma_120":2784.81},{"date":"2025-10-02","open":2763,"high":2797,"low":2714,"close":2718,"volume":91497,"rsi_14":20.99,"sma_20":2905.25,"sma_60":2963.92,"sma_120":2791.21},{"date":"2025-10-10","open":2758,"high":2758,"low":2635,"close":2665,"volume":99268,"rsi_14":22.97,"sma_20":2891.75,"sma_60":2962.58,"sma_120":2796.79},{"date":"2025-10-13","open":2660,"high":2733,"low":2606,"close":2665,"volume":79176,"rsi_14":25.76,"sma_20":2874.25,"sma_60":2956.92,"sma_120":2802.12},{"date":"2025-10-14","open":2674,"high":2674,"low":2557,"close":2591,"volume":195448,"rsi_14":20.0,"sma_20":2855.0,"sma_60":2948.83,"sma_120":2806.33},{"date":"2025-10-15","open":2591,"high":2665,"low":2586,"close":2655,"volume":74859,"rsi_14":26.44,"sma_20":2840.5,"sma_60":2940.08,"sma_120":2810.92},{"date":"2025-10-16","open":2660,"high":2694,"low":2596,"close":2674,"volume":78915,"rsi_14":30.68,"sma_20":2822.5,"sma_60":2932.0,"sma_120":2815.83},{"date":"2025-10-17","open":2679,"high":2714,"low":2660,"close":2679,"volume":108868,"rsi_14":29.89,"sma_20":2809.25,"sma_60":2924.42,"sma_120":2820.79},{"date":"2025-10-20","open":2679,"high":2679,"low":2596,"close":2596,"volume":78395,"rsi_14":25.24,"sma_20":2795.75,"sma_60":2917.17,"sma_120":2825.21},{"date":"2025-10-21","open":2611,"high":2674,"low":2611,"close":2674,"volume":106389,"rsi_14":37.84,"sma_20":2788.25,"sma_60":2911.92,"sma_120":2829.67},{"date":"2025-10-22","open":2674,"high":2699,"low":2630,"close":2674,"volume":49496,"rsi_14":41.18,"sma_20":2780.5,"sma_60":2906.92,"sma_120":2834.25},{"date":"2025-10-23","open":2674,"high":2704,"low":2630,"close":2674,"volume":55966,"rsi_14":44.68,"sma_20":2771.25,"sma_60":2902.25,"sma_120":2838.83},{"date":"2025-10-24","open":2674,"high":2674,"low":2625,"close":2655,"volume":60056,"rsi_14":40.43,"sma_20":2761.75,"sma_60":2897.75,"sma_120":2843.04},{"date":"2025-10-27","open":2655,"high":2689,"low":2625,"close":2640,"volume":65084,"rsi_14":40.86,"sma_20":2751.0,"sma_60":2892.92,"sma_120":2847.08},{"date":"2025-10-28","open":2640,"high":2684,"low":2611,"close":2665,"volume":105255,"rsi_14":41.49,"sma_20":2741.75,"sma_60":2889.08,"sma_120":2851.33},{"date":"2025-10-29","open":2655,"high":2679,"low":2596,"close":2621,"volume":47975,"rsi_14":40.62,"sma_20":2732.25,"sma_60":2884.92,"sma_120":2855.21},{"date":"2025-10-30","open":2625,"high":2694,"low":2596,"close":2679,"volume":155788,"rsi_14":51.52,"sma_20":2728.0,"sma_60":2881.75,"sma_120":2859.71},{"date":"2025-10-31","open":2743,"high":2743,"low":2674,"close":2689,"volume":68525,"rsi_14":52.48,"sma_20":2726.25,"sma_60":2878.33,"sma_120":2864.38},{"date":"2025-11-03","open":2689,"high":2689,"low":2567,"close":2567,"volume":138862,"rsi_14":47.75,"sma_20":2717.25,"sma_60":2874.0,"sma_120":2867.96},{"date":"2025-11-04","open":2576,"high":2616,"low":2498,"close":2537,"volume":56820,"rsi_14":38.46,"sma_20":2707.75,"sma_60":2869.0,"sma_120":2871.04},{"date":"2025-11-05","open":2537,"high":2635,"low":2434,"close":2547,"volume":140778,"rsi_14":37.25,"sma_20":2697.75,"sma_60":2862.58,"sma_120":2874.25},{"date":"2025-11-06","open":2586,"high":2616,"low":2532,"close":2591,"volume":55009,"rsi_14":41.82,"sma_20":2691.75,"sma_60":2857.0,"sma_120":2877.5},{"date":"2025-11-07","open":2572,"high":2606,"low":2488,"close":2537,"volume":72234,"rsi_14":44.23,"sma_20":2685.25,"sma_60":2849.5,"sma_120":2880.17},{"date":"2025-11-10","open":2557,"high":2694,"low":2542,"close":2689,"volume":114012,"rsi_14":51.26,"sma_20":2686.5,"sma_60":2845.67,"sma_120":2884.08},{"date":"2025-11-11","open":2679,"high":2714,"low":2576,"close":2596,"volume":79509,"rsi_14":44.2,"sma_20":2686.75,"sma_60":2841.58,"sma_120":2887.17},{"date":"2025-11-12","open":2596,"high":2621,"low":2581,"close":2596,"volume":28341,"rsi_14":44.2,"sma_20":2683.75,"sma_60":2838.42,"sma_120":2889.08},{"date":"2025-11-13","open":2596,"high":2650,"low":2591,"close":2645,"volume":55211,"rsi_14":49.31,"sma_20":2682.25,"sma_60":2836.5,"sma_120":2889.92},{"date":"2025-11-14","open":2616,"high":2674,"low":2567,"close":2596,"volume":30043,"rsi_14":47.02,"sma_20":2678.0,"sma_60":2833.08,"sma_120":2887.5},{"date":"2025-11-17","open":2557,"high":2572,"low":2488,"close":2523,"volume":57125,"rsi_14":40.99,"sma_20":2674.25,"sma_60":2831.25,"sma_120":2885.58},{"date":"2025-11-18","open":2503,"high":2542,"low":2420,"close":2429,"volume":61798,"rsi_14":38.6,"sma_20":2661.75,"sma_60":2825.83,"sma_120":2883.92},{"date":"2025-11-19","open":2429,"high":2459,"low":2390,"close":2449,"volume":62408,"rsi_14":35.58,"sma_20":2650.25,"sma_60":2815.33,"sma_120":2882.21},{"date":"2025-11-20","open":2444,"high":2464,"low":2395,"close":2454,"volume":49022,"rsi_14":35.19,"sma_20":2639.0,"sma_60":2806.0,"sma_120":2879.29},{"date":"2025-11-21","open":2410,"high":2469,"low":2371,"close":2454,"volume":91933,"rsi_14":41.61,"sma_20":2628.75,"sma_60":2797.67,"sma_120":2876.71},{"date":"2025-11-24","open":2454,"high":2454,"low":2376,"close":2429,"volume":30719,"rsi_14":41.91,"sma_20":2618.0,"sma_60":2789.17,"sma_120":2873.08},{"date":"2025-11-25","open":2429,"high":2429,"low":2336,"close":2356,"volume":83021,"rsi_14":36.91,"sma_20":2602.25,"sma_60":2779.08,"sma_120":2869.12},{"date":"2025-11-26","open":2356,"high":2356,"low":2292,"close":2322,"volume":69470,"rsi_14":31.29,"sma_20":2587.0,"sma_60":2767.58,"sma_120":2864.58},{"date":"2025-11-27","open":2322,"high":2361,"low":2268,"close":2297,"volume":116658,"rsi_14":32.62,"sma_20":2567.5,"sma_60":2756.92,"sma_120":2861.42},{"date":"2025-11-28","open":2302,"high":2405,"low":2302,"close":2376,"volume":98299,"rsi_14":24.6,"sma_20":2551.5,"sma_60":2747.17,"sma_120":2857.33},{"date":"2025-12-01","open":2376,"high":2400,"low":2351,"close":2351,"volume":29268,"rsi_14":27.68,"sma_20":2540.5,"sma_60":2735.33,"sma_120":2853.17},{"date":"2025-12-02","open":2346,"high":2420,"low":2341,"close":2410,"volume":27624,"rsi_14":34.68,"sma_20":2534.0,"sma_60":2724.92,"sma_120":2849.67},{"date":"2025-12-03","open":2405,"high":2415,"low":2356,"close":2410,"volume":45794,"rsi_14":28.95,"sma_20":2527.0,"sma_60":2714.33,"sma_120":2844.83},{"date":"2025-12-04","open":2410,"high":2420,"low":2371,"close":2420,"volume":41713,"rsi_14":33.02,"sma_20":2518.25,"sma_60":2705.08,"sma_120":2840.12},{"date":"2025-12-05","open":2415,"high":2420,"low":2332,"close":2366,"volume":98239,"rsi_14":34.31,"sma_20":2509.5,"sma_60":2695.5,"sma_120":2835.54},{"date":"2025-12-08","open":2366,"high":2415,"low":2361,"close":2405,"volume":68146,"rsi_14":47.25,"sma_20":2495.0,"sma_60":2685.25,"sma_120":2831.25},{"date":"2025-12-09","open":2395,"high":2449,"low":2371,"close":2444,"volume":53128,"rsi_14":49.47,"sma_20":2487.25,"sma_60":2676.33,"sma_120":2826.29},{"date":"2025-12-10","open":2449,"high":2488,"low":2434,"close":2459,"volume":47673,"rsi_14":50.52,"sma_20":2480.25,"sma_60":2668.17,"sma_120":2821.5},{"date":"2025-12-11","open":2459,"high":2498,"low":2439,"close":2488,"volume":42461,"rsi_14":53.4,"sma_20":2472.25,"sma_60":2659.0,"sma_120":2816.88},{"date":"2025-12-12","open":2488,"high":2513,"low":2444,"close":2483,"volume":45008,"rsi_14":55.56,"sma_20":2466.5,"sma_60":2651.25,"sma_120":2813.04},{"date":"2025-12-15","open":2478,"high":2527,"low":2425,"close":2434,"volume":48091,"rsi_14":58.51,"sma_20":2462.0,"sma_60":2644.0,"sma_120":2808.75},{"date":"2025-12-16","open":2420,"high":2439,"low":2376,"close":2400,"volume":28141,"rsi_14":58.51,"sma_20":2460.5,"sma_60":2636.83,"sma_120":2803.71},{"date":"2025-12-17","open":2400,"high":2518,"low":2395,"close":2493,"volume":60639,"rsi_14":68.52,"sma_20":2462.75,"sma_60":2631.17,"sma_120":2799.42},{"date":"2025-12-18","open":2464,"high":2503,"low":2429,"close":2478,"volume":44117,"rsi_14":61.05,"sma_20":2464.0,"sma_60":2624.75,"sma_120":2795.71},{"date":"2025-12-19","open":2474,"high":2493,"low":2425,"close":2493,"volume":73725,"rsi_14":65.59,"sma_20":2466.0,"sma_60":2618.83,"sma_120":2792.12},{"date":"2025-12-22","open":2493,"high":2547,"low":2439,"close":2532,"volume":78531,"rsi_14":64.04,"sma_20":2471.25,"sma_60":2613.42,"sma_120":2789.88},{"date":"2025-12-23","open":2527,"high":2527,"low":2474,"close":2483,"volume":52028,"rsi_14":57.58,"sma_20":2477.75,"sma_60":2607.25,"sma_120":2786.62},{"date":"2025-12-24","open":2483,"high":2503,"low":2464,"close":2483,"volume":27107,"rsi_14":56.7,"sma_20":2486.0,"sma_60":2601.75,"sma_120":2783.54},{"date":"2025-12-26","open":2478,"high":2488,"low":2405,"close":2405,"volume":62289,"rsi_14":53.92,"sma_20":2491.5,"sma_60":2595.67,"sma_120":2780.33},{"date":"2025-12-29","open":2455,"high":2490,"low":2435,"close":2470,"volume":20500,"rsi_14":51.55,"sma_20":2493.75,"sma_60":2590.5,"sma_120":2776.67},{"date":"2025-12-30","open":2470,"high":2590,"low":2470,"close":2560,"volume":61668,"rsi_14":56.07,"sma_20":2501.75,"sma_60":2586.5,"sma_120":2774.83},{"date":"2026-01-02","open":2560,"high":2595,"low":2505,"close":2540,"volume":81079,"rsi_14":52.78,"sma_20":2505.75,"sma_60":2582.5,"sma_120":2772.67},{"date":"2026-01-05","open":2530,"high":2550,"low":2495,"close":2545,"volume":36140,"rsi_14":50.49,"sma_20":2510.0,"sma_60":2578.25,"sma_120":2770.83},{"date":"2026-01-06","open":2520,"high":2555,"low":2485,"close":2495,"volume":55165,"rsi_14":46.43,"sma_20":2511.25,"sma_60":2573.75,"sma_120":2768.83},{"date":"2026-01-07","open":2495,"high":2495,"low":2435,"close":2440,"volume":45025,"rsi_14":46.02,"sma_20":2512.5,"sma_60":2569.08,"sma_120":2765.83},{"date":"2026-01-08","open":2420,"high":2480,"low":2420,"close":2430,"volume":32589,"rsi_14":48.15,"sma_20":2511.25,"sma_60":2564.25,"sma_120":2760.58},{"date":"2026-01-09","open":2435,"high":2495,"low":2425,"close":2490,"volume":22999,"rsi_14":44.55,"sma_20":2511.0,"sma_60":2561.67,"sma_120":2755.25},{"date":"2026-01-12","open":2470,"high":2490,"low":2440,"close":2465,"volume":27249,"rsi_14":43.69,"sma_20":2508.75,"sma_60":2557.58,"sma_120":2748.83},{"date":"2026-01-13","open":2445,"high":2490,"low":2420,"close":2470,"volume":83664,"rsi_14":42.57,"sma_20":2505.25,"sma_60":2553.25,"sma_120":2742.62},{"date":"2026-01-14","open":2470,"high":2520,"low":2425,"close":2495,"volume":58625,"rsi_14":40.82,"sma_20":2503.25,"sma_60":2549.25,"sma_120":2736.83},{"date":"2026-01-15","open":2490,"high":2490,"low":2445,"close":2485,"volume":31662,"rsi_14":44.44,"sma_20":2503.25,"sma_60":2546.5,"sma_120":2731.83},{"date":"2026-01-16","open":2465,"high":2500,"low":2435,"close":2460,"volume":46245,"rsi_14":42.11,"sma_20":2503.75,"sma_60":2542.0,"sma_120":2726.96},{"date":"2026-01-19","open":2460,"high":2460,"low":2390,"close":2390,"volume":51813,"rsi_14":41.11,"sma_20":2492.5,"sma_60":2531.83,"sma_120":2721.62},{"date":"2026-01-20","open":2385,"high":2450,"low":2370,"close":2400,"volume":44416,"rsi_14":28.38,"sma_20":2485.25,"sma_60":2526.67,"sma_120":2716.54},{"date":"2026-01-21","open":2365,"high":2400,"low":2300,"close":2355,"volume":29225,"rsi_14":26.58,"sma_20":2473.75,"sma_60":2521.0,"sma_120":2711.33},{"date":"2026-01-22","open":2355,"high":2380,"low":2315,"close":2360,"volume":33085,"rsi_14":26.58,"sma_20":2465.0,"sma_60":2515.0,"sma_120":2706.12},{"date":"2026-01-23","open":2370,"high":2395,"low":2345,"close":2395,"volume":61437,"rsi_14":36.84,"sma_20":2458.0,"sma_60":2510.33,"sma_120":2701.5},{"date":"2026-01-26","open":2395,"high":2445,"low":2395,"close":2445,"volume":28934,"rsi_14":50.67,"sma_20":2457.5,"sma_60":2505.5,"sma_120":2697.5},{"date":"2026-01-27","open":2430,"high":2445,"low":2405,"close":2425,"volume":40036,"rsi_14":49.35,"sma_20":2455.25,"sma_60":2500.17,"sma_120":2693.33},{"date":"2026-01-28","open":2445,"high":2445,"low":2380,"close":2395,"volume":87659,"rsi_14":36.62,"sma_20":2447.0,"sma_60":2496.42,"sma_120":2688.71},{"date":"2026-01-29","open":2395,"high":2460,"low":2375,"close":2455,"volume":64559,"rsi_14":48.72,"sma_20":2442.75,"sma_60":2494.17,"sma_120":2685.17},{"date":"2026-01-30","open":2445,"high":2480,"low":2405,"close":2420,"volume":59205,"rsi_14":44.05,"sma_20":2436.5,"sma_60":2491.17,"sma_120":2681.25},{"date":"2026-02-02","open":2420,"high":2435,"low":2335,"close":2350,"volume":79751,"rsi_14":34.41,"sma_20":2429.25,"sma_60":2486.25,"sma_120":2675.96},{"date":"2026-02-03","open":2375,"high":2405,"low":2370,"close":2385,"volume":19275,"rsi_14":39.8,"sma_20":2426.5,"sma_60":2482.83,"sma_120":2671.0},{"date":"2026-02-04","open":2390,"high":2440,"low":2380,"close":2415,"volume":23500,"rsi_14":45.45,"sma_20":2425.75,"sma_60":2482.08,"sma_120":2665.79},{"date":"2026-02-05","open":2405,"high":2445,"low":2375,"close":2375,"volume":46757,"rsi_14":42.06,"sma_20":2420.0,"sma_60":2475.92,"sma_120":2660.79},{"date":"2026-02-06","open":2370,"high":2445,"low":2310,"close":2355,"volume":54121,"rsi_14":46.39,"sma_20":2414.5,"sma_60":2471.0,"sma_120":2656.29},{"date":"2026-02-09","open":2410,"high":2520,"low":2390,"close":2430,"volume":81423,"rsi_14":52.73,"sma_20":2412.5,"sma_60":2467.33,"sma_120":2652.88},{"date":"2026-02-10","open":2450,"high":2510,"low":2440,"close":2475,"volume":57593,"rsi_14":60.91,"sma_20":2411.5,"sma_60":2463.58,"sma_120":2650.04},{"date":"2026-02-11","open":2470,"high":2500,"low":2445,"close":2475,"volume":30860,"rsi_14":60.55,"sma_20":2411.0,"sma_60":2460.67,"sma_120":2646.88},{"date":"2026-02-12","open":2470,"high":2470,"low":2440,"close":2470,"volume":45564,"rsi_14":57.28,"sma_20":2411.5,"sma_60":2458.92,"sma_120":2645.08},{"date":"2026-02-13","open":2450,"high":2495,"low":2400,"close":2400,"volume":61790,"rsi_14":45.79,"sma_20":2408.5,"sma_60":2457.58,"sma_120":2641.71},{"date":"2026-02-19","open":2405,"high":2460,"low":2400,"close":2460,"volume":36660,"rsi_14":53.04,"sma_20":2412.0,"sma_60":2456.92,"sma_120":2636.12},{"date":"2026-02-20","open":2435,"high":2490,"low":2430,"close":2460,"volume":130091,"rsi_14":55.96,"sma_20":2415.0,"sma_60":2456.17,"sma_120":2631.08},{"date":"2026-02-23","open":2460,"high":2510,"low":2350,"close":2510,"volume":290859,"rsi_14":55.14,"sma_20":2422.75,"sma_60":2456.25,"sma_120":2626.96},{"date":"2026-02-24","open":2520,"high":2530,"low":2460,"close":2470,"volume":169442,"rsi_14":54.63,"sma_20":2428.25,"sma_60":2456.08,"sma_120":2622.62},{"date":"2026-02-25","open":2500,"high":2515,"low":2455,"close":2470,"volume":46362,"rsi_14":62.77,"sma_20":2432.0,"sma_60":2457.17,"sma_120":2618.12},{"date":"2026-02-26","open":2470,"high":2470,"low":2385,"close":2390,"volume":81063,"rsi_14":50.49,"sma_20":2427.75,"sma_60":2446.25,"sma_120":2465.71},{"date":"2026-02-27","open":2395,"high":2430,"low":2360,"close":2370,"volume":57276,"rsi_14":45.54,"sma_20":2426.5,"sma_60":2457.92,"sma_120":2607.42},{"date":"2026-03-03","open":2350,"high":2400,"low":2310,"close":2310,"volume":70860,"rsi_14":43.81,"sma_20":2422.25,"sma_60":2456.0,"sma_120":2601.58},{"date":"2026-03-04","open":2295,"high":2365,"low":2085,"close":2105,"volume":209371,"rsi_14":32.39,"sma_20":2404.75,"sma_60":2451.08,"sma_120":2593.21},{"date":"2026-03-05","open":2185,"high":2300,"low":2095,"close":2105,"volume":339602,"rsi_14":24.41,"sma_20":2389.0,"sma_60":2445.17,"sma_120":2585.04},{"date":"2026-03-06","open":2105,"high":2165,"low":2055,"close":2130,"volume":307786,"rsi_14":21.95,"sma_20":2378.0,"sma_60":2439.67,"sma_120":2577.0},{"date":"2026-03-09","open":2090,"high":2090,"low":1999,"close":2045,"volume":162159,"rsi_14":19.29,"sma_20":2361.0,"sma_60":2432.58,"sma_120":2568.83},{"date":"2026-03-10","open":2060,"high":2095,"low":2050,"close":2055,"volume":56814,"rsi_14":20.57,"sma_20":2343.0,"sma_60":2426.58,"sma_120":2561.04},{"date":"2026-03-11","open":2070,"high":2230,"low":2070,"close":2185,"volume":139555,"rsi_14":35.95,"sma_20":2333.5,"sma_60":2422.08,"sma_120":2553.67},{"date":"2026-03-12","open":2185,"high":2185,"low":2110,"close":2150,"volume":86057,"rsi_14":29.05,"sma_20":2323.25,"sma_60":2416.33,"sma_120":2546.33},{"date":"2026-03-13","open":2100,"high":2210,"low":2100,"close":2180,"volume":175822,"rsi_14":31.82,"sma_20":2310.75,"sma_60":2410.83,"sma_120":2539.5},{"date":"2026-03-16","open":2175,"high":2180,"low":2130,"close":2130,"volume":88364,"rsi_14":25.32,"sma_20":2293.5,"sma_60":2381.83,"sma_120":2432.25},{"date":"2026-03-17","open":2130,"high":2165,"low":2070,"close":2110,"volume":158646,"rsi_14":26.0,"sma_20":2275.25,"sma_60":2396.92,"sma_120":2524.08},{"date":"2026-03-18","open":2110,"high":2140,"low":2075,"close":2100,"volume":98020,"rsi_14":25.66,"sma_20":2256.75,"sma_60":2390.5,"sma_120":2517.25},{"date":"2026-03-19","open":2100,"high":2100,"low":2005,"close":2035,"volume":134835,"rsi_14":26.17,"sma_20":2238.5,"sma_60":2383.58,"sma_120":2510.21},{"date":"2026-03-20","open":2035,"high":2065,"low":2025,"close":2065,"volume":60492,"rsi_14":29.8,"sma_20":2218.75,"sma_60":2375.58,"sma_120":2503.38},{"date":"2026-03-23","open":2065,"high":2065,"low":2000,"close":2015,"volume":104376,"rsi_14":30.2,"sma_20":2196.5,"sma_60":2367.0,"sma_120":2495.88},{"date":"2026-03-24","open":2070,"high":2080,"low":2000,"close":2080,"volume":86091,"rsi_14":47.93,"sma_20":2175.0,"sma_60":2359.25,"sma_120":2489.04},{"date":"2026-03-25","open":2080,"high":2115,"low":2010,"close":2095,"volume":73386,"rsi_14":49.19,"sma_20":2156.25,"sma_60":2351.08,"sma_120":2482.25},{"date":"2026-03-26","open":2095,"high":2100,"low":2030,"close":2055,"volume":91072,"rsi_14":44.09,"sma_20":2135.5,"sma_60":2343.08,"sma_120":2475.17},{"date":"2026-03-27","open":2045,"high":2060,"low":2005,"close":2055,"volume":116750,"rsi_14":50.91,"sma_20":2118.75,"sma_60":2335.08,"sma_120":2468.42},{"date":"2026-03-30","open":2035,"high":2065,"low":2015,"close":2055,"volume":67313,"rsi_14":50.0,"sma_20":2103.0,"sma_60":2328.42,"sma_120":2462.04},{"date":"2026-03-31","open":2040,"high":2075,"low":2000,"close":2000,"volume":95938,"rsi_14":30.11,"sma_20":2087.5,"sma_60":2320.58,"sma_120":2455.54},{"date":"2026-04-01","open":2045,"high":2075,"low":2030,"close":2070,"volume":79962,"rsi_14":42.0,"sma_20":2085.75,"sma_60":2312.42,"sma_120":2449.46},{"date":"2026-04-02","open":2080,"high":2090,"low":1996,"close":1996,"volume":144082,"rsi_14":33.09,"sma_20":2080.3,"sma_60":2303.35,"sma_120":2442.93},{"date":"2026-04-03","open":2040,"high":2100,"low":2005,"close":2070,"volume":111397,"rsi_14":44.72,"sma_20":2077.3,"sma_60":2295.43,"sma_120":2436.84},{"date":"2026-04-06","open":2100,"high":2100,"low":2045,"close":2080,"volume":53729,"rsi_14":47.31,"sma_20":2079.05,"sma_60":2288.52,"sma_120":2431.13},{"date":"2026-04-07","open":2065,"high":2140,"low":2065,"close":2120,"volume":75699,"rsi_14":51.7,"sma_20":2082.3,"sma_60":2283.18,"sma_120":2426.13},{"date":"2026-04-08","open":2140,"high":2160,"low":2105,"close":2135,"volume":79062,"rsi_14":59.29,"sma_20":2079.8,"sma_60":2278.27,"sma_120":2421.26},{"date":"2026-04-09","open":2135,"high":2180,"low":2105,"close":2130,"volume":52872,"rsi_14":56.34,"sma_20":2078.8,"sma_60":2272.27,"sma_120":2416.97},{"date":"2026-04-10","open":2130,"high":2215,"low":2120,"close":2200,"volume":91196,"rsi_14":67.35,"sma_20":2079.8,"sma_60":2267.85,"sma_120":2412.72},{"date":"2026-04-13","open":2175,"high":2270,"low":2175,"close":2225,"volume":101409,"rsi_14":64.71,"sma_20":2084.55,"sma_60":2263.77,"sma_120":2408.51},{"date":"2026-04-14","open":2245,"high":2265,"low":2230,"close":2245,"volume":41678,"rsi_14":65.06,"sma_20":2091.3,"sma_60":2259.6,"sma_120":2404.43},{"date":"2026-04-15","open":2245,"high":2315,"low":2240,"close":2300,"volume":60025,"rsi_14":73.88,"sma_20":2101.3,"sma_60":2256.52,"sma_120":2401.51},{"date":"2026-04-16","open":2300,"high":2335,"low":2280,"close":2310,"volume":56583,"rsi_14":74.38,"sma_20":2115.05,"sma_60":2254.02,"sma_120":2398.01},{"date":"2026-04-17","open":2310,"high":2365,"low":2285,"close":2350,"volume":128947,"rsi_14":76.2,"sma_20":2129.3,"sma_60":2253.35,"sma_120":2394.84},{"date":"2026-04-20","open":2335,"high":2395,"low":2315,"close":2390,"volume":75555,"rsi_14":85.58,"sma_20":2148.05,"sma_60":2253.18,"sma_120":2392.01},{"date":"2026-04-21","open":2390,"high":2445,"low":2370,"close":2415,"volume":117903,"rsi_14":84.29,"sma_20":2164.8,"sma_60":2254.18,"sma_120":2389.55},{"date":"2026-04-22","open":2415,"high":2455,"low":2375,"close":2440,"volume":86787,"rsi_14":98.9,"sma_20":2182.05,"sma_60":2255.52,"sma_120":2387.43},{"date":"2026-04-23","open":2485,"high":2580,"low":2485,"close":2550,"volume":441208,"rsi_14":98.98,"sma_20":2206.8,"sma_60":2258.1,"sma_120":2386.01},{"date":"2026-04-24","open":2560,"high":2635,"low":2510,"close":2590,"volume":245140,"rsi_14":99.04,"sma_20":2233.55,"sma_60":2260.52,"sma_120":2385.3},{"date":"2026-04-27","open":2590,"high":2615,"low":2505,"close":2550,"volume":212267,"rsi_14":91.35,"sma_20":2258.3,"sma_60":2262.6,"sma_120":2383.76},{"date":"2026-04-28","open":2550,"high":2620,"low":2540,"close":2560,"volume":89788,"rsi_14":91.26,"sma_20":2286.3,"sma_60":2265.35,"sma_120":2382.22},{"date":"2026-04-29","open":2555,"high":2620,"low":2460,"close":2540,"volume":82724,"rsi_14":88.68,"sma_20":2309.8,"sma_60":2266.77,"sma_120":2369.18},{"date":"2026-04-30","open":2540,"high":2550,"low":2475,"close":2495,"volume":143716,"rsi_14":77.17,"sma_20":2363.0,"sma_60":2173.87,"sma_120":2263.22},{"date":"2026-05-04","open":2540,"high":2540,"low":2400,"close":2420,"volume":132054,"rsi_14":67.57,"sma_20":2352.25,"sma_60":2269.18,"sma_120":2379.26},{"date":"2026-05-06","open":2415,"high":2475,"low":2375,"close":2400,"volume":92119,"rsi_14":63.96,"sma_20":2368.25,"sma_60":2269.43,"sma_120":2377.22},{"date":"2026-05-07","open":2405,"high":2405,"low":2365,"close":2385,"volume":74678,"rsi_14":58.25,"sma_20":2381.5,"sma_60":2268.93,"sma_120":2375.51},{"date":"2026-05-08","open":2385,"high":2465,"low":2350,"close":2385,"volume":56801,"rsi_14":57.43,"sma_20":2394.0,"sma_60":2269.1,"sma_120":2372.51},{"date":"2026-05-11","open":2400,"high":2430,"low":2315,"close":2400,"volume":154904,"rsi_14":55.21,"sma_20":2407.5,"sma_60":2269.85,"sma_120":2370.43},{"date":"2026-05-12","open":2400,"high":2440,"low":2325,"close":2360,"volume":167270,"rsi_14":46.88,"sma_20":2415.5,"sma_60":2268.68,"sma_120":2368.01},{"date":"2026-05-13","open":2360,"high":2390,"low":2285,"close":2335,"volume":141355,"rsi_14":41.67,"sma_20":2421.0,"sma_60":2266.35,"sma_120":2364.97},{"date":"2026-05-14","open":2335,"high":2415,"low":2285,"close":2375,"volume":185922,"rsi_14":43.43,"sma_20":2427.5,"sma_60":2264.68,"sma_120":2362.68},{"date":"2026-05-15","open":2375,"high":2440,"low":2195,"close":2320,"volume":193007,"rsi_14":23.86,"sma_20":2428.5,"sma_60":2262.18,"sma_120":2360.55},{"date":"2026-05-18","open":2300,"high":2300,"low":2200,"close":2285,"volume":137217,"rsi_14":14.94,"sma_20":2427.25,"sma_60":2260.27,"sma_120":2358.93},{"date":"2026-05-19","open":2235,"high":2300,"low":2105,"close":2165,"volume":140588,"rsi_14":12.62,"sma_20":2418.0,"sma_60":2255.35,"sma_120":2356.13},{"date":"2026-05-20","open":2165,"high":2170,"low":2060,"close":2125,"volume":100720,"rsi_14":10.09,"sma_20":2404.75,"sma_60":2249.77,"sma_120":2352.97},{"date":"2026-05-21","open":2125,"high":2180,"low":2120,"close":2140,"volume":76791,"rsi_14":12.96,"sma_20":2391.0,"sma_60":2243.6,"sma_120":2349.93},{"date":"2026-05-22","open":2140,"high":2235,"low":2140,"close":2215,"volume":39974,"rsi_14":25.44,"sma_20":2379.75,"sma_60":2239.35,"sma_120":2347.72},{"date":"2026-05-26","open":2215,"high":2240,"low":2145,"close":2165,"volume":45781,"rsi_14":26.61,"sma_20":2360.5,"sma_60":2234.27,"sma_120":2345.72},{"date":"2026-05-27","open":2160,"high":2160,"low":2070,"close":2070,"volume":92213,"rsi_14":23.39,"sma_20":2334.5,"sma_60":2228.93,"sma_120":2343.22},{"date":"2026-05-28","open":2075,"high":2115,"low":2005,"close":2075,"volume":118310,"rsi_14":24.59,"sma_20":2310.75,"sma_60":2224.02,"sma_120":2340.97},{"date":"2026-05-29","open":2080,"high":2080,"low":1984,"close":1989,"volume":182340,"rsi_14":21.55,"sma_20":2282.2,"sma_60":2218.67,"sma_120":2337.33},{"date":"2026-06-01","open":1950,"high":1988,"low":1910,"close":1963,"volume":123373,"rsi_14":19.09,"sma_20":2253.35,"sma_60":2216.3,"sma_120":2333.69},{"date":"2026-06-02","open":1970,"high":1980,"low":1871,"close":1926,"volume":79658,"rsi_14":19.18,"sma_20":2224.9,"sma_60":2213.32,"sma_120":2329.24},{"date":"2026-06-04","open":1875,"high":1966,"low":1875,"close":1914,"volume":47453,"rsi_14":19.54,"sma_20":2199.6,"sma_60":2209.72,"sma_120":2324.69},{"date":"2026-06-05","open":1915,"high":1939,"low":1886,"close":1915,"volume":96512,"rsi_14":14.72,"sma_20":2175.35,"sma_60":2207.55,"sma_120":2320.07},{"date":"2026-06-08","open":1890,"high":1890,"low":1810,"close":1810,"volume":105754,"rsi_14":13.68,"sma_20":2146.6,"sma_60":2203.47,"sma_120":2315.03},{"date":"2026-06-09","open":1811,"high":1917,"low":1811,"close":1907,"volume":52868,"rsi_14":25.26,"sma_20":2122.7,"sma_60":2198.83,"sma_120":2310.46},{"date":"2026-06-10","open":1821,"high":1900,"low":1821,"close":1892,"volume":29934,"rsi_14":29.29,"sma_20":2097.3,"sma_60":2194.53,"sma_120":2305.43},{"date":"2026-06-11","open":1892,"high":1900,"low":1830,"close":1897,"volume":90640,"rsi_14":31.73,"sma_20":2074.15,"sma_60":2189.82,"sma_120":2300.32},{"date":"2026-06-12","open":1900,"high":1950,"low":1899,"close":1940,"volume":37535,"rsi_14":34.66,"sma_20":2054.4,"sma_60":2186.65,"sma_120":2295.32},{"date":"2026-06-15","open":1940,"high":2000,"low":1883,"close":1944,"volume":52092,"rsi_14":26.68,"sma_20":2032.85,"sma_60":2183.88,"sma_120":2290.4},{"date":"2026-06-16","open":2000,"high":2000,"low":1895,"close":1916,"volume":35846,"rsi_14":27.73,"sma_20":2012.65,"sma_60":2180.82,"sma_120":2285.66},{"date":"2026-06-17","open":1963,"high":1963,"low":1881,"close":1918,"volume":34484,"rsi_14":50.5,"sma_20":1925.1,"sma_60":2164.38,"sma_120":2249.73},{"date":"2026-06-18","open":1968,"high":1968,"low":1851,"close":1905,"volume":36515,"rsi_14":32.07,"sma_20":1981.3,"sma_60":2176.2,"sma_120":2275.89},{"date":"2026-06-19","open":1901,"high":1901,"low":1825,"close":1826,"volume":51581,"rsi_14":32.55,"sma_20":1966.35,"sma_60":2173.05,"sma_120":2270.03},{"date":"2026-06-22","open":1843,"high":1843,"low":1710,"close":1779,"volume":158004,"rsi_14":31.15,"sma_20":1948.3,"sma_60":2168.03,"sma_120":2263.64},{"date":"2026-06-23","open":1762,"high":1777,"low":1690,"close":1740,"volume":96343,"rsi_14":31.02,"sma_20":1924.55,"sma_60":2162.12,"sma_120":2256.6},{"date":"2026-06-24","open":1621,"high":1749,"low":1621,"close":1719,"volume":110610,"rsi_14":30.46,"sma_20":1902.25,"sma_60":2156.52,"sma_120":2249.8},{"date":"2026-06-25","open":1672,"high":1719,"low":1668,"close":1675,"volume":191606,"rsi_14":27.86,"sma_20":1882.5,"sma_60":2150.18,"sma_120":2242.63},{"date":"2026-06-26","open":1675,"high":1695,"low":1588,"close":1630,"volume":73751,"rsi_14":31.33,"sma_20":1860.25,"sma_60":2143.1,"sma_120":2235.76},{"date":"2026-06-29","open":1709,"high":1733,"low":1611,"close":1721,"volume":39184,"rsi_14":30.46,"sma_20":1846.85,"sma_60":2138.45,"sma_120":2229.52},{"date":"2026-06-30","open":1740,"high":1760,"low":1701,"close":1720,"volume":8635,"rsi_14":31.39,"sma_20":1834.7,"sma_60":2132.62,"sma_120":2222.52},{"date":"2026-07-01","open":1720,"high":1760,"low":1672,"close":1733,"volume":20902,"rsi_14":32.55,"sma_20":1825.05,"sma_60":2128.23,"sma_120":2215.79},{"date":"2026-07-02","open":1719,"high":1742,"low":1699,"close":1734,"volume":12254,"rsi_14":25.93,"sma_20":1816.05,"sma_60":2122.63,"sma_120":2209.03},{"date":"2026-07-03","open":1734,"high":1760,"low":1710,"close":1727,"volume":46286,"rsi_14":24.83,"sma_20":1806.65,"sma_60":2116.75,"sma_120":2202.63},{"date":"2026-07-06","open":1710,"high":1783,"low":1710,"close":1773,"volume":33400,"rsi_14":34.08,"sma_20":1804.8,"sma_60":2110.97,"sma_120":2197.07},{"date":"2026-07-07","open":1783,"high":1798,"low":1727,"close":1765,"volume":12080,"rsi_14":33.19,"sma_20":1797.7,"sma_60":2104.8,"sma_120":2191.53},{"date":"2026-07-08","open":1765,"high":1786,"low":1729,"close":1738,"volume":12824,"rsi_14":32.2,"sma_20":1790.0,"sma_60":2098.27,"sma_120":2185.27},{"date":"2026-07-09","open":1724,"high":1759,"low":1703,"close":1737,"volume":42067,"rsi_14":38.62,"sma_20":1782.0,"sma_60":2090.55,"sma_120":2179.2},{"date":"2026-07-10","open":1760,"high":1789,"low":1737,"close":1767,"volume":14915,"rsi_14":48.4,"sma_20":1773.35,"sma_60":2082.92,"sma_120":2173.34},{"date":"2026-07-13","open":1762,"high":1780,"low":1672,"close":1718,"volume":48485,"rsi_14":47.14,"sma_20":1762.05,"sma_60":2074.13,"sma_120":2166.87},{"date":"2026-07-14","open":1704,"high":1718,"low":1631,"close":1693,"volume":72013,"rsi_14":46.65,"sma_20":1750.9,"sma_60":2064.02,"sma_120":2160.27},{"date":"2026-07-15","open":1715,"high":1737,"low":1693,"close":1715,"volume":5091,"rsi_14":55.46,"sma_20":1740.75,"sma_60":2054.1,"sma_120":2154.06},{"date":"2026-07-16","open":1715,"high":1777,"low":1714,"close":1747,"volume":39583,"rsi_14":66.57,"sma_20":1732.85,"sma_60":2044.05,"sma_120":2148.7},{"date":"2026-07-20","open":1746,"high":1746,"low":1700,"close":1738,"volume":3326,"rsi_14":53.14,"sma_20":1728.45,"sma_60":2033.18,"sma_120":2143.18},{"date":"2026-07-21","open":1681,"high":1762,"low":1681,"close":1710,"volume":12773,"rsi_14":48.32,"sma_20":1725.0,"sma_60":2021.43,"sma_120":2137.81},{"date":"2026-07-22","open":1739,"high":1765,"low":1712,"close":1712,"volume":12607,"rsi_14":46.34,"sma_20":1723.6,"sma_60":2009.3,"sma_120":2132.41},{"date":"2026-07-23","open":1712,"high":1748,"low":1699,"close":1746,"volume":31084,"rsi_14":51.87,"sma_20":1724.95,"sma_60":1995.9,"sma_120":2127.0},{"date":"2026-07-24","open":1735,"high":1766,"low":1728,"close":1753,"volume":4856,"rsi_14":54.06,"sma_20":1728.85,"sma_60":1981.95,"sma_120":2121.23},{"date":"2026-07-27","open":1760,"high":1760,"low":1722,"close":1738,"volume":11092,"rsi_14":43.94,"sma_20":1734.25,"sma_60":1968.42,"sma_120":2115.51},{"date":"2026-07-28","open":1703,"high":1735,"low":1686,"close":1697,"volume":11380,"rsi_14":39.44,"sma_20":1733.05,"sma_60":1954.03,"sma_120":2109.69},{"date":"2026-07-29","open":1730,"high":1730,"low":1630,"close":1691,"volume":69927,"rsi_14":42.19,"sma_20":1731.6,"sma_60":1939.88,"sma_120":2103.32},{"date":"2026-07-30","open":1292,"high":1708,"low":1292,"close":1707,"volume":177666,"rsi_14":45.25,"sma_20":1730.3,"sma_60":1926.75,"sma_120":2097.38},{"date":"2026-07-31","open":1707,"high":1739,"low":1670,"close":1736,"volume":51062,"rsi_14":45.08,"sma_20":1730.4,"sma_60":1915.35,"sma_120":2092.27},{"date":"2026-08-03","open":1733,"high":1760,"low":1660,"close":1742,"volume":18857,"rsi_14":54.41,"sma_20":1731.15,"sma_60":1904.38,"sma_120":2086.91},{"date":"2026-08-04","open":1680,"high":1771,"low":1680,"close":1769,"volume":31140,"rsi_14":63.87,"sma_20":1730.95,"sma_60":1894.12,"sma_120":2081.53},{"date":"2026-08-05","open":1769,"high":1800,"low":1769,"close":1782,"volume":18454,"rsi_14":62.64,"sma_20":1731.8,"sma_60":1884.07,"sma_120":2076.58},{"date":"2026-08-06","open":1764,"high":1807,"low":1764,"close":1776,"volume":17342,"rsi_14":56.07,"sma_20":1733.7,"sma_60":1873.67,"sma_120":2071.76},{"date":"2026-08-07","open":1805,"high":1825,"low":1800,"close":1812,"volume":21268,"rsi_14":63.91,"sma_20":1737.45,"sma_60":1864.53,"sma_120":2066.61},{"date":"2026-08-10","open":1826,"high":1836,"low":1804,"close":1823,"volume":19581,"rsi_14":72.69,"sma_20":1740.25,"sma_60":1856.0,"sma_120":2061.18},{"date":"2026-08-11","open":1837,"high":1837,"low":1759,"close":1802,"volume":111207,"rsi_14":66.79,"sma_20":1744.45,"sma_60":1846.45,"sma_120":2055.57},{"date":"2026-08-12","open":1801,"high":1891,"low":1795,"close":1888,"volume":114347,"rsi_14":72.19,"sma_20":1754.2,"sma_60":1839.25,"sma_120":2050.72},{"date":"2026-08-13","open":1890,"high":1952,"low":1871,"close":1950,"volume":59549,"rsi_14":76.27,"sma_20":1765.95,"sma_60":1833.67,"sma_120":2046.97},{"date":"2026-08-14","open":1950,"high":2030,"low":1936,"close":2015,"volume":48278,"rsi_14":82.59,"sma_20":1779.35,"sma_60":1831.17,"sma_120":2043.26},{"date":"2026-08-18","open":2015,"high":2020,"low":1920,"close":1946,"volume":33070,"rsi_14":77.48,"sma_20":1789.75,"sma_60":1828.18,"sma_120":2038.97},{"date":"2026-08-19","open":1945,"high":1964,"low":1897,"close":1962,"volume":13555,"rsi_14":79.27,"sma_20":1802.35,"sma_60":1825.22,"sma_120":2034.41},{"date":"2026-08-20","open":1941,"high":1962,"low":1876,"close":1928,"volume":23635,"rsi_14":72.97,"sma_20":1813.15,"sma_60":1820.43,"sma_120":2029.89},{"date":"2026-08-21","open":1912,"high":1960,"low":1834,"close":1916,"volume":37859,"rsi_14":69.4,"sma_20":1821.65,"sma_60":1816.28,"sma_120":2025.28},{"date":"2026-08-24","open":1892,"high":1909,"low":1859,"close":1890,"volume":8067,"rsi_14":65.29,"sma_20":1828.5,"sma_60":1813.28,"sma_120":2021.11},{"date":"2026-08-25","open":1889,"high":1898,"low":1843,"close":1877,"volume":11190,"rsi_14":61.49,"sma_20":1835.45,"sma_60":1809.98,"sma_120":2017.0},{"date":"2026-08-26","open":1877,"high":1943,"low":1843,"close":1882,"volume":26662,"rsi_14":60.82,"sma_20":1844.7,"sma_60":1808.2,"sma_120":2013.43},{"date":"2026-08-27","open":1882,"high":1945,"low":1816,"close":1818,"volume":96082,"rsi_14":54.04,"sma_20":1851.05,"sma_60":1805.78,"sma_120":2011.04},{"date":"2026-08-28","open":1818,"high":1843,"low":1791,"close":1836,"volume":42583,"rsi_14":52.39,"sma_20":1857.5,"sma_60":1804.28,"sma_120":2008.8},{"date":"2026-08-31","open":1820,"high":1833,"low":1794,"close":1832,"volume":3861,"rsi_14":50.91,"sma_20":1862.3,"sma_60":1802.92,"sma_120":2006.32},{"date":"2026-09-01","open":1822,"high":1830,"low":1790,"close":1827,"volume":14289,"rsi_14":52.61,"sma_20":1866.55,"sma_60":1801.45,"sma_120":2004.5},{"date":"2026-09-02","open":1792,"high":1826,"low":1792,"close":1821,"volume":15926,"rsi_14":41.6,"sma_20":1869.15,"sma_60":1801.63,"sma_120":2002.55},{"date":"2026-09-03","open":1816,"high":1832,"low":1768,"close":1832,"volume":11745,"rsi_14":33.05,"sma_20":1871.65,"sma_60":1800.38,"sma_120":1999.61},{"date":"2026-09-04","open":1831,"high":1831,"low":1780,"close":1813,"volume":12310,"rsi_14":16.56,"sma_20":1873.5,"sma_60":1799.07,"sma_120":1996.8},{"date":"2026-09-07","open":1813,"high":1839,"low":1780,"close":1829,"volume":23021,"rsi_14":26.51,"sma_20":1874.35,"sma_60":1797.93,"sma_120":1993.88},{"date":"2026-09-08","open":1822,"high":1825,"low":1791,"close":1805,"volume":10703,"rsi_14":19.46,"sma_20":1873.45,"sma_60":1795.68,"sma_120":1991.17},{"date":"2026-09-09","open":1805,"high":1822,"low":1765,"close":1820,"volume":33997,"rsi_14":27.31,"sma_20":1874.35,"sma_60":1793.62,"sma_120":1988.75},{"date":"2026-09-10","open":1820,"high":1828,"low":1803,"close":1820,"volume":17059,"rsi_14":28.76,"sma_20":1870.95,"sma_60":1792.02,"sma_120":1986.42},{"date":"2026-09-11","open":1820,"high":1823,"low":1776,"close":1820,"volume":51336,"rsi_14":32.5,"sma_20":1864.45,"sma_60":1790.38,"sma_120":1984.62},{"date":"2026-09-14","open":1820,"high":1839,"low":1797,"close":1830,"volume":3078,"rsi_14":37.44,"sma_20":1855.1,"sma_60":1789.1,"sma_120":1982.65},{"date":"2026-09-15","open":1800,"high":1825,"low":1772,"close":1772,"volume":17619,"rsi_14":27.64,"sma_20":1846.4,"sma_60":1788.2,"sma_120":1980.62},{"date":"2026-09-16","open":1736,"high":1810,"low":1736,"close":1799,"volume":59321,"rsi_14":45.45,"sma_20":1838.25,"sma_60":1788.53,"sma_120":1978.28},{"date":"2026-09-17","open":1746,"high":1790,"low":1744,"close":1774,"volume":32198,"rsi_14":35.65,"sma_20":1830.55,"sma_60":1789.1,"sma_120":1975.61},{"date":"2026-09-18","open":1767,"high":1784,"low":1742,"close":1763,"volume":20767,"rsi_14":34.53,"sma_20":1822.9,"sma_60":1789.83,"sma_120":1973.17},{"date":"2026-09-21","open":1762,"high":1762,"low":1715,"close":1730,"volume":35681,"rsi_14":30.98,"sma_20":1815.0,"sma_60":1790.78,"sma_120":1970.48},{"date":"2026-09-22","open":1742,"high":1795,"low":1692,"close":1727,"volume":37947,"rsi_14":31.23,"sma_20":1807.45,"sma_60":1792.38,"sma_120":1967.74},{"date":"2026-09-23","open":1730,"high":1730,"low":1690,"close":1710,"volume":26344,"rsi_14":26.36,"sma_20":1798.85,"sma_60":1792.2,"sma_120":1965.33},{"date":"2026-09-28","open":1706,"high":1785,"low":1701,"close":1707,"volume":25721,"rsi_14":28.1,"sma_20":1793.3,"sma_60":1791.98,"sma_120":1962.3},{"date":"2026-09-29","open":1720,"high":1758,"low":1680,"close":1706,"volume":31651,"rsi_14":22.91,"sma_20":1786.8,"sma_60":1791.53,"sma_120":1959.88},{"date":"2026-09-30","open":1694,"high":1724,"low":1638,"close":1668,"volume":50193,"rsi_14":21.58,"sma_20":1778.6,"sma_60":1790.43,"sma_120":1956.53},{"date":"2026-10-01","open":1655,"high":1688,"low":1627,"close":1655,"volume":61414,"rsi_14":15.48,"sma_20":1770.0,"sma_60":1789.23,"sma_120":1952.99},{"date":"2026-10-02","open":1629,"high":1663,"low":1621,"close":1663,"volume":14325,"rsi_14":18.22,"sma_20":1762.1,"sma_60":1787.4,"sma_120":1949.18},{"date":"2026-10-06","open":1670,"high":1683,"low":1609,"close":1678,"volume":14637,"rsi_14":22.9,"sma_20":1754.45,"sma_60":1785.97,"sma_120":1945.38},{"date":"2026-10-07","open":1677,"high":1700,"low":1664,"close":1680,"volume":6824,"rsi_14":20.47,"sma_20":1747.8,"sma_60":1785.0,"sma_120":1941.63},{"date":"2026-10-08","open":1699,"high":1699,"low":1652,"close":1667,"volume":22479,"rsi_14":24.88,"sma_20":1739.7,"sma_60":1783.83,"sma_120":1937.19},{"date":"2026-10-12","open":1680,"high":1696,"low":1620,"close":1647,"volume":20600,"rsi_14":12.38,"sma_20":1731.8,"sma_60":1781.83,"sma_120":1932.38},{"date":"2026-10-13","open":1632,"high":1697,"low":1537,"close":1614,"volume":75075,"rsi_14":11.9,"sma_20":1721.5,"sma_60":1780.1,"sma_120":1927.12},{"date":"2026-10-14","open":1578,"high":1630,"low":1566,"close":1589,"volume":36251,"rsi_14":11.16,"sma_20":1709.95,"sma_60":1778.37,"sma_120":1921.19},{"date":"2026-10-15","open":1575,"high":1589,"low":1495,"close":1496,"volume":53952,"rsi_14":8.8,"sma_20":1693.75,"sma_60":1774.72,"sma_120":1914.41},{"date":"2026-10-16","open":1508,"high":1548,"low":1467,"close":1524,"volume":70034,"rsi_14":17.15,"sma_20":1678.45,"sma_60":1771.0,"sma_120":1907.53},{"date":"2026-10-19","open":1515,"high":1697,"low":1508,"close":1598,"volume":95996,"rsi_14":34.7,"sma_20":1669.75,"sma_60":1768.67,"sma_120":1900.92},{"date":"2026-10-20","open":1597,"high":1690,"low":1552,"close":1599,"volume":24473,"rsi_14":35.16,"sma_20":1659.75,"sma_60":1766.82,"sma_120":1894.12},{"date":"2026-10-21","open":1601,"high":1740,"low":1555,"close":1661,"volume":59085,"rsi_14":44.71,"sma_20":1654.1,"sma_60":1765.97,"sma_120":1887.63},{"date":"2026-10-22","open":1634,"high":1659,"low":1622,"close":1652,"volume":18922,"rsi_14":47.98,"sma_20":1648.55,"sma_60":1764.4,"sma_120":1880.15},{"date":"2026-10-23","open":1562,"high":1708,"low":1562,"close":1700,"volume":37940,"rsi_14":55.22,"sma_20":1647.05,"sma_60":1763.52,"sma_120":1872.73}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.51,"pbr":1.82,"ttm_eps":null,"close":3226.2258},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.45,"pbr":1.39,"ttm_eps":null,"close":2533.8613},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.86,"pbr":1.12,"ttm_eps":null,"close":2062.1282},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.06,"pbr":1.08,"ttm_eps":null,"close":2037.6375},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.77,"pbr":1.49,"ttm_eps":null,"close":2865.4277},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.44,"pbr":1.39,"ttm_eps":null,"close":2723.3809},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.69,"pbr":1.32,"ttm_eps":null,"close":2560.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.06,"pbr":1.03,"ttm_eps":null,"close":2000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.88,"pbr":0.87,"ttm_eps":null,"close":1720.0}],"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":"피엔케이피부임상연구센타","phase":"above-fold","symbol_resolved":true}