{"status":"ok","report":{"price_analysis":{"current":933.0,"change_1d":0.3,"change_7d":-4.8,"change_30d":-21.3,"high_30d":1235.0,"low_30d":875.0,"position_in_range":16.0,"support":911.0,"resistance":1199.0},"summary":"에코캡(128540)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 249.08억. 현재가 933원, 전일 대비 +0.3%, 30일 -21.3%. PER 2.5배 / ROE 5.0%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6405.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.5배입니다. ROE 5.0%입니다. 시가총액 249.08억. 매출 1450.41억, 영업이익 82.86억.","grade":"C","comment":"PER 2.48배, ROE 5.0%","per":2.48,"pbr":0.21,"roe":5.0,"eps":375.5,"revenue":145041434188.0,"operating_income":8286154084.0,"net_income":9869459658.0,"market_cap":24907768257,"profit_margin":6.8,"roa":3.27,"operating_margin":5.71,"gross_margin":31.98,"debt_ratio":0.5282621329998464,"total_assets":182195611286.0,"total_equity":119217513378.0,"total_debt":62978097908.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-56.69)가 시그널선(-50.02)을 하회합니다(데드크로스). 현재가가 SMA20(1029)과 SMA60(1142) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 890~1168 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.812206572769952,"macd":-56.68820459752715,"macd_signal":-50.02349090276895,"sma_20":1028.95,"sma_60":1141.6166666666666,"bb_upper":1167.5854572250548,"bb_lower":890.3145427749453,"atr_14":79.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6405.00, 기관 순매수 0.00. 30일 누적: 외국인 -20.82만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6405.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1919.0,"institution_net":0.0,"retail_net":1919.0},{"date":"2026-10-22","foreign_net":2888.0,"institution_net":0.0,"retail_net":-2888.0},{"date":"2026-10-21","foreign_net":-3881.0,"institution_net":0.0,"retail_net":3881.0},{"date":"2026-10-20","foreign_net":-1608.0,"institution_net":0.0,"retail_net":1608.0},{"date":"2026-10-19","foreign_net":-1885.0,"institution_net":0.0,"retail_net":1885.0},{"date":"2026-10-16","foreign_net":1774.0,"institution_net":0.0,"retail_net":-1774.0},{"date":"2026-10-15","foreign_net":16968.0,"institution_net":0.0,"retail_net":-16968.0},{"date":"2026-10-14","foreign_net":-153.0,"institution_net":0.0,"retail_net":153.0},{"date":"2026-10-13","foreign_net":2805.0,"institution_net":0.0,"retail_net":-2805.0},{"date":"2026-10-12","foreign_net":-3842.0,"institution_net":0.0,"retail_net":3842.0},{"date":"2026-10-08","foreign_net":-2351.0,"institution_net":0.0,"retail_net":2351.0},{"date":"2026-10-07","foreign_net":-6452.0,"institution_net":0.0,"retail_net":6452.0},{"date":"2026-10-06","foreign_net":-43177.0,"institution_net":0.0,"retail_net":43177.0},{"date":"2026-10-02","foreign_net":-6277.0,"institution_net":0.0,"retail_net":6277.0},{"date":"2026-10-01","foreign_net":-7284.0,"institution_net":0.0,"retail_net":7284.0},{"date":"2026-09-30","foreign_net":-13641.0,"institution_net":-2331.0,"retail_net":15972.0},{"date":"2026-09-29","foreign_net":-35674.0,"institution_net":2331.0,"retail_net":33343.0},{"date":"2026-09-28","foreign_net":-10136.0,"institution_net":0.0,"retail_net":10136.0},{"date":"2026-09-23","foreign_net":-13173.0,"institution_net":0.0,"retail_net":13173.0},{"date":"2026-09-22","foreign_net":-14027.0,"institution_net":0.0,"retail_net":14027.0},{"date":"2026-09-21","foreign_net":-5097.0,"institution_net":0.0,"retail_net":5097.0},{"date":"2026-09-18","foreign_net":-4244.0,"institution_net":0.0,"retail_net":4244.0},{"date":"2026-09-17","foreign_net":-5637.0,"institution_net":0.0,"retail_net":5637.0},{"date":"2026-09-16","foreign_net":-10670.0,"institution_net":-52.0,"retail_net":10722.0},{"date":"2026-09-15","foreign_net":-6970.0,"institution_net":52.0,"retail_net":6918.0},{"date":"2026-09-14","foreign_net":-5675.0,"institution_net":0.0,"retail_net":5675.0},{"date":"2026-09-11","foreign_net":-9297.0,"institution_net":0.0,"retail_net":9297.0},{"date":"2026-09-10","foreign_net":-4109.0,"institution_net":0.0,"retail_net":4109.0},{"date":"2026-09-09","foreign_net":-7552.0,"institution_net":0.0,"retail_net":7552.0},{"date":"2026-09-08","foreign_net":-7889.0,"institution_net":0.0,"retail_net":7889.0}],"periods":{"d1":{"foreign_net":-1919.0,"institution_net":0,"retail_net":1919.0},"d3":{"foreign_net":-2912.0,"institution_net":0,"retail_net":2912.0},"d7":{"foreign_net":12337.0,"institution_net":0,"retail_net":-12337.0},"d14":{"foreign_net":-47110.0,"institution_net":0,"retail_net":47110.0},"d30":{"foreign_net":-208185.0,"institution_net":0.0,"retail_net":208185.0}}},"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 2.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +7.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.9,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":466.0,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":5.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.8,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.3,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":20.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +7.9%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"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":31.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.48,"current_pbr":0.21,"per_5y_high":18.8,"per_5y_low":1.51,"per_5y_avg":5.0,"per_percentile":66.7,"pbr_5y_high":1.93,"pbr_5y_low":0.67,"pbr_5y_avg":0.98,"pbr_percentile":0.0,"per_5y_median":2.14,"pbr_5y_median":0.91,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.93},{"quarter":"2024-Q3","per":null,"pbr":1.03},{"quarter":"2024-Q4","per":1.71,"pbr":0.69},{"quarter":"2025-Q1","per":2.22,"pbr":0.87},{"quarter":"2025-Q2","per":2.06,"pbr":0.89},{"quarter":"2025-Q3","per":1.51,"pbr":0.91},{"quarter":"2025-Q4","per":null,"pbr":0.94},{"quarter":"2026-Q1","per":18.8,"pbr":0.92},{"quarter":"2026-Q2","per":3.72,"pbr":0.67},{"quarter":"현재","per":2.48,"pbr":0.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1304.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1645.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1576.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1751.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1398.0,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":1.71,"eps":760.74,"close":1304.0,"source":"reported"},{"date":"2025-01","per":1.8,"eps":760.74,"close":1372.0,"source":"reported"},{"date":"2025-02","per":1.79,"eps":760.74,"close":1360.0,"source":"reported"},{"date":"2025-03","per":2.22,"eps":740.94,"close":1645.0,"source":"reported"},{"date":"2025-04","per":2.54,"eps":740.94,"close":1881.0,"source":"reported"},{"date":"2025-05","per":2.19,"eps":740.94,"close":1623.0,"source":"reported"},{"date":"2025-06","per":2.06,"eps":763.2,"close":1576.0,"source":"reported"},{"date":"2025-07","per":2.35,"eps":763.2,"close":1790.0,"source":"reported"},{"date":"2025-08","per":2.38,"eps":763.2,"close":1819.0,"source":"reported"},{"date":"2025-09","per":1.51,"eps":1158.66,"close":1751.0,"source":"reported"},{"date":"2025-10","per":1.5,"eps":1158.66,"close":1735.0,"source":"reported"},{"date":"2025-11","per":1.43,"eps":1158.66,"close":1661.0,"source":"reported"},{"date":"2026-03","per":18.8,"eps":94.95,"close":1785.0,"source":"reported"},{"date":"2026-04","per":19.96,"eps":94.95,"close":1895.0,"source":"reported"},{"date":"2026-05","per":15.4,"eps":94.95,"close":1462.0,"source":"reported"},{"date":"2026-06","per":3.72,"eps":375.5,"close":1398.0,"source":"reported"},{"date":"2026-07","per":3.07,"eps":375.5,"close":1154.0,"source":"reported"},{"date":"2026-08","per":3.3,"eps":375.5,"close":1240.0,"source":"reported"},{"date":"2026-09","per":2.88,"eps":375.5,"close":1080.0,"source":"reported"},{"date":"2026-10","per":2.44,"eps":375.5,"close":917.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.65,"std":5.71,"upper_1sd":10.36,"lower_1sd":0.0,"current":2.44,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"5.0%"}],"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":"2026-10-23T23:44:21.304981+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04998657179759383,"dividend_yield":null,"eps":229.0,"revenue":37036687214.0,"operating_income":5718808088.0,"net_income":5959274792.0,"market_cap":null,"profit_margin":0.1609019391385354,"operating_margin":0.1544092768058983,"roa":0.032708113823035394,"gross_margin":0.31979409906626,"total_equity":119217513378.0,"total_assets":182195611286.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.47,"roe":0.014605093928989227,"dividend_yield":null,"eps":61.11,"revenue":34329956092.0,"operating_income":-1562675250.0,"net_income":1631000665.0,"market_cap":52600000000.0,"profit_margin":0.04750954707396426,"operating_margin":-0.045519290668832355,"roa":0.00961956057293861,"gross_margin":0.10410549927364585,"total_equity":111673411546.0,"total_assets":169550433477.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05339633945655216,"dividend_yield":null,"eps":-216.43,"revenue":39132326972.0,"operating_income":-4154394496.0,"net_income":-5776486945.0,"market_cap":null,"profit_margin":-0.14761419501409148,"operating_margin":-0.10616272574264639,"roa":-0.03468406339838172,"gross_margin":0.14581153009589035,"total_equity":108181328604.0,"total_assets":166545853600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07266101169252592,"dividend_yield":null,"eps":301.82,"revenue":34542463910.0,"operating_income":8284415742.0,"net_income":8055671146.0,"market_cap":null,"profit_margin":0.23321066982914015,"operating_margin":0.2398327972082406,"roa":0.04693842606728663,"gross_margin":0.34837901197071847,"total_equity":110866487520.0,"total_assets":171622097734.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01351418482960708,"dividend_yield":null,"eps":-51.55,"revenue":41063680925.0,"operating_income":-9760809681.0,"net_income":-1375947121.0,"market_cap":null,"profit_margin":-0.03350764203318921,"operating_margin":-0.2376993357908525,"roa":-0.008134357907931239,"gross_margin":-0.13554742189737098,"total_equity":101815029049.0,"total_assets":169152517823.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03113545988496422,"dividend_yield":null,"eps":-126.08,"revenue":37107034360.0,"operating_income":2472679099.0,"net_income":-3365062356.0,"market_cap":null,"profit_margin":-0.09068529495926012,"operating_margin":0.06663639769782993,"roa":-0.017540421830478534,"gross_margin":0.1823692282263001,"total_equity":108078132407.0,"total_assets":191846147631.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.2536623152247535,"dividend_yield":null,"eps":1034.47,"revenue":44723563312.0,"operating_income":24224369859.0,"net_income":27610597795.0,"market_cap":null,"profit_margin":0.6173613135962193,"operating_margin":0.5416466861105461,"roa":0.144440196994015,"gross_margin":0.5301827823642533,"total_equity":108847850618.0,"total_assets":191155913448.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.030526480295402603,"dividend_yield":null,"eps":-93.64,"revenue":31738781642.0,"operating_income":2047840430.0,"net_income":-2499211462.0,"market_cap":null,"profit_margin":-0.07874314427661545,"operating_margin":0.06452170890170807,"roa":-0.015647919522123015,"gross_margin":0.30199717276847576,"total_equity":81870279109.0,"total_assets":159715255339.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.023492442149103874,"dividend_yield":null,"eps":-73.81,"revenue":32465315003.0,"operating_income":-1954067866.0,"net_income":-1969898915.0,"market_cap":null,"profit_margin":-0.06067703069623594,"operating_margin":-0.06018940108295366,"roa":-0.012628596168666633,"gross_margin":0.0841084369502552,"total_equity":83852453589.0,"total_assets":155987165057.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03260278293097243,"dividend_yield":null,"eps":-106.28,"revenue":29601736437.0,"operating_income":-4720873824.0,"net_income":-2836711852.0,"market_cap":null,"profit_margin":-0.09582923819476746,"operating_margin":-0.1594796249215723,"roa":-0.01805767958705131,"gross_margin":-0.00597213228947715,"total_equity":87008273435.0,"total_assets":157091714820.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.036981593542413045,"dividend_yield":null,"eps":-124.63,"revenue":28638720561.0,"operating_income":204953117.0,"net_income":-3326317575.0,"market_cap":null,"profit_margin":-0.11614756210617017,"operating_margin":0.0071565039563640164,"roa":-0.02096821582821487,"gross_margin":0.20847669948393543,"total_equity":89945220213.0,"total_assets":158636175927.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.049063709218618516,"dividend_yield":null,"eps":170.7,"revenue":34962054195.0,"operating_income":3516592114.0,"net_income":4556194665.0,"market_cap":null,"profit_margin":0.13031827705511628,"operating_margin":0.10058310917277039,"roa":0.028135754150481144,"gross_margin":0.22846664210429413,"total_equity":92862825448.0,"total_assets":161936113055.0}],"current_price":933.0,"change_pct":0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-05","close":3905.5032},{"date":"2018-12-06","close":3370.603},{"date":"2018-12-07","close":2945.614},{"date":"2018-12-10","close":3048.1975},{"date":"2018-12-11","close":3125.1353},{"date":"2018-12-12","close":3048.1975},{"date":"2018-12-13","close":2960.2688},{"date":"2018-12-14","close":2725.792},{"date":"2018-12-17","close":2744.1106},{"date":"2018-12-18","close":2542.6072},{"date":"2018-12-19","close":2509.6338},{"date":"2018-12-20","close":2432.696},{"date":"2018-12-21","close":2623.2085},{"date":"2018-12-24","close":2612.2173},{"date":"2018-12-26","close":2443.6873},{"date":"2018-12-27","close":2494.979},{"date":"2018-12-28","close":2689.155},{"date":"2019-01-02","close":2659.8455},{"date":"2019-01-03","close":2681.8276},{"date":"2019-01-04","close":2740.4468},{"date":"2019-01-07","close":2802.7297},{"date":"2019-01-08","close":2656.1816},{"date":"2019-01-09","close":2663.509},{"date":"2019-01-10","close":2586.5715},{"date":"2019-01-11","close":2619.5447},{"date":"2019-01-14","close":2637.8633},{"date":"2019-01-15","close":2678.1638},{"date":"2019-01-16","close":2806.3933},{"date":"2019-01-17","close":2751.438},{"date":"2019-01-18","close":2703.8098},{"date":"2019-01-21","close":2784.4111},{"date":"2019-01-22","close":3004.2332},{"date":"2019-01-23","close":3015.2241},{"date":"2019-01-24","close":2916.3044},{"date":"2019-01-25","close":2923.6318},{"date":"2019-01-28","close":2886.9949},{"date":"2019-01-29","close":2817.3845},{"date":"2019-01-30","close":2846.6941},{"date":"2019-01-31","close":2766.0928},{"date":"2019-02-01","close":2718.4646},{"date":"2019-02-07","close":2780.7476},{"date":"2019-02-08","close":2751.438},{"date":"2019-02-11","close":2755.1016},{"date":"2019-02-12","close":2755.1016},{"date":"2019-02-13","close":2718.4646},{"date":"2019-02-14","close":2703.8098},{"date":"2019-02-15","close":2707.4736},{"date":"2019-02-18","close":2769.7563},{"date":"2019-02-19","close":2784.4111},{"date":"2019-02-20","close":2740.4468},{"date":"2019-02-21","close":2725.792},{"date":"2019-02-22","close":2821.0481},{"date":"2019-02-25","close":2865.0125},{"date":"2019-02-26","close":2828.3755},{"date":"2019-02-27","close":2908.9771},{"date":"2019-02-28","close":2641.5269},{"date":"2019-03-04","close":2722.1284},{"date":"2019-03-05","close":2725.792},{"date":"2019-03-06","close":2751.438},{"date":"2019-03-07","close":2755.1016},{"date":"2019-03-08","close":2663.509},{"date":"2019-03-11","close":2571.9167},{"date":"2019-03-12","close":2593.8989},{"date":"2019-03-13","close":2637.8633},{"date":"2019-03-14","close":2736.7832},{"date":"2019-03-15","close":2700.1462},{"date":"2019-03-18","close":2791.7385},{"date":"2019-03-19","close":2769.7563},{"date":"2019-03-20","close":2707.4736},{"date":"2019-03-21","close":2865.0125},{"date":"2019-03-22","close":2802.7297},{"date":"2019-03-25","close":2637.8633},{"date":"2019-03-26","close":2663.509},{"date":"2019-03-27","close":2630.5359},{"date":"2019-03-28","close":2597.5625},{"date":"2019-03-29","close":2608.5537},{"date":"2019-04-01","close":2670.8364},{"date":"2019-04-02","close":2678.1638},{"date":"2019-04-03","close":2791.7385},{"date":"2019-04-04","close":2788.075},{"date":"2019-04-05","close":2777.0837},{"date":"2019-04-08","close":2865.0125},{"date":"2019-04-09","close":2810.0571},{"date":"2019-04-10","close":2828.3755},{"date":"2019-04-11","close":2769.7563},{"date":"2019-04-12","close":2868.6763},{"date":"2019-04-15","close":2843.0303},{"date":"2019-04-16","close":2788.075},{"date":"2019-04-17","close":2810.0571},{"date":"2019-04-18","close":2784.4111},{"date":"2019-04-19","close":2854.0215},{"date":"2019-04-22","close":2839.3667},{"date":"2019-04-23","close":2846.6941},{"date":"2019-04-24","close":3055.5249},{"date":"2019-04-25","close":3029.8789},{"date":"2019-04-26","close":2956.605},{"date":"2019-04-29","close":2927.2954},{"date":"2019-04-30","close":2967.5962},{"date":"2019-05-02","close":2945.614},{"date":"2019-05-03","close":3018.8879},{"date":"2019-05-07","close":2905.3132},{"date":"2019-05-08","close":2883.3311},{"date":"2019-05-09","close":2762.429},{"date":"2019-05-10","close":2744.1106},{"date":"2019-05-13","close":2681.8276},{"date":"2019-05-14","close":2678.1638},{"date":"2019-05-15","close":2791.7385},{"date":"2019-05-16","close":2777.0837},{"date":"2019-05-17","close":2780.7476},{"date":"2019-05-20","close":2696.4824},{"date":"2019-05-21","close":2714.801},{"date":"2019-05-22","close":2685.4912},{"date":"2019-05-23","close":2582.9077},{"date":"2019-05-24","close":2593.8989},{"date":"2019-05-27","close":2652.5181},{"date":"2019-05-28","close":2674.5002},{"date":"2019-05-29","close":2597.5625},{"date":"2019-05-30","close":2667.1729},{"date":"2019-05-31","close":2670.8364},{"date":"2019-06-03","close":2586.5715},{"date":"2019-06-04","close":2637.8633},{"date":"2019-06-05","close":2659.8455},{"date":"2019-06-07","close":2722.1284},{"date":"2019-06-10","close":2736.7832},{"date":"2019-06-11","close":2799.0659},{"date":"2019-06-12","close":2762.429},{"date":"2019-06-13","close":2762.429},{"date":"2019-06-14","close":2733.1194},{"date":"2019-06-17","close":2711.1372},{"date":"2019-06-18","close":2663.509},{"date":"2019-06-19","close":2678.1638},{"date":"2019-06-20","close":2703.8098},{"date":"2019-06-21","close":2674.5002},{"date":"2019-06-24","close":2645.1907},{"date":"2019-06-25","close":2597.5625},{"date":"2019-06-26","close":2663.509},{"date":"2019-06-27","close":2626.8721},{"date":"2019-06-28","close":2615.8811},{"date":"2019-07-01","close":2674.5002},{"date":"2019-07-02","close":2689.155},{"date":"2019-07-03","close":2656.1816},{"date":"2019-07-04","close":2582.9077},{"date":"2019-07-05","close":2608.5537},{"date":"2019-07-08","close":2520.6248},{"date":"2019-07-09","close":2396.0591},{"date":"2019-07-10","close":2330.1125},{"date":"2019-07-11","close":2440.0234},{"date":"2019-07-12","close":2421.7051},{"date":"2019-07-15","close":2392.3955},{"date":"2019-07-16","close":2388.7317},{"date":"2019-07-17","close":2319.1213},{"date":"2019-07-18","close":2238.52},{"date":"2019-07-19","close":2253.1748},{"date":"2019-07-22","close":2267.8296},{"date":"2019-07-23","close":2220.2017},{"date":"2019-07-24","close":2154.2549},{"date":"2019-07-25","close":2106.627},{"date":"2019-07-26","close":2037.0166},{"date":"2019-07-29","close":1923.4419},{"date":"2019-07-30","close":1993.0522},{"date":"2019-07-31","close":2073.6536},{"date":"2019-08-01","close":2026.0255},{"date":"2019-08-02","close":2058.9988},{"date":"2019-08-05","close":1831.8495},{"date":"2019-08-06","close":1696.2926},{"date":"2019-08-07","close":1787.8851},{"date":"2019-08-08","close":1883.1412},{"date":"2019-08-09","close":1868.4865},{"date":"2019-08-12","close":1897.796},{"date":"2019-08-13","close":2069.99},{"date":"2019-08-14","close":2091.9722},{"date":"2019-08-16","close":2058.9988},{"date":"2019-08-19","close":2029.6892},{"date":"2019-08-20","close":2044.344},{"date":"2019-08-21","close":2139.6001},{"date":"2019-08-22","close":2080.981},{"date":"2019-08-23","close":2051.6714},{"date":"2019-08-26","close":1905.1234},{"date":"2019-08-27","close":1934.433},{"date":"2019-08-28","close":1974.7338},{"date":"2019-08-29","close":1971.0701},{"date":"2019-08-30","close":2004.0433},{"date":"2019-09-02","close":2051.6714},{"date":"2019-09-03","close":2033.3529},{"date":"2019-09-04","close":2044.344},{"date":"2019-09-05","close":2077.3174},{"date":"2019-09-06","close":2106.627},{"date":"2019-09-09","close":2069.99},{"date":"2019-09-10","close":2165.2461},{"date":"2019-09-11","close":2117.6179},{"date":"2019-09-16","close":2139.6001},{"date":"2019-09-17","close":2183.5645},{"date":"2019-09-18","close":2183.5645},{"date":"2019-09-19","close":2190.8921},{"date":"2019-09-20","close":2168.9097},{"date":"2019-09-23","close":2139.6001},{"date":"2019-09-24","close":2146.9275},{"date":"2019-09-25","close":2055.3352},{"date":"2019-09-26","close":2022.3618},{"date":"2019-09-27","close":1982.0612},{"date":"2019-09-30","close":1974.7338},{"date":"2019-10-01","close":2033.3529},{"date":"2019-10-02","close":2026.0255},{"date":"2019-10-04","close":1993.0522},{"date":"2019-10-07","close":1956.4153},{"date":"2019-10-08","close":2146.9275},{"date":"2019-10-10","close":2176.2371},{"date":"2019-10-11","close":2480.3242},{"date":"2019-10-14","close":2366.7495},{"date":"2019-10-15","close":2553.5981},{"date":"2019-10-16","close":2652.5181},{"date":"2019-10-17","close":2520.6248},{"date":"2019-10-18","close":2443.6873},{"date":"2019-10-21","close":2341.1035},{"date":"2019-10-22","close":2370.4133},{"date":"2019-10-23","close":2315.4578},{"date":"2019-10-24","close":2293.4756},{"date":"2019-10-25","close":2238.52},{"date":"2019-10-28","close":2205.5469},{"date":"2019-10-29","close":2256.8386},{"date":"2019-10-30","close":2223.8652},{"date":"2019-10-31","close":2205.5469},{"date":"2019-11-01","close":2212.8743},{"date":"2019-11-04","close":2234.8564},{"date":"2019-11-05","close":2352.0947},{"date":"2019-11-06","close":2293.4756},{"date":"2019-11-07","close":2194.5557},{"date":"2019-11-08","close":2220.2017},{"date":"2019-11-11","close":2238.52},{"date":"2019-11-12","close":2271.4934},{"date":"2019-11-13","close":2289.8118},{"date":"2019-11-14","close":2282.4844},{"date":"2019-11-15","close":2176.2371},{"date":"2019-11-18","close":2161.5823},{"date":"2019-11-19","close":2058.9988},{"date":"2019-11-20","close":2029.6892},{"date":"2019-11-21","close":1967.4064},{"date":"2019-11-22","close":1978.3975},{"date":"2019-11-25","close":2033.3529},{"date":"2019-11-26","close":2055.3352},{"date":"2019-11-27","close":2077.3174},{"date":"2019-11-28","close":2026.0255},{"date":"2019-11-29","close":1956.4153},{"date":"2019-12-02","close":1967.4064},{"date":"2019-12-03","close":1982.0612},{"date":"2019-12-04","close":1941.7605},{"date":"2019-12-05","close":1967.4064},{"date":"2019-12-06","close":1956.4153},{"date":"2019-12-09","close":1952.7516},{"date":"2019-12-10","close":2011.3707},{"date":"2019-12-11","close":2029.6892},{"date":"2019-12-12","close":2000.3796},{"date":"2019-12-13","close":2037.0166},{"date":"2019-12-16","close":2051.6714},{"date":"2019-12-17","close":2051.6714},{"date":"2019-12-18","close":2102.9631},{"date":"2019-12-19","close":2106.627},{"date":"2019-12-20","close":2102.9631},{"date":"2019-12-23","close":2077.3174},{"date":"2019-12-24","close":2044.344},{"date":"2019-12-26","close":2051.6714},{"date":"2019-12-27","close":2091.9722},{"date":"2019-12-30","close":2124.9453},{"date":"2020-01-02","close":2154.2549},{"date":"2020-01-03","close":2146.9275},{"date":"2020-01-06","close":2110.2905},{"date":"2020-01-07","close":2194.5557},{"date":"2020-01-08","close":2124.9453},{"date":"2020-01-09","close":2209.2104},{"date":"2020-01-10","close":2234.8564},{"date":"2020-01-13","close":2231.1926},{"date":"2020-01-14","close":2220.2017},{"date":"2020-01-15","close":2289.8118},{"date":"2020-01-16","close":2315.4578},{"date":"2020-01-17","close":2355.7583},{"date":"2020-01-20","close":2308.1304},{"date":"2020-01-21","close":2319.1213},{"date":"2020-01-22","close":2286.1482},{"date":"2020-01-23","close":2234.8564},{"date":"2020-01-28","close":2113.9543},{"date":"2020-01-29","close":2187.2283},{"date":"2020-01-30","close":2315.4578},{"date":"2020-01-31","close":2289.8118},{"date":"2020-02-03","close":2425.3687},{"date":"2020-02-04","close":2359.4221},{"date":"2020-02-05","close":2407.0503},{"date":"2020-02-06","close":2366.7495},{"date":"2020-02-07","close":2344.7673},{"date":"2020-02-10","close":2267.8296},{"date":"2020-02-11","close":2396.0591},{"date":"2020-02-12","close":2385.0681},{"date":"2020-02-13","close":2326.4487},{"date":"2020-02-14","close":2330.1125},{"date":"2020-02-17","close":2260.5022},{"date":"2020-02-18","close":2234.8564},{"date":"2020-02-19","close":2253.1748},{"date":"2020-02-20","close":2216.5378},{"date":"2020-02-21","close":2146.9275},{"date":"2020-02-24","close":2011.3707},{"date":"2020-02-25","close":2058.9988},{"date":"2020-02-26","close":2080.981},{"date":"2020-02-27","close":2040.6803},{"date":"2020-02-28","close":1938.0968},{"date":"2020-03-02","close":1960.079},{"date":"2020-03-03","close":1996.7159},{"date":"2020-03-04","close":2026.0255},{"date":"2020-03-05","close":2077.3174},{"date":"2020-03-06","close":2029.6892},{"date":"2020-03-09","close":1858.0},{"date":"2020-03-10","close":1861.1591},{"date":"2020-03-11","close":1802.5399},{"date":"2020-03-12","close":1615.6913},{"date":"2020-03-13","close":1392.2056},{"date":"2020-03-16","close":1351.9049},{"date":"2020-03-17","close":1322.5953},{"date":"2020-03-18","close":1263.9761},{"date":"2020-03-19","close":1025.8357},{"date":"2020-03-20","close":1055.1453},{"date":"2020-03-23","close":930.5795},{"date":"2020-03-24","close":1047.8179},{"date":"2020-03-25","close":1139.4104},{"date":"2020-03-26","close":1223.6754},{"date":"2020-03-27","close":1227.3391},{"date":"2020-03-30","close":1223.6754},{"date":"2020-03-31","close":1252.985},{"date":"2020-04-01","close":1326.259},{"date":"2020-04-02","close":1355.5686},{"date":"2020-04-03","close":1329.9227},{"date":"2020-04-06","close":1384.8782},{"date":"2020-04-07","close":1655.9919},{"date":"2020-04-08","close":1608.3639},{"date":"2020-04-09","close":1568.0631},{"date":"2020-04-10","close":1542.4172},{"date":"2020-04-13","close":1461.8159},{"date":"2020-04-14","close":1505.7803},{"date":"2020-04-16","close":1520.4351},{"date":"2020-04-17","close":1608.3639},{"date":"2020-04-20","close":1612.0276},{"date":"2020-04-21","close":1549.7446},{"date":"2020-04-22","close":1516.7714},{"date":"2020-04-23","close":1608.3639},{"date":"2020-04-24","close":1571.7268},{"date":"2020-04-27","close":1604.7002},{"date":"2020-04-28","close":1637.6735},{"date":"2020-04-29","close":1634.0098},{"date":"2020-05-04","close":1586.3816},{"date":"2020-05-06","close":1590.0453},{"date":"2020-05-07","close":1655.9919},{"date":"2020-05-08","close":1677.9741},{"date":"2020-05-11","close":1645.0009},{"date":"2020-05-12","close":1630.3461},{"date":"2020-05-13","close":1652.3282},{"date":"2020-05-14","close":1593.709},{"date":"2020-05-15","close":1575.3905},{"date":"2020-05-18","close":1652.3282},{"date":"2020-05-19","close":1659.6556},{"date":"2020-05-20","close":1674.3104},{"date":"2020-05-21","close":1655.9919},{"date":"2020-05-22","close":1685.3015},{"date":"2020-05-25","close":1699.9563},{"date":"2020-05-26","close":1835.5132},{"date":"2020-05-27","close":1842.8406},{"date":"2020-05-28","close":1780.5577},{"date":"2020-05-29","close":1784.2214},{"date":"2020-06-01","close":1802.5399},{"date":"2020-06-02","close":1868.4865},{"date":"2020-06-03","close":1846.5043},{"date":"2020-06-04","close":1831.8495},{"date":"2020-06-05","close":1813.531},{"date":"2020-06-08","close":1773.2303},{"date":"2020-06-09","close":1817.1947},{"date":"2020-06-10","close":1820.8584},{"date":"2020-06-11","close":1806.2036},{"date":"2020-06-12","close":1780.5577},{"date":"2020-06-15","close":1710.9474},{"date":"2020-06-16","close":1751.248},{"date":"2020-06-17","close":1714.6111},{"date":"2020-06-18","close":1721.9385},{"date":"2020-06-19","close":1743.9207},{"date":"2020-06-22","close":1729.2659},{"date":"2020-06-23","close":1743.9207},{"date":"2020-06-24","close":1758.5754},{"date":"2020-06-25","close":1714.6111},{"date":"2020-06-26","close":1718.2748},{"date":"2020-06-29","close":1699.9563},{"date":"2020-06-30","close":1729.2659},{"date":"2020-07-01","close":1707.2837},{"date":"2020-07-02","close":1696.2926},{"date":"2020-07-03","close":1670.6467},{"date":"2020-07-06","close":1721.9385},{"date":"2020-07-07","close":1685.3015},{"date":"2020-07-08","close":1670.6467},{"date":"2020-07-09","close":1688.9652},{"date":"2020-07-10","close":1666.983},{"date":"2020-07-13","close":1655.9919},{"date":"2020-07-14","close":1802.5399},{"date":"2020-07-15","close":1813.531},{"date":"2020-07-16","close":1798.8762},{"date":"2020-07-17","close":1802.5399},{"date":"2020-07-20","close":1853.8317},{"date":"2020-07-21","close":1850.168},{"date":"2020-07-22","close":2231.1926},{"date":"2020-07-23","close":2037.0166},{"date":"2020-07-24","close":1989.3885},{"date":"2020-07-27","close":2022.3618},{"date":"2020-07-28","close":1960.079},{"date":"2020-07-29","close":2029.6892},{"date":"2020-07-30","close":2069.99},{"date":"2020-07-31","close":2121.2817},{"date":"2020-08-03","close":2128.6091},{"date":"2020-08-04","close":2161.5823},{"date":"2020-08-05","close":2161.5823},{"date":"2020-08-06","close":2124.9453},{"date":"2020-08-07","close":2121.2817},{"date":"2020-08-10","close":2161.5823},{"date":"2020-08-11","close":2146.9275},{"date":"2020-08-12","close":2788.075},{"date":"2020-08-13","close":2725.792},{"date":"2020-08-14","close":2425.3687},{"date":"2020-08-18","close":2271.4934},{"date":"2020-08-19","close":2311.7939},{"date":"2020-08-20","close":2194.5557},{"date":"2020-08-21","close":2172.5735},{"date":"2020-08-24","close":2223.8652},{"date":"2020-08-25","close":2289.8118},{"date":"2020-08-26","close":2282.4844},{"date":"2020-08-27","close":2179.9009},{"date":"2020-08-28","close":2256.8386},{"date":"2020-08-31","close":2220.2017},{"date":"2020-09-01","close":2289.8118},{"date":"2020-09-02","close":2308.1304},{"date":"2020-09-03","close":2370.4133},{"date":"2020-09-04","close":2297.1392},{"date":"2020-09-07","close":2311.7939},{"date":"2020-09-08","close":2289.8118},{"date":"2020-09-09","close":2275.157},{"date":"2020-09-10","close":2421.7051},{"date":"2020-09-11","close":2396.0591},{"date":"2020-09-14","close":2480.3242},{"date":"2020-09-15","close":2472.9968},{"date":"2020-09-16","close":2374.0769},{"date":"2020-09-17","close":2385.0681},{"date":"2020-09-18","close":2355.7583},{"date":"2020-09-21","close":2249.5112},{"date":"2020-09-22","close":2128.6091},{"date":"2020-09-23","close":2168.9097},{"date":"2020-09-24","close":2073.6536},{"date":"2020-09-25","close":2073.6536},{"date":"2020-09-28","close":2150.5913},{"date":"2020-09-29","close":2205.5469},{"date":"2020-10-05","close":2223.8652},{"date":"2020-10-06","close":2289.8118},{"date":"2020-10-07","close":2337.4399},{"date":"2020-10-08","close":2315.4578},{"date":"2020-10-12","close":2282.4844},{"date":"2020-10-13","close":2311.7939},{"date":"2020-10-14","close":2304.4666},{"date":"2020-10-15","close":2249.5112},{"date":"2020-10-16","close":2165.2461},{"date":"2020-10-19","close":2139.6001},{"date":"2020-10-20","close":2135.9365},{"date":"2020-10-21","close":2176.2371},{"date":"2020-10-22","close":2198.2195},{"date":"2020-10-23","close":2154.2549},{"date":"2020-10-26","close":2055.3352},{"date":"2020-10-27","close":2058.9988},{"date":"2020-10-28","close":2102.9631},{"date":"2020-10-29","close":2088.3083},{"date":"2020-10-30","close":2044.344},{"date":"2020-11-02","close":2102.9631},{"date":"2020-11-03","close":2124.9453},{"date":"2020-11-04","close":2124.9453},{"date":"2020-11-05","close":2102.9631},{"date":"2020-11-06","close":2073.6536},{"date":"2020-11-09","close":2135.9365},{"date":"2020-11-10","close":2146.9275},{"date":"2020-11-11","close":2205.5469},{"date":"2020-11-12","close":2223.8652},{"date":"2020-11-13","close":2179.9009},{"date":"2020-11-16","close":2176.2371},{"date":"2020-11-17","close":2132.2727},{"date":"2020-11-18","close":2128.6091},{"date":"2020-11-19","close":2124.9453},{"date":"2020-11-20","close":2154.2549},{"date":"2020-11-23","close":2216.5378},{"date":"2020-11-24","close":2256.8386},{"date":"2020-11-25","close":2231.1926},{"date":"2020-11-26","close":2212.8743},{"date":"2020-11-27","close":2293.4756},{"date":"2020-11-30","close":2249.5112},{"date":"2020-12-01","close":2253.1748},{"date":"2020-12-02","close":2278.8208},{"date":"2020-12-03","close":2238.52},{"date":"2020-12-04","close":2194.5557},{"date":"2020-12-07","close":2157.9187},{"date":"2020-12-08","close":2139.6001},{"date":"2020-12-09","close":2201.8831},{"date":"2020-12-10","close":2146.9275},{"date":"2020-12-11","close":2165.2461},{"date":"2020-12-14","close":2172.5735},{"date":"2020-12-15","close":2154.2549},{"date":"2020-12-16","close":2157.9187},{"date":"2020-12-17","close":2183.5645},{"date":"2020-12-18","close":2293.4756},{"date":"2020-12-21","close":2242.1838},{"date":"2020-12-22","close":2143.2639},{"date":"2020-12-23","close":2154.2549},{"date":"2020-12-24","close":2117.6179},{"date":"2020-12-28","close":2132.2727},{"date":"2020-12-29","close":2157.9187},{"date":"2020-12-30","close":2183.5645},{"date":"2021-01-04","close":2245.8474},{"date":"2021-01-05","close":2308.1304},{"date":"2021-01-06","close":2271.4934},{"date":"2021-01-07","close":2344.7673},{"date":"2021-01-08","close":2454.6782},{"date":"2021-01-11","close":2472.9968},{"date":"2021-01-12","close":2388.7317},{"date":"2021-01-13","close":2440.0234},{"date":"2021-01-14","close":2410.7139},{"date":"2021-01-15","close":2344.7673},{"date":"2021-01-18","close":2359.4221},{"date":"2021-01-19","close":2491.3152},{"date":"2021-01-20","close":2652.5181},{"date":"2021-01-21","close":2758.7654},{"date":"2021-01-22","close":2634.1995},{"date":"2021-01-25","close":2637.8633},{"date":"2021-01-26","close":2557.262},{"date":"2021-01-27","close":2579.2441},{"date":"2021-01-28","close":2458.342},{"date":"2021-01-29","close":2344.7673},{"date":"2021-02-01","close":2396.0591},{"date":"2021-02-02","close":2366.7495},{"date":"2021-02-03","close":2494.979},{"date":"2021-02-04","close":2791.7385},{"date":"2021-02-05","close":2689.155},{"date":"2021-02-08","close":2505.97},{"date":"2021-02-09","close":2520.6248},{"date":"2021-02-10","close":2454.6782},{"date":"2021-02-15","close":3088.4983},{"date":"2021-02-16","close":2876.0037},{"date":"2021-02-17","close":2850.3577},{"date":"2021-02-18","close":3191.0818},{"date":"2021-02-19","close":2974.9236},{"date":"2021-02-22","close":2938.2866},{"date":"2021-02-23","close":3026.2153},{"date":"2021-02-24","close":2802.7297},{"date":"2021-02-25","close":2839.3667},{"date":"2021-02-26","close":2725.792},{"date":"2021-03-02","close":2857.6851},{"date":"2021-03-03","close":2938.2866},{"date":"2021-03-04","close":2861.3489},{"date":"2021-03-05","close":3029.8789},{"date":"2021-03-08","close":3451.2043},{"date":"2021-03-09","close":3355.9482},{"date":"2021-03-10","close":3077.5071},{"date":"2021-03-11","close":3154.4448},{"date":"2021-03-12","close":3121.4714},{"date":"2021-03-15","close":3187.418},{"date":"2021-03-16","close":3257.0283},{"date":"2021-03-17","close":3275.3469},{"date":"2021-03-18","close":3539.1333},{"date":"2021-03-19","close":3616.0708},{"date":"2021-03-22","close":3557.4517},{"date":"2021-03-23","close":3125.1353},{"date":"2021-03-24","close":3297.3291},{"date":"2021-03-25","close":3253.3647},{"date":"2021-03-26","close":3308.3201},{"date":"2021-03-29","close":3011.5605},{"date":"2021-03-30","close":3238.71},{"date":"2021-03-31","close":3073.8435},{"date":"2021-04-01","close":3073.8435},{"date":"2021-04-02","close":3139.79},{"date":"2021-04-05","close":3114.144},{"date":"2021-04-06","close":3040.8701},{"date":"2021-04-07","close":3044.5339},{"date":"2021-04-08","close":2985.9146},{"date":"2021-04-09","close":3004.2332},{"date":"2021-04-12","close":3070.1797},{"date":"2021-04-13","close":3073.8435},{"date":"2021-04-14","close":3136.1262},{"date":"2021-04-15","close":3103.1531},{"date":"2021-04-16","close":3103.1531},{"date":"2021-04-19","close":3062.8523},{"date":"2021-04-20","close":3095.8257},{"date":"2021-04-21","close":2982.251},{"date":"2021-04-22","close":3099.4893},{"date":"2021-04-23","close":3070.1797},{"date":"2021-04-26","close":3026.2153},{"date":"2021-04-27","close":2989.5784},{"date":"2021-04-28","close":2901.6497},{"date":"2021-04-29","close":2876.0037},{"date":"2021-04-30","close":2766.0928},{"date":"2021-05-03","close":2839.3667},{"date":"2021-05-04","close":2850.3577},{"date":"2021-05-06","close":2813.7207},{"date":"2021-05-07","close":2799.0659},{"date":"2021-05-10","close":2806.3933},{"date":"2021-05-11","close":2791.7385},{"date":"2021-05-12","close":2744.1106},{"date":"2021-05-13","close":2670.8364},{"date":"2021-05-14","close":2736.7832},{"date":"2021-05-17","close":2865.0125},{"date":"2021-05-18","close":2806.3933},{"date":"2021-05-20","close":2799.0659},{"date":"2021-05-21","close":2872.3401},{"date":"2021-05-24","close":2832.0393},{"date":"2021-05-25","close":2890.6584},{"date":"2021-05-26","close":3026.2153},{"date":"2021-05-27","close":2963.9324},{"date":"2021-05-28","close":3015.2241},{"date":"2021-05-31","close":3279.0105},{"date":"2021-06-01","close":3242.3735},{"date":"2021-06-02","close":3209.4004},{"date":"2021-06-03","close":3224.0552},{"date":"2021-06-04","close":3202.073},{"date":"2021-06-07","close":3257.0283},{"date":"2021-06-08","close":3407.24},{"date":"2021-06-09","close":3330.3022},{"date":"2021-06-10","close":3213.064},{"date":"2021-06-11","close":3220.3914},{"date":"2021-06-14","close":3161.7722},{"date":"2021-06-15","close":3235.0461},{"date":"2021-06-16","close":3216.7278},{"date":"2021-06-17","close":3348.6208},{"date":"2021-06-18","close":3344.957},{"date":"2021-06-21","close":3392.5852},{"date":"2021-06-22","close":3451.2043},{"date":"2021-06-23","close":3322.9749},{"date":"2021-06-24","close":3414.5674},{"date":"2021-06-25","close":3429.2222},{"date":"2021-06-28","close":3528.1421},{"date":"2021-06-29","close":3454.8682},{"date":"2021-06-30","close":3407.24},{"date":"2021-07-01","close":3304.6565},{"date":"2021-07-02","close":3238.71},{"date":"2021-07-05","close":3260.6921},{"date":"2021-07-06","close":3246.0374},{"date":"2021-07-07","close":3147.1174},{"date":"2021-07-08","close":3095.8257},{"date":"2021-07-09","close":3081.1709},{"date":"2021-07-12","close":3139.79},{"date":"2021-07-13","close":3183.7544},{"date":"2021-07-14","close":3158.1084},{"date":"2021-07-15","close":3161.7722},{"date":"2021-07-16","close":3114.144},{"date":"2021-07-19","close":3048.1975},{"date":"2021-07-20","close":3018.8879},{"date":"2021-07-21","close":2989.5784},{"date":"2021-07-22","close":2996.9058},{"date":"2021-07-23","close":3040.8701},{"date":"2021-07-26","close":3040.8701},{"date":"2021-07-27","close":3015.2241},{"date":"2021-07-28","close":2934.6228},{"date":"2021-07-29","close":2930.9592},{"date":"2021-07-30","close":2872.3401},{"date":"2021-08-02","close":2857.6851},{"date":"2021-08-03","close":2821.0481},{"date":"2021-08-04","close":2832.0393},{"date":"2021-08-05","close":2890.6584},{"date":"2021-08-06","close":2949.2776},{"date":"2021-08-09","close":2949.2776},{"date":"2021-08-10","close":2883.3311},{"date":"2021-08-11","close":2828.3755},{"date":"2021-08-12","close":2879.6675},{"date":"2021-08-13","close":2843.0303},{"date":"2021-08-17","close":2601.2263},{"date":"2021-08-18","close":2659.8455},{"date":"2021-08-19","close":2612.2173},{"date":"2021-08-20","close":2469.333},{"date":"2021-08-23","close":2527.9521},{"date":"2021-08-24","close":2744.1106},{"date":"2021-08-25","close":2843.0303},{"date":"2021-08-26","close":2725.792},{"date":"2021-08-27","close":2729.4558},{"date":"2021-08-30","close":3520.8147},{"date":"2021-08-31","close":3590.425},{"date":"2021-09-01","close":3425.5586},{"date":"2021-09-02","close":3268.0195},{"date":"2021-09-03","close":3418.2312},{"date":"2021-09-06","close":3817.5742},{"date":"2021-09-07","close":3868.866},{"date":"2021-09-08","close":3890.8484},{"date":"2021-09-09","close":3978.7771},{"date":"2021-09-10","close":3766.2825},{"date":"2021-09-13","close":3817.5742},{"date":"2021-09-14","close":3649.0442},{"date":"2021-09-15","close":3487.8413},{"date":"2021-09-16","close":3539.1333},{"date":"2021-09-17","close":3429.2222},{"date":"2021-09-23","close":3315.6475},{"date":"2021-09-24","close":3344.957},{"date":"2021-09-27","close":3333.9661},{"date":"2021-09-28","close":3224.0552},{"date":"2021-09-29","close":4191.2715},{"date":"2021-09-30","close":5444.2568},{"date":"2021-10-01","close":7063.6113},{"date":"2021-10-05","close":6961.0278},{"date":"2021-10-06","close":6103.7227},{"date":"2021-10-07","close":6111.0498},{"date":"2021-10-08","close":6264.9253},{"date":"2021-10-12","close":8133.4116},{"date":"2021-10-13","close":9122.6104},{"date":"2021-10-14","close":9122.6104},{"date":"2021-10-15","close":9452.3438},{"date":"2021-10-18","close":9452.3438},{"date":"2021-10-19","close":9232.5215},{"date":"2021-10-20","close":9305.7949},{"date":"2021-10-21","close":8829.5146},{"date":"2021-10-22","close":8536.4189},{"date":"2021-10-25","close":8902.7881},{"date":"2021-10-26","close":8756.2402},{"date":"2021-10-27","close":9159.2471},{"date":"2021-10-28","close":9305.7949},{"date":"2021-10-29","close":8976.0625},{"date":"2021-11-01","close":9415.7061},{"date":"2021-11-02","close":9122.6104},{"date":"2021-11-03","close":8719.6035},{"date":"2021-11-04","close":7547.2197},{"date":"2021-11-05","close":7400.6719},{"date":"2021-11-08","close":7510.583},{"date":"2021-11-09","close":6748.5337},{"date":"2021-11-10","close":7092.9214},{"date":"2021-11-11","close":6191.6514},{"date":"2021-11-12","close":6220.9609},{"date":"2021-11-15","close":6250.2705},{"date":"2021-11-16","close":6704.5688},{"date":"2021-11-17","close":7298.0884},{"date":"2021-11-18","close":6836.4624},{"date":"2021-11-19","close":6345.5264},{"date":"2021-11-22","close":5993.8115},{"date":"2021-11-23","close":5656.751},{"date":"2021-11-24","close":6675.2593},{"date":"2021-11-25","close":6015.7935},{"date":"2021-11-26","close":5605.4595},{"date":"2021-11-29","close":5349.0005},{"date":"2021-11-30","close":5077.8867},{"date":"2021-12-01","close":5297.7085},{"date":"2021-12-02","close":5231.7622},{"date":"2021-12-03","close":5224.4346},{"date":"2021-12-06","close":5202.4526},{"date":"2021-12-07","close":5466.2388},{"date":"2021-12-08","close":5627.4414},{"date":"2021-12-09","close":7312.7432},{"date":"2021-12-10","close":7327.3979},{"date":"2021-12-13","close":6924.3911},{"date":"2021-12-14","close":8976.0625},{"date":"2021-12-15","close":8499.7812},{"date":"2021-12-16","close":8609.6924},{"date":"2021-12-17","close":8133.4116},{"date":"2021-12-20","close":7693.7676},{"date":"2021-12-21","close":7730.4048},{"date":"2021-12-22","close":7876.9526},{"date":"2021-12-23","close":8133.4116},{"date":"2021-12-24","close":7547.2197},{"date":"2021-12-27","close":7180.8501},{"date":"2021-12-28","close":7400.6719},{"date":"2021-12-29","close":7913.5898},{"date":"2021-12-30","close":7473.9458},{"date":"2022-01-03","close":7524.0},{"date":"2022-01-04","close":7876.9526},{"date":"2022-01-05","close":7657.1309},{"date":"2022-01-06","close":6961.0278},{"date":"2022-01-07","close":7180.8501},{"date":"2022-01-10","close":7041.6294},{"date":"2022-01-11","close":6748.5337},{"date":"2022-01-12","close":7364.0347},{"date":"2022-01-13","close":7437.3091},{"date":"2022-01-14","close":7070.939},{"date":"2022-01-17","close":7290.7607},{"date":"2022-01-18","close":7547.2197},{"date":"2022-01-19","close":7327.3979},{"date":"2022-01-20","close":7400.6719},{"date":"2022-01-21","close":7437.3091},{"date":"2022-01-24","close":6975.6826},{"date":"2022-01-25","close":6338.1992},{"date":"2022-01-26","close":6338.1992},{"date":"2022-01-27","close":6169.6689},{"date":"2022-01-28","close":6338.1992},{"date":"2022-02-03","close":6448.1104},{"date":"2022-02-04","close":7056.2842},{"date":"2022-02-07","close":7188.1772},{"date":"2022-02-08","close":7305.4155},{"date":"2022-02-09","close":7129.0},{"date":"2022-02-10","close":7107.5762},{"date":"2022-02-11","close":6968.3555},{"date":"2022-02-14","close":7437.3091},{"date":"2022-02-15","close":6858.4443},{"date":"2022-02-16","close":7180.8501},{"date":"2022-02-17","close":6990.3374},{"date":"2022-02-18","close":7158.8677},{"date":"2022-02-21","close":7129.5581},{"date":"2022-02-22","close":6876.0},{"date":"2022-02-23","close":7056.2842},{"date":"2022-02-24","close":6594.6582},{"date":"2022-02-25","close":6851.1172},{"date":"2022-02-28","close":6851.1172},{"date":"2022-03-02","close":7019.647},{"date":"2022-03-03","close":7004.9922},{"date":"2022-03-04","close":6444.0},{"date":"2022-03-07","close":6242.9429},{"date":"2022-03-08","close":5964.502},{"date":"2022-03-10","close":5964.502},{"date":"2022-03-11","close":5986.4839},{"date":"2022-03-14","close":5737.3525},{"date":"2022-03-15","close":5979.1567},{"date":"2022-03-16","close":6045.103},{"date":"2022-03-17","close":6301.562},{"date":"2022-03-18","close":6418.8008},{"date":"2022-03-21","close":6418.8008},{"date":"2022-03-22","close":6374.8359},{"date":"2022-03-23","close":6330.8716},{"date":"2022-03-24","close":6206.3062},{"date":"2022-03-25","close":6133.0322},{"date":"2022-03-28","close":5993.8115},{"date":"2022-03-29","close":5927.8647},{"date":"2022-03-30","close":6206.3062},{"date":"2022-03-31","close":6176.9966},{"date":"2022-04-01","close":6184.3237},{"date":"2022-04-04","close":6257.5977},{"date":"2022-04-05","close":6272.2524},{"date":"2022-04-06","close":6213.6333},{"date":"2022-04-07","close":6228.2881},{"date":"2022-04-08","close":6092.0},{"date":"2022-04-11","close":6055.0},{"date":"2022-04-12","close":6005.0},{"date":"2022-04-13","close":6063.0},{"date":"2022-04-14","close":6048.0},{"date":"2022-04-15","close":6076.9229},{"date":"2022-04-18","close":5907.6924},{"date":"2022-04-19","close":5776.9229},{"date":"2022-04-20","close":5707.6924},{"date":"2022-04-21","close":5669.231},{"date":"2022-04-22","close":5615.3848},{"date":"2022-04-25","close":5453.8462},{"date":"2022-04-26","close":5453.8462},{"date":"2022-04-27","close":5369.231},{"date":"2022-04-28","close":5569.231},{"date":"2022-04-29","close":5415.3848},{"date":"2022-05-02","close":5353.8462},{"date":"2022-05-03","close":5338.4614},{"date":"2022-05-04","close":5323.0771},{"date":"2022-05-06","close":5146.1538},{"date":"2022-05-09","close":4980.0},{"date":"2022-05-10","close":4938.4614},{"date":"2022-05-11","close":5061.5386},{"date":"2022-05-12","close":6576.9229},{"date":"2022-05-13","close":7138.4614},{"date":"2022-05-16","close":7115.3848},{"date":"2022-05-17","close":7430.769},{"date":"2022-05-18","close":7369.231},{"date":"2022-05-19","close":7361.5386},{"date":"2022-05-20","close":7246.1538},{"date":"2022-05-23","close":7430.769},{"date":"2022-05-24","close":8076.9229},{"date":"2022-05-25","close":8769.2305},{"date":"2022-05-26","close":8269.2305},{"date":"2022-05-27","close":8153.8462},{"date":"2022-05-30","close":8153.8462},{"date":"2022-05-31","close":8307.6924},{"date":"2022-06-02","close":8884.6152},{"date":"2022-06-03","close":8923.0771},{"date":"2022-06-07","close":8461.5381},{"date":"2022-06-08","close":8615.3848},{"date":"2022-06-09","close":8192.3076},{"date":"2022-06-10","close":8423.0771},{"date":"2022-06-13","close":11000.0},{"date":"2022-06-14","close":9630.0},{"date":"2022-06-15","close":8700.0},{"date":"2022-06-16","close":8520.0},{"date":"2022-06-17","close":9570.0},{"date":"2022-06-20","close":8580.0},{"date":"2022-06-21","close":8670.0},{"date":"2022-06-22","close":6600.0},{"date":"2022-06-23","close":6270.0},{"date":"2022-06-24","close":6670.0},{"date":"2022-06-27","close":7380.0},{"date":"2022-06-28","close":6710.0},{"date":"2022-06-29","close":6750.0},{"date":"2022-06-30","close":6630.0},{"date":"2022-07-01","close":6240.0},{"date":"2022-07-04","close":5780.0},{"date":"2022-07-05","close":6080.0},{"date":"2022-07-06","close":6080.0},{"date":"2022-07-07","close":6230.0},{"date":"2022-07-08","close":6230.0},{"date":"2022-07-11","close":6660.0},{"date":"2022-07-12","close":6270.0},{"date":"2022-07-13","close":6500.0},{"date":"2022-07-14","close":6610.0},{"date":"2022-07-15","close":6430.0},{"date":"2022-07-18","close":6540.0},{"date":"2022-07-19","close":6560.0},{"date":"2022-07-20","close":6650.0},{"date":"2022-07-21","close":6610.0},{"date":"2022-07-22","close":6730.0},{"date":"2022-07-25","close":6650.0},{"date":"2022-07-26","close":6540.0},{"date":"2022-07-27","close":6580.0},{"date":"2022-07-28","close":6630.0},{"date":"2022-07-29","close":6740.0},{"date":"2022-08-01","close":6960.0},{"date":"2022-08-02","close":6850.0},{"date":"2022-08-03","close":7060.0},{"date":"2022-08-04","close":7160.0},{"date":"2022-08-05","close":7190.0},{"date":"2022-08-08","close":7920.0},{"date":"2022-08-09","close":7700.0},{"date":"2022-08-10","close":7980.0},{"date":"2022-08-11","close":7950.0},{"date":"2022-08-12","close":7580.0},{"date":"2022-08-16","close":7670.0},{"date":"2022-08-17","close":7390.0},{"date":"2022-08-18","close":7280.0},{"date":"2022-08-19","close":7150.0},{"date":"2022-08-22","close":6930.0},{"date":"2022-08-23","close":6710.0},{"date":"2022-08-24","close":6760.0},{"date":"2022-08-25","close":6910.0},{"date":"2022-08-26","close":6780.0},{"date":"2022-08-29","close":6490.0},{"date":"2022-08-30","close":6540.0},{"date":"2022-08-31","close":6590.0},{"date":"2022-09-01","close":6350.0},{"date":"2022-09-02","close":6320.0},{"date":"2022-09-05","close":6090.0},{"date":"2022-09-06","close":6220.0},{"date":"2022-09-07","close":6020.0},{"date":"2022-09-08","close":6040.0},{"date":"2022-09-13","close":6300.0},{"date":"2022-09-14","close":6190.0},{"date":"2022-09-15","close":6110.0},{"date":"2022-09-16","close":6000.0},{"date":"2022-09-19","close":5780.0},{"date":"2022-09-20","close":5920.0},{"date":"2022-09-21","close":5880.0},{"date":"2022-09-22","close":5810.0},{"date":"2022-09-23","close":5500.0},{"date":"2022-09-26","close":5140.0},{"date":"2022-09-27","close":5010.0},{"date":"2022-09-28","close":4790.0},{"date":"2022-09-29","close":4790.0},{"date":"2022-09-30","close":4685.0},{"date":"2022-10-04","close":4980.0},{"date":"2022-10-05","close":5000.0},{"date":"2022-10-06","close":5050.0},{"date":"2022-10-07","close":5010.0},{"date":"2022-10-11","close":4625.0},{"date":"2022-10-12","close":4560.0},{"date":"2022-10-13","close":4105.0},{"date":"2022-10-14","close":4295.0},{"date":"2022-10-17","close":4275.0},{"date":"2022-10-18","close":4500.0},{"date":"2022-10-19","close":4420.0},{"date":"2022-10-20","close":4340.0},{"date":"2022-10-21","close":4210.0},{"date":"2022-10-24","close":4255.0},{"date":"2022-10-25","close":4260.0},{"date":"2022-10-26","close":4360.0},{"date":"2022-10-27","close":4725.0},{"date":"2022-10-28","close":4855.0},{"date":"2022-10-31","close":4945.0},{"date":"2022-11-01","close":4965.0},{"date":"2022-11-02","close":4800.0},{"date":"2022-11-03","close":4810.0},{"date":"2022-11-04","close":4860.0},{"date":"2022-11-07","close":4840.0},{"date":"2022-11-08","close":4895.0},{"date":"2022-11-09","close":4905.0},{"date":"2022-11-10","close":4800.0},{"date":"2022-11-11","close":5030.0},{"date":"2022-11-14","close":5230.0},{"date":"2022-11-15","close":5070.0},{"date":"2022-11-16","close":5000.0},{"date":"2022-11-17","close":4925.0},{"date":"2022-11-18","close":4920.0},{"date":"2022-11-21","close":4810.0},{"date":"2022-11-22","close":4685.0},{"date":"2022-11-23","close":4685.0},{"date":"2022-11-24","close":4825.0},{"date":"2022-11-25","close":4725.0},{"date":"2022-11-28","close":4665.0},{"date":"2022-11-29","close":4705.0},{"date":"2022-11-30","close":4645.0},{"date":"2022-12-01","close":4870.0},{"date":"2022-12-02","close":4740.0},{"date":"2022-12-05","close":4685.0},{"date":"2022-12-06","close":4580.0},{"date":"2022-12-07","close":4490.0},{"date":"2022-12-08","close":4375.0},{"date":"2022-12-09","close":4385.0},{"date":"2022-12-12","close":4370.0},{"date":"2022-12-13","close":4295.0},{"date":"2022-12-14","close":4380.0},{"date":"2022-12-15","close":4325.0},{"date":"2022-12-16","close":4260.0},{"date":"2022-12-19","close":4190.0},{"date":"2022-12-20","close":4120.0},{"date":"2022-12-21","close":4150.0},{"date":"2022-12-22","close":4435.0},{"date":"2022-12-23","close":4145.0},{"date":"2022-12-26","close":4050.0},{"date":"2022-12-27","close":4035.0},{"date":"2022-12-28","close":4010.0},{"date":"2022-12-29","close":3850.0},{"date":"2023-01-02","close":3710.0},{"date":"2023-01-03","close":3680.0},{"date":"2023-01-04","close":3855.0},{"date":"2023-01-05","close":3795.0},{"date":"2023-01-06","close":3830.0},{"date":"2023-01-09","close":3960.0},{"date":"2023-01-10","close":3975.0},{"date":"2023-01-11","close":4035.0},{"date":"2023-01-12","close":4100.0},{"date":"2023-01-13","close":4080.0},{"date":"2023-01-16","close":4035.0},{"date":"2023-01-17","close":4210.0},{"date":"2023-01-18","close":4170.0},{"date":"2023-01-19","close":4125.0},{"date":"2023-01-20","close":4110.0},{"date":"2023-01-25","close":4185.0},{"date":"2023-01-26","close":4270.0},{"date":"2023-01-27","close":4245.0},{"date":"2023-01-30","close":4490.0},{"date":"2023-01-31","close":4460.0},{"date":"2023-02-01","close":4470.0},{"date":"2023-02-02","close":4470.0},{"date":"2023-02-03","close":4470.0},{"date":"2023-02-06","close":4490.0},{"date":"2023-02-07","close":4515.0},{"date":"2023-02-08","close":4510.0},{"date":"2023-02-09","close":4460.0},{"date":"2023-02-10","close":4360.0},{"date":"2023-02-13","close":4300.0},{"date":"2023-02-14","close":4320.0},{"date":"2023-02-15","close":4185.0},{"date":"2023-02-16","close":4290.0},{"date":"2023-02-17","close":4450.0},{"date":"2023-02-20","close":4465.0},{"date":"2023-02-21","close":4460.0},{"date":"2023-02-22","close":4285.0},{"date":"2023-02-23","close":4300.0},{"date":"2023-02-24","close":4200.0},{"date":"2023-02-27","close":4165.0},{"date":"2023-02-28","close":4310.0},{"date":"2023-03-02","close":4220.0},{"date":"2023-03-03","close":4250.0},{"date":"2023-03-06","close":4550.0},{"date":"2023-03-07","close":5100.0},{"date":"2023-03-08","close":5060.0},{"date":"2023-03-09","close":4980.0},{"date":"2023-03-10","close":4575.0},{"date":"2023-03-13","close":4695.0},{"date":"2023-03-14","close":4295.0},{"date":"2023-03-15","close":4360.0},{"date":"2023-03-16","close":4205.0},{"date":"2023-03-17","close":4365.0},{"date":"2023-03-20","close":4385.0},{"date":"2023-03-21","close":4360.0},{"date":"2023-03-22","close":4320.0},{"date":"2023-03-23","close":4270.0},{"date":"2023-03-24","close":4335.0},{"date":"2023-03-27","close":4300.0},{"date":"2023-03-28","close":4370.0},{"date":"2023-03-29","close":4540.0},{"date":"2023-03-30","close":4610.0},{"date":"2023-03-31","close":4535.0},{"date":"2023-04-03","close":4545.0},{"date":"2023-04-04","close":4560.0},{"date":"2023-04-05","close":4670.0},{"date":"2023-04-06","close":4620.0},{"date":"2023-04-07","close":4515.0},{"date":"2023-04-10","close":4470.0},{"date":"2023-04-11","close":4675.0},{"date":"2023-04-12","close":4920.0},{"date":"2023-04-13","close":4845.0},{"date":"2023-04-14","close":4850.0},{"date":"2023-04-17","close":4880.0},{"date":"2023-04-18","close":4810.0},{"date":"2023-04-19","close":4795.0},{"date":"2023-04-20","close":4615.0},{"date":"2023-04-21","close":4490.0},{"date":"2023-04-24","close":4400.0},{"date":"2023-04-25","close":4300.0},{"date":"2023-04-26","close":4215.0},{"date":"2023-04-27","close":4225.0},{"date":"2023-04-28","close":4060.0},{"date":"2023-05-02","close":4195.0},{"date":"2023-05-03","close":4165.0},{"date":"2023-05-04","close":4125.0},{"date":"2023-05-08","close":4165.0},{"date":"2023-05-09","close":4460.0},{"date":"2023-05-10","close":4505.0},{"date":"2023-05-11","close":4310.0},{"date":"2023-05-12","close":4610.0},{"date":"2023-05-15","close":4635.0},{"date":"2023-05-16","close":4785.0},{"date":"2023-05-17","close":4720.0},{"date":"2023-05-18","close":4710.0},{"date":"2023-05-19","close":4600.0},{"date":"2023-05-22","close":4630.0},{"date":"2023-05-23","close":4600.0},{"date":"2023-05-24","close":4525.0},{"date":"2023-05-25","close":4395.0},{"date":"2023-05-26","close":4320.0},{"date":"2023-05-30","close":4320.0},{"date":"2023-05-31","close":4285.0},{"date":"2023-06-01","close":4345.0},{"date":"2023-06-02","close":4350.0},{"date":"2023-06-05","close":4430.0},{"date":"2023-06-07","close":4395.0},{"date":"2023-06-08","close":4300.0},{"date":"2023-06-09","close":4300.0},{"date":"2023-06-12","close":4270.0},{"date":"2023-06-13","close":4310.0},{"date":"2023-06-14","close":4215.0},{"date":"2023-06-15","close":4140.0},{"date":"2023-06-16","close":4150.0},{"date":"2023-06-19","close":4150.0},{"date":"2023-06-20","close":4130.0},{"date":"2023-06-21","close":4215.0},{"date":"2023-06-22","close":4220.0},{"date":"2023-06-23","close":4125.0},{"date":"2023-06-26","close":4130.0},{"date":"2023-06-27","close":4135.0},{"date":"2023-06-28","close":4140.0},{"date":"2023-06-29","close":4075.0},{"date":"2023-06-30","close":4160.0},{"date":"2023-07-03","close":4210.0},{"date":"2023-07-04","close":4260.0},{"date":"2023-07-05","close":4295.0},{"date":"2023-07-06","close":4300.0},{"date":"2023-07-07","close":4240.0},{"date":"2023-07-10","close":4305.0},{"date":"2023-07-11","close":4480.0},{"date":"2023-07-12","close":4420.0},{"date":"2023-07-13","close":4340.0},{"date":"2023-07-14","close":4320.0},{"date":"2023-07-17","close":4270.0},{"date":"2023-07-18","close":4320.0},{"date":"2023-07-19","close":4200.0},{"date":"2023-07-20","close":4170.0},{"date":"2023-07-21","close":4110.0},{"date":"2023-07-24","close":3920.0},{"date":"2023-07-25","close":3900.0},{"date":"2023-07-26","close":3690.0},{"date":"2023-07-27","close":3820.0},{"date":"2023-07-28","close":4035.0},{"date":"2023-07-31","close":4015.0},{"date":"2023-08-01","close":4010.0},{"date":"2023-08-02","close":3915.0},{"date":"2023-08-03","close":3840.0},{"date":"2023-08-04","close":3880.0},{"date":"2023-08-07","close":3870.0},{"date":"2023-08-08","close":3790.0},{"date":"2023-08-09","close":3855.0},{"date":"2023-08-10","close":3885.0},{"date":"2023-08-11","close":3985.0},{"date":"2023-08-14","close":3910.0},{"date":"2023-08-16","close":3750.0},{"date":"2023-08-17","close":3705.0},{"date":"2023-08-18","close":3740.0},{"date":"2023-08-21","close":3730.0},{"date":"2023-08-22","close":3660.0},{"date":"2023-08-23","close":3700.0},{"date":"2023-08-24","close":3710.0},{"date":"2023-08-25","close":3660.0},{"date":"2023-08-28","close":3695.0},{"date":"2023-08-29","close":3755.0},{"date":"2023-08-30","close":3800.0},{"date":"2023-08-31","close":3740.0},{"date":"2023-09-01","close":3660.0},{"date":"2023-09-04","close":3650.0},{"date":"2023-09-05","close":3675.0},{"date":"2023-09-06","close":3600.0},{"date":"2023-09-07","close":3490.0},{"date":"2023-09-08","close":3440.0},{"date":"2023-09-11","close":3510.0},{"date":"2023-09-12","close":3480.0},{"date":"2023-09-13","close":3380.0},{"date":"2023-09-14","close":3410.0},{"date":"2023-09-15","close":3445.0},{"date":"2023-09-18","close":3325.0},{"date":"2023-09-19","close":3255.0},{"date":"2023-09-20","close":3280.0},{"date":"2023-09-21","close":3135.0},{"date":"2023-09-22","close":3130.0},{"date":"2023-09-25","close":3090.0},{"date":"2023-09-26","close":3035.0},{"date":"2023-09-27","close":3090.0},{"date":"2023-10-04","close":2930.0},{"date":"2023-10-05","close":2950.0},{"date":"2023-10-06","close":3025.0},{"date":"2023-10-10","close":2940.0},{"date":"2023-10-11","close":3005.0},{"date":"2023-10-12","close":3025.0},{"date":"2023-10-13","close":3010.0},{"date":"2023-10-16","close":2875.0},{"date":"2023-10-17","close":2925.0},{"date":"2023-10-18","close":2930.0},{"date":"2023-10-19","close":2760.0},{"date":"2023-10-20","close":2860.0},{"date":"2023-10-23","close":2875.0},{"date":"2023-10-24","close":2895.0},{"date":"2023-10-25","close":2810.0},{"date":"2023-10-26","close":2715.0},{"date":"2023-10-27","close":2690.0},{"date":"2023-10-30","close":2685.0},{"date":"2023-10-31","close":2635.0},{"date":"2023-11-01","close":2695.0},{"date":"2023-11-02","close":2750.0},{"date":"2023-11-03","close":2785.0},{"date":"2023-11-06","close":2840.0},{"date":"2023-11-07","close":2840.0},{"date":"2023-11-08","close":2775.0},{"date":"2023-11-09","close":2810.0},{"date":"2023-11-10","close":2750.0},{"date":"2023-11-13","close":2765.0},{"date":"2023-11-14","close":2800.0},{"date":"2023-11-15","close":2855.0},{"date":"2023-11-16","close":2875.0},{"date":"2023-11-17","close":2795.0},{"date":"2023-11-20","close":2795.0},{"date":"2023-11-21","close":2820.0},{"date":"2023-11-22","close":2810.0},{"date":"2023-11-23","close":2825.0},{"date":"2023-11-24","close":2835.0},{"date":"2023-11-27","close":2815.0},{"date":"2023-11-28","close":2775.0},{"date":"2023-11-29","close":2735.0},{"date":"2023-11-30","close":2775.0},{"date":"2023-12-01","close":2775.0},{"date":"2023-12-04","close":2710.0},{"date":"2023-12-05","close":2710.0},{"date":"2023-12-06","close":2705.0},{"date":"2023-12-07","close":2660.0},{"date":"2023-12-08","close":2660.0},{"date":"2023-12-11","close":2720.0},{"date":"2023-12-12","close":2770.0},{"date":"2023-12-13","close":2785.0},{"date":"2023-12-14","close":2780.0},{"date":"2023-12-15","close":2820.0},{"date":"2023-12-18","close":2760.0},{"date":"2023-12-19","close":2765.0},{"date":"2023-12-20","close":2835.0},{"date":"2023-12-21","close":2980.0},{"date":"2023-12-22","close":2885.0},{"date":"2023-12-26","close":2780.0},{"date":"2023-12-27","close":2800.0},{"date":"2023-12-28","close":2800.0},{"date":"2024-01-02","close":2850.0},{"date":"2024-01-03","close":2860.0},{"date":"2024-01-04","close":2820.0},{"date":"2024-01-05","close":2870.0},{"date":"2024-01-08","close":2860.0},{"date":"2024-01-09","close":2855.0},{"date":"2024-01-10","close":2910.0},{"date":"2024-01-11","close":2930.0},{"date":"2024-01-12","close":2850.0},{"date":"2024-01-15","close":2860.0},{"date":"2024-01-16","close":2830.0},{"date":"2024-01-17","close":2685.0},{"date":"2024-01-18","close":2670.0},{"date":"2024-01-19","close":2735.0},{"date":"2024-01-22","close":2700.0},{"date":"2024-01-23","close":2680.0},{"date":"2024-01-24","close":2600.0},{"date":"2024-01-25","close":2630.0},{"date":"2024-01-26","close":2630.0},{"date":"2024-01-29","close":2580.0},{"date":"2024-01-30","close":2580.0},{"date":"2024-01-31","close":2540.0},{"date":"2024-02-01","close":2455.0},{"date":"2024-02-02","close":2525.0},{"date":"2024-02-05","close":2580.0},{"date":"2024-02-06","close":2555.0},{"date":"2024-02-07","close":2570.0},{"date":"2024-02-08","close":2575.0},{"date":"2024-02-13","close":2600.0},{"date":"2024-02-14","close":2605.0},{"date":"2024-02-15","close":2625.0},{"date":"2024-02-16","close":2645.0},{"date":"2024-02-19","close":2625.0},{"date":"2024-02-20","close":2630.0},{"date":"2024-02-21","close":2605.0},{"date":"2024-02-22","close":2580.0},{"date":"2024-02-23","close":2520.0},{"date":"2024-02-26","close":2470.0},{"date":"2024-02-27","close":2440.0},{"date":"2024-02-28","close":2430.0},{"date":"2024-02-29","close":2465.0},{"date":"2024-03-04","close":2495.0},{"date":"2024-03-05","close":2400.0},{"date":"2024-03-06","close":2465.0},{"date":"2024-03-07","close":2450.0},{"date":"2024-03-08","close":2455.0},{"date":"2024-03-11","close":2425.0},{"date":"2024-03-12","close":2455.0},{"date":"2024-03-13","close":2460.0},{"date":"2024-03-14","close":2450.0},{"date":"2024-03-15","close":2445.0},{"date":"2024-03-18","close":2450.0},{"date":"2024-03-19","close":2420.0},{"date":"2024-03-20","close":2390.0},{"date":"2024-03-21","close":2410.0},{"date":"2024-03-22","close":2460.0},{"date":"2024-03-25","close":2470.0},{"date":"2024-03-26","close":2450.0},{"date":"2024-03-27","close":2480.0},{"date":"2024-03-28","close":2670.0},{"date":"2024-03-29","close":2730.0},{"date":"2024-04-01","close":2680.0},{"date":"2024-04-02","close":2615.0},{"date":"2024-04-03","close":2520.0},{"date":"2024-04-04","close":2565.0},{"date":"2024-04-05","close":2580.0},{"date":"2024-04-08","close":2620.0},{"date":"2024-04-09","close":2560.0},{"date":"2024-04-11","close":2485.0},{"date":"2024-04-12","close":2515.0},{"date":"2024-04-15","close":2450.0},{"date":"2024-04-16","close":2395.0},{"date":"2024-04-17","close":2410.0},{"date":"2024-04-18","close":2450.0},{"date":"2024-04-19","close":2330.0},{"date":"2024-04-22","close":2340.0},{"date":"2024-04-23","close":2360.0},{"date":"2024-04-24","close":2425.0},{"date":"2024-04-25","close":2410.0},{"date":"2024-04-26","close":2400.0},{"date":"2024-04-29","close":2380.0},{"date":"2024-04-30","close":2415.0},{"date":"2024-05-02","close":2400.0},{"date":"2024-05-03","close":2410.0},{"date":"2024-05-07","close":2600.0},{"date":"2024-05-08","close":2605.0},{"date":"2024-05-09","close":2600.0},{"date":"2024-05-10","close":2550.0},{"date":"2024-05-13","close":2590.0},{"date":"2024-05-14","close":2570.0},{"date":"2024-05-16","close":2595.0},{"date":"2024-05-17","close":2505.0},{"date":"2024-05-20","close":2595.0},{"date":"2024-05-21","close":2600.0},{"date":"2024-05-22","close":2600.0},{"date":"2024-05-23","close":2525.0},{"date":"2024-05-24","close":2405.0},{"date":"2024-05-27","close":2390.0},{"date":"2024-05-28","close":2420.0},{"date":"2024-05-29","close":2395.0},{"date":"2024-05-30","close":2355.0},{"date":"2024-05-31","close":2395.0},{"date":"2024-06-03","close":2375.0},{"date":"2024-06-04","close":2360.0},{"date":"2024-06-05","close":2345.0},{"date":"2024-06-07","close":2355.0},{"date":"2024-06-10","close":2350.0},{"date":"2024-06-11","close":2360.0},{"date":"2024-06-12","close":2340.0},{"date":"2024-06-13","close":2300.0},{"date":"2024-06-14","close":2235.0},{"date":"2024-06-17","close":2275.0},{"date":"2024-06-18","close":2270.0},{"date":"2024-06-19","close":2235.0},{"date":"2024-06-20","close":2165.0},{"date":"2024-06-21","close":2135.0},{"date":"2024-06-24","close":2050.0},{"date":"2024-06-25","close":2070.0},{"date":"2024-06-26","close":2690.0},{"date":"2024-06-27","close":3000.0},{"date":"2024-06-28","close":2825.0},{"date":"2024-07-01","close":2675.0},{"date":"2024-07-02","close":2630.0},{"date":"2024-07-03","close":2510.0},{"date":"2024-07-04","close":2575.0},{"date":"2024-07-05","close":2440.0},{"date":"2024-07-08","close":2590.0},{"date":"2024-07-09","close":2610.0},{"date":"2024-07-10","close":2625.0},{"date":"2024-07-11","close":2535.0},{"date":"2024-07-12","close":2500.0},{"date":"2024-07-15","close":2520.0},{"date":"2024-07-16","close":2475.0},{"date":"2024-07-17","close":2430.0},{"date":"2024-07-18","close":2240.0},{"date":"2024-07-19","close":2200.0},{"date":"2024-07-22","close":1997.0},{"date":"2024-07-23","close":1885.0},{"date":"2024-07-24","close":1835.0},{"date":"2024-07-25","close":1710.0},{"date":"2024-07-26","close":1675.0},{"date":"2024-07-29","close":1806.0},{"date":"2024-07-30","close":1848.0},{"date":"2024-07-31","close":1813.0},{"date":"2024-08-01","close":1836.0},{"date":"2024-08-02","close":1788.0},{"date":"2024-08-05","close":1571.0},{"date":"2024-08-06","close":1622.0},{"date":"2024-08-07","close":1621.0},{"date":"2024-08-08","close":1560.0},{"date":"2024-08-09","close":1649.0},{"date":"2024-08-12","close":1672.0},{"date":"2024-08-13","close":1643.0},{"date":"2024-08-14","close":1670.0},{"date":"2024-08-16","close":1700.0},{"date":"2024-08-19","close":1685.0},{"date":"2024-08-20","close":1684.0},{"date":"2024-08-21","close":1652.0},{"date":"2024-08-22","close":1629.0},{"date":"2024-08-23","close":1604.0},{"date":"2024-08-26","close":1579.0},{"date":"2024-08-27","close":1581.0},{"date":"2024-08-28","close":1553.0},{"date":"2024-08-29","close":1517.0},{"date":"2024-08-30","close":1578.0},{"date":"2024-09-02","close":1596.0},{"date":"2024-09-03","close":1562.0},{"date":"2024-09-04","close":1499.0},{"date":"2024-09-05","close":1489.0},{"date":"2024-09-06","close":1430.0},{"date":"2024-09-09","close":1450.0},{"date":"2024-09-10","close":1300.0},{"date":"2024-09-11","close":1376.0},{"date":"2024-09-12","close":1386.0},{"date":"2024-09-13","close":1399.0},{"date":"2024-09-19","close":1378.0},{"date":"2024-09-20","close":1409.0},{"date":"2024-09-23","close":1421.0},{"date":"2024-09-24","close":1432.0},{"date":"2024-09-25","close":1446.0},{"date":"2024-09-26","close":1481.0},{"date":"2024-09-27","close":1494.0},{"date":"2024-09-30","close":1470.0},{"date":"2024-10-02","close":1475.0},{"date":"2024-10-04","close":1474.0},{"date":"2024-10-07","close":1476.0},{"date":"2024-10-08","close":1527.0},{"date":"2024-10-10","close":1484.0},{"date":"2024-10-11","close":1503.0},{"date":"2024-10-14","close":1474.0},{"date":"2024-10-15","close":1463.0},{"date":"2024-10-16","close":1469.0},{"date":"2024-10-17","close":1421.0},{"date":"2024-10-18","close":1353.0},{"date":"2024-10-21","close":1356.0},{"date":"2024-10-22","close":1288.0},{"date":"2024-10-23","close":1295.0},{"date":"2024-10-24","close":1260.0},{"date":"2024-10-25","close":1238.0},{"date":"2024-10-28","close":1273.0},{"date":"2024-10-29","close":1252.0},{"date":"2024-10-30","close":1266.0},{"date":"2024-10-31","close":1240.0},{"date":"2024-11-01","close":1242.0},{"date":"2024-11-04","close":1317.0},{"date":"2024-11-05","close":1312.0},{"date":"2024-11-06","close":1288.0},{"date":"2024-11-07","close":1255.0},{"date":"2024-11-08","close":1255.0},{"date":"2024-11-11","close":1205.0},{"date":"2024-11-12","close":1184.0},{"date":"2024-11-13","close":1539.0},{"date":"2024-11-14","close":1372.0},{"date":"2024-11-15","close":1232.0},{"date":"2024-11-18","close":1217.0},{"date":"2024-11-19","close":1582.0},{"date":"2024-11-20","close":1724.0},{"date":"2024-11-21","close":1777.0},{"date":"2024-11-22","close":1655.0},{"date":"2024-11-25","close":1574.0},{"date":"2024-11-26","close":1850.0},{"date":"2024-11-27","close":1810.0},{"date":"2024-11-28","close":1707.0},{"date":"2024-11-29","close":1714.0},{"date":"2024-12-02","close":1649.0},{"date":"2024-12-03","close":1626.0},{"date":"2024-12-04","close":1535.0},{"date":"2024-12-05","close":1455.0},{"date":"2024-12-06","close":1450.0},{"date":"2024-12-09","close":1314.0},{"date":"2024-12-10","close":1426.0},{"date":"2024-12-11","close":1490.0},{"date":"2024-12-12","close":1449.0},{"date":"2024-12-13","close":1467.0},{"date":"2024-12-16","close":1453.0},{"date":"2024-12-17","close":1425.0},{"date":"2024-12-18","close":1459.0},{"date":"2024-12-19","close":1408.0},{"date":"2024-12-20","close":1347.0},{"date":"2024-12-23","close":1402.0},{"date":"2024-12-24","close":1357.0},{"date":"2024-12-26","close":1294.0},{"date":"2024-12-27","close":1293.0},{"date":"2024-12-30","close":1304.0},{"date":"2025-01-02","close":1310.0},{"date":"2025-01-03","close":1320.0},{"date":"2025-01-06","close":1375.0},{"date":"2025-01-07","close":1390.0},{"date":"2025-01-08","close":1550.0},{"date":"2025-01-09","close":1463.0},{"date":"2025-01-10","close":1501.0},{"date":"2025-01-13","close":1469.0},{"date":"2025-01-14","close":1500.0},{"date":"2025-01-15","close":1485.0},{"date":"2025-01-16","close":1500.0},{"date":"2025-01-17","close":1510.0},{"date":"2025-01-20","close":1502.0},{"date":"2025-01-21","close":1468.0},{"date":"2025-01-22","close":1462.0},{"date":"2025-01-23","close":1397.0},{"date":"2025-01-24","close":1394.0},{"date":"2025-01-31","close":1372.0},{"date":"2025-02-03","close":1342.0},{"date":"2025-02-04","close":1395.0},{"date":"2025-02-05","close":1396.0},{"date":"2025-02-06","close":1389.0},{"date":"2025-02-07","close":1385.0},{"date":"2025-02-10","close":1390.0},{"date":"2025-02-11","close":1400.0},{"date":"2025-02-12","close":1361.0},{"date":"2025-02-13","close":1365.0},{"date":"2025-02-14","close":1382.0},{"date":"2025-02-17","close":1373.0},{"date":"2025-02-18","close":1376.0},{"date":"2025-02-19","close":1397.0},{"date":"2025-02-20","close":1400.0},{"date":"2025-02-21","close":1407.0},{"date":"2025-02-24","close":1396.0},{"date":"2025-02-25","close":1394.0},{"date":"2025-02-26","close":1408.0},{"date":"2025-02-27","close":1395.0},{"date":"2025-02-28","close":1360.0},{"date":"2025-03-04","close":1768.0},{"date":"2025-03-05","close":1659.0},{"date":"2025-03-06","close":1640.0},{"date":"2025-03-07","close":1678.0},{"date":"2025-03-10","close":1601.0},{"date":"2025-03-11","close":1562.0},{"date":"2025-03-12","close":1619.0},{"date":"2025-03-13","close":1560.0},{"date":"2025-03-14","close":1682.0},{"date":"2025-03-17","close":1646.0},{"date":"2025-03-18","close":1667.0},{"date":"2025-03-19","close":1706.0},{"date":"2025-03-20","close":1693.0},{"date":"2025-03-21","close":1630.0},{"date":"2025-03-24","close":1699.0},{"date":"2025-03-25","close":1700.0},{"date":"2025-03-26","close":1698.0},{"date":"2025-03-27","close":1680.0},{"date":"2025-03-28","close":1635.0},{"date":"2025-03-31","close":1645.0},{"date":"2025-04-01","close":1750.0},{"date":"2025-04-02","close":1775.0},{"date":"2025-04-03","close":1756.0},{"date":"2025-04-04","close":1682.0},{"date":"2025-04-07","close":1656.0},{"date":"2025-04-08","close":1697.0},{"date":"2025-04-09","close":1605.0},{"date":"2025-04-10","close":1690.0},{"date":"2025-04-11","close":1717.0},{"date":"2025-04-14","close":1776.0},{"date":"2025-04-15","close":1799.0},{"date":"2025-04-16","close":1826.0},{"date":"2025-04-17","close":1836.0},{"date":"2025-04-18","close":1835.0},{"date":"2025-04-21","close":1868.0},{"date":"2025-04-22","close":1859.0},{"date":"2025-04-23","close":1860.0},{"date":"2025-04-24","close":1880.0},{"date":"2025-04-25","close":1928.0},{"date":"2025-04-28","close":1856.0},{"date":"2025-04-29","close":1868.0},{"date":"2025-04-30","close":1881.0},{"date":"2025-05-02","close":1870.0},{"date":"2025-05-07","close":1844.0},{"date":"2025-05-08","close":1896.0},{"date":"2025-05-09","close":1850.0},{"date":"2025-05-12","close":1845.0},{"date":"2025-05-13","close":1900.0},{"date":"2025-05-14","close":1919.0},{"date":"2025-05-15","close":1710.0},{"date":"2025-05-16","close":1696.0},{"date":"2025-05-19","close":1665.0},{"date":"2025-05-20","close":1637.0},{"date":"2025-05-21","close":1718.0},{"date":"2025-05-22","close":1673.0},{"date":"2025-05-23","close":1654.0},{"date":"2025-05-26","close":1656.0},{"date":"2025-05-27","close":1655.0},{"date":"2025-05-28","close":1631.0},{"date":"2025-05-29","close":1660.0},{"date":"2025-05-30","close":1623.0},{"date":"2025-06-02","close":1606.0},{"date":"2025-06-04","close":1624.0},{"date":"2025-06-05","close":1656.0},{"date":"2025-06-09","close":1762.0},{"date":"2025-06-10","close":1699.0},{"date":"2025-06-11","close":1685.0},{"date":"2025-06-12","close":1684.0},{"date":"2025-06-13","close":1662.0},{"date":"2025-06-16","close":1637.0},{"date":"2025-06-17","close":1628.0},{"date":"2025-06-18","close":1631.0},{"date":"2025-06-19","close":1625.0},{"date":"2025-06-20","close":1609.0},{"date":"2025-06-23","close":1563.0},{"date":"2025-06-24","close":1605.0},{"date":"2025-06-25","close":1680.0},{"date":"2025-06-26","close":1642.0},{"date":"2025-06-27","close":1610.0},{"date":"2025-06-30","close":1576.0},{"date":"2025-07-01","close":1595.0},{"date":"2025-07-02","close":1585.0},{"date":"2025-07-03","close":1620.0},{"date":"2025-07-04","close":1606.0},{"date":"2025-07-07","close":1672.0},{"date":"2025-07-08","close":1667.0},{"date":"2025-07-09","close":1642.0},{"date":"2025-07-10","close":1678.0},{"date":"2025-07-11","close":1654.0},{"date":"2025-07-14","close":1648.0},{"date":"2025-07-15","close":1644.0},{"date":"2025-07-16","close":1637.0},{"date":"2025-07-17","close":1637.0},{"date":"2025-07-18","close":1692.0},{"date":"2025-07-21","close":1718.0},{"date":"2025-07-22","close":1707.0},{"date":"2025-07-23","close":1712.0},{"date":"2025-07-24","close":1669.0},{"date":"2025-07-25","close":1692.0},{"date":"2025-07-28","close":1702.0},{"date":"2025-07-29","close":1712.0},{"date":"2025-07-30","close":1830.0},{"date":"2025-07-31","close":1790.0},{"date":"2025-08-01","close":1711.0},{"date":"2025-08-04","close":1945.0},{"date":"2025-08-05","close":1900.0},{"date":"2025-08-06","close":1898.0},{"date":"2025-08-07","close":1870.0},{"date":"2025-08-08","close":1855.0},{"date":"2025-08-11","close":1929.0},{"date":"2025-08-12","close":1891.0},{"date":"2025-08-13","close":1931.0},{"date":"2025-08-14","close":1920.0},{"date":"2025-08-18","close":1885.0},{"date":"2025-08-19","close":1850.0},{"date":"2025-08-20","close":1916.0},{"date":"2025-08-21","close":1921.0},{"date":"2025-08-22","close":1891.0},{"date":"2025-08-25","close":1890.0},{"date":"2025-08-26","close":1870.0},{"date":"2025-08-27","close":1801.0},{"date":"2025-08-28","close":1800.0},{"date":"2025-08-29","close":1819.0},{"date":"2025-09-01","close":1779.0},{"date":"2025-09-02","close":1770.0},{"date":"2025-09-03","close":1773.0},{"date":"2025-09-04","close":1840.0},{"date":"2025-09-05","close":1854.0},{"date":"2025-09-08","close":1903.0},{"date":"2025-09-09","close":1907.0},{"date":"2025-09-10","close":1882.0},{"date":"2025-09-11","close":1914.0},{"date":"2025-09-12","close":1920.0},{"date":"2025-09-15","close":1893.0},{"date":"2025-09-16","close":1881.0},{"date":"2025-09-17","close":1881.0},{"date":"2025-09-18","close":1889.0},{"date":"2025-09-19","close":1883.0},{"date":"2025-09-22","close":1878.0},{"date":"2025-09-23","close":1896.0},{"date":"2025-09-24","close":1910.0},{"date":"2025-09-25","close":1881.0},{"date":"2025-09-26","close":1813.0},{"date":"2025-09-29","close":1803.0},{"date":"2025-09-30","close":1751.0},{"date":"2025-10-01","close":1712.0},{"date":"2025-10-02","close":1699.0},{"date":"2025-10-10","close":1665.0},{"date":"2025-10-13","close":1671.0},{"date":"2025-10-14","close":1673.0},{"date":"2025-10-15","close":1720.0},{"date":"2025-10-16","close":1691.0},{"date":"2025-10-17","close":1692.0},{"date":"2025-10-20","close":1710.0},{"date":"2025-10-21","close":1712.0},{"date":"2025-10-22","close":1810.0},{"date":"2025-10-23","close":1773.0},{"date":"2025-10-24","close":1805.0},{"date":"2025-10-27","close":1771.0},{"date":"2025-10-28","close":1770.0},{"date":"2025-10-29","close":1766.0},{"date":"2025-10-30","close":1728.0},{"date":"2025-10-31","close":1735.0},{"date":"2025-11-03","close":1669.0},{"date":"2025-11-04","close":1613.0},{"date":"2025-11-05","close":1596.0},{"date":"2025-11-06","close":1601.0},{"date":"2025-11-07","close":1554.0},{"date":"2025-11-10","close":1582.0},{"date":"2025-11-11","close":1585.0},{"date":"2025-11-12","close":1615.0},{"date":"2025-11-13","close":1591.0},{"date":"2025-11-14","close":1600.0},{"date":"2025-11-17","close":1616.0},{"date":"2025-11-18","close":1572.0},{"date":"2025-11-19","close":1615.0},{"date":"2025-11-20","close":1669.0},{"date":"2025-11-21","close":1643.0},{"date":"2025-11-24","close":1626.0},{"date":"2025-11-25","close":1621.0},{"date":"2025-11-26","close":1652.0},{"date":"2025-11-27","close":1609.0},{"date":"2025-11-28","close":1661.0},{"date":"2025-12-01","close":1731.0},{"date":"2025-12-02","close":1760.0},{"date":"2025-12-03","close":1764.0},{"date":"2025-12-04","close":1746.0},{"date":"2025-12-05","close":1779.0},{"date":"2025-12-08","close":1780.0},{"date":"2025-12-09","close":1755.0},{"date":"2025-12-10","close":1798.0},{"date":"2025-12-11","close":1785.0},{"date":"2025-12-12","close":1793.0},{"date":"2025-12-15","close":1770.0},{"date":"2025-12-16","close":1724.0},{"date":"2025-12-17","close":1758.0},{"date":"2025-12-18","close":1722.0},{"date":"2025-12-19","close":1758.0},{"date":"2025-12-22","close":1764.0},{"date":"2025-12-23","close":1728.0},{"date":"2025-12-24","close":1728.0},{"date":"2025-12-26","close":1726.0},{"date":"2025-12-29","close":1777.0},{"date":"2025-12-30","close":1770.0},{"date":"2026-01-02","close":1839.0},{"date":"2026-01-05","close":1830.0},{"date":"2026-01-06","close":1848.0},{"date":"2026-01-07","close":1868.0},{"date":"2026-01-08","close":1770.0},{"date":"2026-01-09","close":1865.0},{"date":"2026-01-12","close":1825.0},{"date":"2026-01-13","close":2370.0},{"date":"2026-01-14","close":2845.0},{"date":"2026-01-15","close":2845.0},{"date":"2026-01-16","close":2685.0},{"date":"2026-01-19","close":2715.0},{"date":"2026-01-20","close":2765.0},{"date":"2026-01-21","close":2635.0},{"date":"2026-01-22","close":2480.0},{"date":"2026-01-23","close":2410.0},{"date":"2026-01-26","close":2375.0},{"date":"2026-01-27","close":2365.0},{"date":"2026-01-28","close":2420.0},{"date":"2026-01-29","close":2490.0},{"date":"2026-01-30","close":2400.0},{"date":"2026-02-02","close":2370.0},{"date":"2026-02-03","close":2425.0},{"date":"2026-02-04","close":2480.0},{"date":"2026-02-05","close":2390.0},{"date":"2026-02-06","close":2350.0},{"date":"2026-02-09","close":2415.0},{"date":"2026-02-10","close":2400.0},{"date":"2026-02-11","close":2400.0},{"date":"2026-02-12","close":2380.0},{"date":"2026-02-13","close":2300.0},{"date":"2026-02-19","close":2260.0},{"date":"2026-02-20","close":2265.0},{"date":"2026-02-23","close":2335.0},{"date":"2026-02-24","close":2415.0},{"date":"2026-02-25","close":2420.0},{"date":"2026-02-26","close":2365.0},{"date":"2026-02-27","close":2135.0},{"date":"2026-03-03","close":2080.0},{"date":"2026-03-04","close":1852.0},{"date":"2026-03-05","close":2010.0},{"date":"2026-03-06","close":2015.0},{"date":"2026-03-09","close":1914.0},{"date":"2026-03-10","close":1923.0},{"date":"2026-03-11","close":1900.0},{"date":"2026-03-12","close":1899.0},{"date":"2026-03-13","close":1884.0},{"date":"2026-03-16","close":1855.0},{"date":"2026-03-17","close":1870.0},{"date":"2026-03-18","close":1910.0},{"date":"2026-03-19","close":1867.0},{"date":"2026-03-20","close":1924.0},{"date":"2026-03-23","close":1868.0},{"date":"2026-03-24","close":1937.0},{"date":"2026-03-25","close":1921.0},{"date":"2026-03-26","close":1897.0},{"date":"2026-03-27","close":1870.0},{"date":"2026-03-30","close":1847.0},{"date":"2026-03-31","close":1785.0},{"date":"2026-04-01","close":1863.0},{"date":"2026-04-02","close":1770.0},{"date":"2026-04-03","close":1774.0},{"date":"2026-04-06","close":1736.0},{"date":"2026-04-07","close":1751.0},{"date":"2026-04-08","close":1812.0},{"date":"2026-04-09","close":1794.0},{"date":"2026-04-10","close":1818.0},{"date":"2026-04-13","close":1790.0},{"date":"2026-04-14","close":1838.0},{"date":"2026-04-15","close":1850.0},{"date":"2026-04-16","close":1899.0},{"date":"2026-04-17","close":1887.0},{"date":"2026-04-20","close":1924.0},{"date":"2026-04-21","close":1900.0},{"date":"2026-04-22","close":1903.0},{"date":"2026-04-23","close":1890.0},{"date":"2026-04-24","close":1891.0},{"date":"2026-04-27","close":1889.0},{"date":"2026-04-28","close":1872.0},{"date":"2026-04-29","close":1919.0},{"date":"2026-04-30","close":1895.0},{"date":"2026-05-04","close":1972.0},{"date":"2026-05-06","close":1909.0},{"date":"2026-05-07","close":1867.0},{"date":"2026-05-08","close":1913.0},{"date":"2026-05-11","close":1880.0},{"date":"2026-05-12","close":1847.0},{"date":"2026-05-13","close":1838.0},{"date":"2026-05-14","close":1865.0},{"date":"2026-05-15","close":1786.0},{"date":"2026-05-18","close":1688.0},{"date":"2026-05-19","close":1701.0},{"date":"2026-05-20","close":1621.0},{"date":"2026-05-21","close":1621.0},{"date":"2026-05-22","close":1730.0},{"date":"2026-05-26","close":1634.0},{"date":"2026-05-27","close":1552.0},{"date":"2026-05-28","close":1534.0},{"date":"2026-05-29","close":1462.0},{"date":"2026-06-01","close":1398.0},{"date":"2026-06-02","close":1378.0},{"date":"2026-06-04","close":1414.0},{"date":"2026-06-05","close":1416.0},{"date":"2026-06-08","close":1350.0},{"date":"2026-06-09","close":1410.0},{"date":"2026-06-10","close":1410.0},{"date":"2026-06-11","close":1421.0},{"date":"2026-06-12","close":1480.0},{"date":"2026-06-15","close":1533.0},{"date":"2026-06-16","close":1513.0},{"date":"2026-06-17","close":1527.0},{"date":"2026-06-18","close":1495.0},{"date":"2026-06-19","close":1448.0},{"date":"2026-06-22","close":1430.0},{"date":"2026-06-23","close":1322.0},{"date":"2026-06-24","close":1314.0},{"date":"2026-06-25","close":1276.0},{"date":"2026-06-26","close":1250.0},{"date":"2026-06-29","close":1360.0},{"date":"2026-06-30","close":1398.0},{"date":"2026-07-01","close":1396.0},{"date":"2026-07-02","close":1362.0},{"date":"2026-07-03","close":1324.0},{"date":"2026-07-06","close":1325.0},{"date":"2026-07-07","close":1341.0},{"date":"2026-07-08","close":1308.0},{"date":"2026-07-09","close":1278.0},{"date":"2026-07-10","close":1356.0},{"date":"2026-07-13","close":1279.0},{"date":"2026-07-14","close":1252.0},{"date":"2026-07-15","close":1299.0},{"date":"2026-07-16","close":1307.0},{"date":"2026-07-20","close":1224.0},{"date":"2026-07-21","close":1258.0},{"date":"2026-07-22","close":1304.0},{"date":"2026-07-23","close":1295.0},{"date":"2026-07-24","close":1280.0},{"date":"2026-07-27","close":1246.0},{"date":"2026-07-28","close":1174.0},{"date":"2026-07-29","close":1079.0},{"date":"2026-07-30","close":1050.0},{"date":"2026-07-31","close":1154.0},{"date":"2026-08-03","close":1159.0},{"date":"2026-08-04","close":1174.0},{"date":"2026-08-05","close":1196.0},{"date":"2026-08-06","close":1200.0},{"date":"2026-08-07","close":1199.0},{"date":"2026-08-10","close":1235.0},{"date":"2026-08-11","close":1266.0},{"date":"2026-08-12","close":1268.0},{"date":"2026-08-13","close":1315.0},{"date":"2026-08-14","close":1314.0},{"date":"2026-08-18","close":1368.0},{"date":"2026-08-19","close":1374.0},{"date":"2026-08-20","close":1280.0},{"date":"2026-08-21","close":1250.0},{"date":"2026-08-24","close":1257.0},{"date":"2026-08-25","close":1260.0},{"date":"2026-08-26","close":1267.0},{"date":"2026-08-27","close":1237.0},{"date":"2026-08-28","close":1228.0},{"date":"2026-08-31","close":1240.0},{"date":"2026-09-01","close":1210.0},{"date":"2026-09-02","close":1182.0},{"date":"2026-09-03","close":1162.0},{"date":"2026-09-04","close":1164.0},{"date":"2026-09-07","close":1168.0},{"date":"2026-09-08","close":1185.0},{"date":"2026-09-09","close":1144.0},{"date":"2026-09-10","close":1141.0},{"date":"2026-09-11","close":1119.0},{"date":"2026-09-14","close":1068.0},{"date":"2026-09-15","close":1089.0},{"date":"2026-09-16","close":1097.0},{"date":"2026-09-17","close":1137.0},{"date":"2026-09-18","close":1130.0},{"date":"2026-09-21","close":1132.0},{"date":"2026-09-22","close":1083.0},{"date":"2026-09-23","close":1077.0},{"date":"2026-09-28","close":1079.0},{"date":"2026-09-29","close":1090.0},{"date":"2026-09-30","close":1080.0},{"date":"2026-10-01","close":1105.0},{"date":"2026-10-02","close":1080.0},{"date":"2026-10-06","close":1085.0},{"date":"2026-10-07","close":1116.0},{"date":"2026-10-08","close":1120.0},{"date":"2026-10-12","close":1025.0},{"date":"2026-10-13","close":1013.0},{"date":"2026-10-14","close":1009.0},{"date":"2026-10-15","close":896.0},{"date":"2026-10-16","close":974.0},{"date":"2026-10-19","close":980.0},{"date":"2026-10-20","close":956.0},{"date":"2026-10-21","close":948.0},{"date":"2026-10-22","close":930.0},{"date":"2026-10-23","close":917.0}],"chart_data":[{"date":"2024-10-23","open":1288,"high":1314,"low":1267,"close":1295,"volume":57535,"rsi_14":25.76,"sma_20":1440.1,"sma_60":1550.7,"sma_120":1995.53},{"date":"2024-10-24","open":1289,"high":1290,"low":1259,"close":1260,"volume":22156,"rsi_14":22.51,"sma_20":1432.05,"sma_60":1540.28,"sma_120":1985.83},{"date":"2024-10-25","open":1265,"high":1315,"low":1155,"close":1238,"volume":77846,"rsi_14":21.36,"sma_20":1422.35,"sma_60":1530.33,"sma_120":1976.06},{"date":"2024-10-28","open":1238,"high":1298,"low":1238,"close":1273,"volume":46058,"rsi_14":27.19,"sma_20":1413.7,"sma_60":1523.05,"sma_120":1966.67},{"date":"2024-10-29","open":1280,"high":1301,"low":1248,"close":1252,"volume":46844,"rsi_14":16.87,"sma_20":1402.25,"sma_60":1516.0,"sma_120":1957.27},{"date":"2024-10-30","open":1261,"high":1288,"low":1261,"close":1266,"volume":26032,"rsi_14":21.76,"sma_20":1390.85,"sma_60":1507.0,"sma_120":1947.69},{"date":"2024-10-31","open":1266,"high":1266,"low":1203,"close":1240,"volume":22272,"rsi_14":16.54,"sma_20":1379.35,"sma_60":1496.87,"sma_120":1938.03},{"date":"2024-11-01","open":1240,"high":1288,"low":1228,"close":1242,"volume":19686,"rsi_14":18.31,"sma_20":1367.7,"sma_60":1487.35,"sma_120":1928.29},{"date":"2024-11-04","open":1223,"high":1475,"low":1223,"close":1317,"volume":619612,"rsi_14":33.02,"sma_20":1359.85,"sma_60":1478.7,"sma_120":1917.6},{"date":"2024-11-05","open":1320,"high":1335,"low":1296,"close":1312,"volume":25122,"rsi_14":31.7,"sma_20":1351.65,"sma_60":1470.77,"sma_120":1906.83},{"date":"2024-11-06","open":1312,"high":1354,"low":1278,"close":1288,"volume":46641,"rsi_14":33.58,"sma_20":1339.7,"sma_60":1466.05,"sma_120":1895.89},{"date":"2024-11-07","open":1288,"high":1300,"low":1245,"close":1255,"volume":35091,"rsi_14":36.76,"sma_20":1328.25,"sma_60":1459.93,"sma_120":1885.1},{"date":"2024-11-08","open":1295,"high":1295,"low":1254,"close":1255,"volume":45175,"rsi_14":36.24,"sma_20":1315.85,"sma_60":1453.83,"sma_120":1873.97},{"date":"2024-11-11","open":1255,"high":1280,"low":1189,"close":1205,"volume":93735,"rsi_14":38.11,"sma_20":1302.4,"sma_60":1447.92,"sma_120":1862.6},{"date":"2024-11-12","open":1188,"high":1211,"low":1156,"close":1184,"volume":58327,"rsi_14":34.71,"sma_20":1288.45,"sma_60":1440.17,"sma_120":1850.84},{"date":"2024-11-13","open":1200,"high":1539,"low":1189,"close":1539,"volume":6119948,"rsi_14":70.42,"sma_20":1291.95,"sma_60":1437.95,"sma_120":1842.79},{"date":"2024-11-14","open":1450,"high":1491,"low":1306,"close":1372,"volume":2112152,"rsi_14":58.09,"sma_20":1289.5,"sma_60":1433.43,"sma_120":1832.6},{"date":"2024-11-15","open":1398,"high":1399,"low":1221,"close":1232,"volume":758095,"rsi_14":47.8,"sma_20":1283.45,"sma_60":1426.13,"sma_120":1821.2},{"date":"2024-11-18","open":1282,"high":1282,"low":1201,"close":1217,"volume":352562,"rsi_14":48.11,"sma_20":1276.5,"sma_60":1418.08,"sma_120":1809.67},{"date":"2024-11-19","open":1233,"high":1582,"low":1223,"close":1582,"volume":8805863,"rsi_14":62.36,"sma_20":1291.2,"sma_60":1416.37,"sma_120":1801.82},{"date":"2024-11-20","open":1767,"high":2025,"low":1622,"close":1724,"volume":16635347,"rsi_14":67.36,"sma_20":1312.65,"sma_60":1417.03,"sma_120":1796.14},{"date":"2024-11-21","open":1767,"high":2000,"low":1689,"close":1777,"volume":8151945,"rsi_14":68.51,"sma_20":1338.5,"sma_60":1419.12,"sma_120":1791.03},{"date":"2024-11-22","open":1777,"high":1880,"low":1626,"close":1655,"volume":1742124,"rsi_14":61.33,"sma_20":1359.35,"sma_60":1419.55,"sma_120":1784.66},{"date":"2024-11-25","open":1655,"high":1734,"low":1500,"close":1574,"volume":808828,"rsi_14":58.35,"sma_20":1374.4,"sma_60":1419.05,"sma_120":1777.82},{"date":"2024-11-26","open":1668,"high":2000,"low":1663,"close":1850,"volume":10712161,"rsi_14":65.44,"sma_20":1404.3,"sma_60":1423.57,"sma_120":1773.61},{"date":"2024-11-27","open":1860,"high":1875,"low":1775,"close":1810,"volume":1004677,"rsi_14":65.19,"sma_20":1431.5,"sma_60":1427.38,"sma_120":1768.73},{"date":"2024-11-28","open":1812,"high":1827,"low":1690,"close":1707,"volume":448266,"rsi_14":61.71,"sma_20":1454.85,"sma_60":1429.95,"sma_120":1763.17},{"date":"2024-11-29","open":1752,"high":1913,"low":1700,"close":1714,"volume":2029796,"rsi_14":63.49,"sma_20":1478.45,"sma_60":1433.23,"sma_120":1757.78},{"date":"2024-12-02","open":1714,"high":1739,"low":1605,"close":1649,"volume":326962,"rsi_14":62.04,"sma_20":1495.05,"sma_60":1434.42,"sma_120":1751.98},{"date":"2024-12-03","open":1622,"high":1635,"low":1561,"close":1626,"volume":313364,"rsi_14":52.72,"sma_20":1510.75,"sma_60":1434.92,"sma_120":1745.91},{"date":"2024-12-04","open":1552,"high":1620,"low":1481,"close":1535,"volume":332019,"rsi_14":55.35,"sma_20":1523.1,"sma_60":1434.47,"sma_120":1739.12},{"date":"2024-12-05","open":1525,"high":1540,"low":1410,"close":1455,"volume":196559,"rsi_14":57.62,"sma_20":1533.1,"sma_60":1433.73,"sma_120":1731.58},{"date":"2024-12-06","open":1455,"high":1470,"low":1394,"close":1450,"volume":202742,"rsi_14":58.02,"sma_20":1542.85,"sma_60":1433.08,"sma_120":1724.16},{"date":"2024-12-09","open":1450,"high":1450,"low":1314,"close":1314,"volume":253177,"rsi_14":39.05,"sma_20":1548.3,"sma_60":1431.15,"sma_120":1715.94},{"date":"2024-12-10","open":1373,"high":1433,"low":1326,"close":1426,"volume":197675,"rsi_14":37.52,"sma_20":1560.4,"sma_60":1430.75,"sma_120":1709.2},{"date":"2024-12-11","open":1426,"high":1490,"low":1426,"close":1490,"volume":125203,"rsi_14":38.09,"sma_20":1557.95,"sma_60":1433.92,"sma_120":1702.66},{"date":"2024-12-12","open":1480,"high":1520,"low":1430,"close":1449,"volume":82061,"rsi_14":40.84,"sma_20":1561.8,"sma_60":1435.13,"sma_120":1695.82},{"date":"2024-12-13","open":1449,"high":1481,"low":1420,"close":1467,"volume":120524,"rsi_14":44.96,"sma_20":1573.55,"sma_60":1436.48,"sma_120":1689.42},{"date":"2024-12-16","open":1468,"high":1477,"low":1364,"close":1453,"volume":88576,"rsi_14":25.16,"sma_20":1585.35,"sma_60":1437.38,"sma_120":1683.48},{"date":"2024-12-17","open":1486,"high":1486,"low":1417,"close":1425,"volume":63904,"rsi_14":25.54,"sma_20":1577.5,"sma_60":1438.17,"sma_120":1677.57},{"date":"2024-12-18","open":1425,"high":1482,"low":1413,"close":1459,"volume":80324,"rsi_14":32.73,"sma_20":1564.25,"sma_60":1439.0,"sma_120":1672.64},{"date":"2024-12-19","open":1423,"high":1450,"low":1400,"close":1408,"volume":40426,"rsi_14":29.92,"sma_20":1545.8,"sma_60":1438.78,"sma_120":1667.12},{"date":"2024-12-20","open":1408,"high":1439,"low":1325,"close":1347,"volume":90497,"rsi_14":30.08,"sma_20":1530.4,"sma_60":1437.37,"sma_120":1655.93},{"date":"2024-12-23","open":1350,"high":1424,"low":1348,"close":1402,"volume":85070,"rsi_14":35.82,"sma_20":1521.8,"sma_60":1436.63,"sma_120":1642.62},{"date":"2024-12-24","open":1361,"high":1423,"low":1357,"close":1357,"volume":43408,"rsi_14":38.04,"sma_20":1497.15,"sma_60":1434.57,"sma_120":1630.38},{"date":"2024-12-26","open":1430,"high":1430,"low":1285,"close":1294,"volume":166667,"rsi_14":38.93,"sma_20":1471.35,"sma_60":1431.23,"sma_120":1618.88},{"date":"2024-12-27","open":1294,"high":1312,"low":1260,"close":1293,"volume":71831,"rsi_14":39.14,"sma_20":1450.65,"sma_60":1428.28,"sma_120":1607.73},{"date":"2024-12-30","open":1232,"high":1309,"low":1230,"close":1304,"volume":159469,"rsi_14":49.16,"sma_20":1430.15,"sma_60":1425.43,"sma_120":1597.68},{"date":"2025-01-02","open":1329,"high":1329,"low":1282,"close":1310,"volume":67696,"rsi_14":38.21,"sma_20":1413.2,"sma_60":1422.7,"sma_120":1587.14},{"date":"2025-01-03","open":1310,"high":1343,"low":1260,"close":1320,"volume":79342,"rsi_14":30.59,"sma_20":1397.9,"sma_60":1420.1,"sma_120":1577.81},{"date":"2025-01-06","open":1440,"high":1580,"low":1364,"close":1375,"volume":925534,"rsi_14":41.81,"sma_20":1389.9,"sma_60":1417.57,"sma_120":1567.68},{"date":"2025-01-07","open":1375,"high":1394,"low":1346,"close":1390,"volume":199777,"rsi_14":41.43,"sma_20":1386.65,"sma_60":1416.0,"sma_120":1557.52},{"date":"2025-01-08","open":1376,"high":1642,"low":1362,"close":1550,"volume":1934585,"rsi_14":58.15,"sma_20":1391.65,"sma_60":1416.78,"sma_120":1548.56},{"date":"2025-01-09","open":1540,"high":1540,"low":1452,"close":1463,"volume":317086,"rsi_14":52.91,"sma_20":1399.1,"sma_60":1416.6,"sma_120":1539.62},{"date":"2025-01-10","open":1472,"high":1520,"low":1466,"close":1501,"volume":273984,"rsi_14":53.19,"sma_20":1402.85,"sma_60":1417.23,"sma_120":1531.3},{"date":"2025-01-13","open":1501,"high":1501,"low":1436,"close":1469,"volume":184104,"rsi_14":54.77,"sma_20":1401.8,"sma_60":1417.23,"sma_120":1522.54},{"date":"2025-01-14","open":1439,"high":1521,"low":1439,"close":1500,"volume":196510,"rsi_14":62.56,"sma_20":1404.35,"sma_60":1418.55,"sma_120":1514.42},{"date":"2025-01-15","open":1505,"high":1505,"low":1391,"close":1485,"volume":160939,"rsi_14":57.29,"sma_20":1405.25,"sma_60":1420.75,"sma_120":1506.54},{"date":"2025-01-16","open":1485,"high":1518,"low":1470,"close":1500,"volume":117644,"rsi_14":63.27,"sma_20":1407.6,"sma_60":1423.15,"sma_120":1500.38},{"date":"2025-01-17","open":1545,"high":1694,"low":1505,"close":1510,"volume":599362,"rsi_14":72.22,"sma_20":1411.85,"sma_60":1426.85,"sma_120":1494.62},{"date":"2025-01-20","open":1510,"high":1533,"low":1478,"close":1502,"volume":127296,"rsi_14":71.2,"sma_20":1414.0,"sma_60":1430.3,"sma_120":1490.5},{"date":"2025-01-21","open":1512,"high":1519,"low":1457,"close":1468,"volume":99105,"rsi_14":65.89,"sma_20":1417.0,"sma_60":1433.77,"sma_120":1487.03},{"date":"2025-01-22","open":1468,"high":1510,"low":1435,"close":1462,"volume":147273,"rsi_14":64.73,"sma_20":1422.75,"sma_60":1437.5,"sma_120":1483.92},{"date":"2025-01-23","open":1467,"high":1478,"low":1388,"close":1397,"volume":110134,"rsi_14":56.74,"sma_20":1422.5,"sma_60":1439.57,"sma_120":1481.31},{"date":"2025-01-24","open":1386,"high":1425,"low":1380,"close":1394,"volume":105707,"rsi_14":51.83,"sma_20":1424.35,"sma_60":1441.93,"sma_120":1478.97},{"date":"2025-01-31","open":1394,"high":1394,"low":1361,"close":1372,"volume":103624,"rsi_14":48.29,"sma_20":1428.25,"sma_60":1443.7,"sma_120":1475.35},{"date":"2025-02-03","open":1371,"high":1371,"low":1309,"close":1342,"volume":46763,"rsi_14":23.74,"sma_20":1430.7,"sma_60":1445.4,"sma_120":1471.13},{"date":"2025-02-04","open":1333,"high":1412,"low":1333,"close":1395,"volume":106625,"rsi_14":40.61,"sma_20":1435.25,"sma_60":1447.95,"sma_120":1467.65},{"date":"2025-02-05","open":1404,"high":1415,"low":1373,"close":1396,"volume":56322,"rsi_14":33.85,"sma_20":1439.55,"sma_60":1449.27,"sma_120":1463.98},{"date":"2025-02-06","open":1414,"high":1414,"low":1373,"close":1389,"volume":51038,"rsi_14":36.67,"sma_20":1443.0,"sma_60":1450.55,"sma_120":1460.66},{"date":"2025-02-07","open":1336,"high":1386,"low":1336,"close":1385,"volume":109629,"rsi_14":28.94,"sma_20":1443.5,"sma_60":1452.17,"sma_120":1459.11},{"date":"2025-02-10","open":1373,"high":1408,"low":1354,"close":1390,"volume":75039,"rsi_14":31.94,"sma_20":1443.5,"sma_60":1454.42,"sma_120":1457.17},{"date":"2025-02-11","open":1390,"high":1419,"low":1383,"close":1400,"volume":74118,"rsi_14":30.62,"sma_20":1436.0,"sma_60":1456.83,"sma_120":1455.33},{"date":"2025-02-12","open":1400,"high":1400,"low":1352,"close":1361,"volume":88212,"rsi_14":24.04,"sma_20":1430.9,"sma_60":1459.43,"sma_120":1453.67},{"date":"2025-02-13","open":1349,"high":1400,"low":1345,"close":1365,"volume":123197,"rsi_14":25.8,"sma_20":1424.1,"sma_60":1462.45,"sma_120":1451.31},{"date":"2025-02-14","open":1365,"high":1398,"low":1323,"close":1382,"volume":66491,"rsi_14":33.83,"sma_20":1419.75,"sma_60":1459.83,"sma_120":1448.89},{"date":"2025-02-17","open":1382,"high":1382,"low":1362,"close":1373,"volume":44455,"rsi_14":33.46,"sma_20":1413.4,"sma_60":1459.85,"sma_120":1446.64},{"date":"2025-02-18","open":1362,"high":1392,"low":1348,"close":1376,"volume":74148,"rsi_14":44.93,"sma_20":1407.95,"sma_60":1462.25,"sma_120":1444.19},{"date":"2025-02-19","open":1392,"high":1420,"low":1365,"close":1397,"volume":93033,"rsi_14":50.67,"sma_20":1402.8,"sma_60":1465.25,"sma_120":1441.67},{"date":"2025-02-20","open":1420,"high":1437,"low":1392,"close":1400,"volume":67658,"rsi_14":56.8,"sma_20":1397.3,"sma_60":1462.22,"sma_120":1439.29},{"date":"2025-02-21","open":1361,"high":1407,"low":1361,"close":1407,"volume":100161,"rsi_14":67.76,"sma_20":1392.55,"sma_60":1456.93,"sma_120":1436.98},{"date":"2025-02-24","open":1406,"high":1407,"low":1348,"close":1396,"volume":52784,"rsi_14":50.35,"sma_20":1388.95,"sma_60":1450.58,"sma_120":1434.85},{"date":"2025-02-25","open":1396,"high":1410,"low":1371,"close":1394,"volume":53853,"rsi_14":49.3,"sma_20":1385.55,"sma_60":1446.23,"sma_120":1432.89},{"date":"2025-02-26","open":1375,"high":1447,"low":1375,"close":1408,"volume":60713,"rsi_14":56.38,"sma_20":1386.1,"sma_60":1443.47,"sma_120":1431.26},{"date":"2025-02-27","open":1442,"high":1442,"low":1387,"close":1395,"volume":39561,"rsi_14":53.16,"sma_20":1386.15,"sma_60":1435.88,"sma_120":1429.72},{"date":"2025-02-28","open":1395,"high":1395,"low":1355,"close":1360,"volume":58177,"rsi_14":42.02,"sma_20":1385.55,"sma_60":1428.38,"sma_120":1427.88},{"date":"2025-03-04","open":1768,"high":1768,"low":1713,"close":1768,"volume":1010418,"rsi_14":81.4,"sma_20":1406.85,"sma_60":1429.4,"sma_120":1429.67},{"date":"2025-03-05","open":1670,"high":1882,"low":1608,"close":1659,"volume":4332056,"rsi_14":72.71,"sma_20":1420.05,"sma_60":1428.48,"sma_120":1430.86},{"date":"2025-03-06","open":1670,"high":1784,"low":1600,"close":1640,"volume":940293,"rsi_14":70.49,"sma_20":1432.25,"sma_60":1428.33,"sma_120":1431.38},{"date":"2025-03-07","open":1641,"high":1690,"low":1625,"close":1678,"volume":344770,"rsi_14":71.39,"sma_20":1446.7,"sma_60":1429.2,"sma_120":1432.06},{"date":"2025-03-10","open":1699,"high":1700,"low":1600,"close":1601,"volume":248018,"rsi_14":65.0,"sma_20":1457.5,"sma_60":1430.3,"sma_120":1432.38},{"date":"2025-03-11","open":1560,"high":1622,"low":1525,"close":1562,"volume":246143,"rsi_14":61.68,"sma_20":1466.1,"sma_60":1432.08,"sma_120":1432.91},{"date":"2025-03-12","open":1562,"high":1643,"low":1562,"close":1619,"volume":194813,"rsi_14":63.34,"sma_20":1477.05,"sma_60":1434.9,"sma_120":1433.99},{"date":"2025-03-13","open":1603,"high":1622,"low":1547,"close":1560,"volume":142659,"rsi_14":59.01,"sma_20":1487.0,"sma_60":1439.0,"sma_120":1435.08},{"date":"2025-03-14","open":1560,"high":1800,"low":1560,"close":1682,"volume":1301797,"rsi_14":63.71,"sma_20":1502.85,"sma_60":1443.27,"sma_120":1437.01},{"date":"2025-03-17","open":1688,"high":1689,"low":1646,"close":1646,"volume":207116,"rsi_14":62.16,"sma_20":1516.05,"sma_60":1445.87,"sma_120":1439.89},{"date":"2025-03-18","open":1650,"high":1696,"low":1642,"close":1667,"volume":152926,"rsi_14":63.04,"sma_20":1530.75,"sma_60":1449.5,"sma_120":1442.32},{"date":"2025-03-19","open":1670,"high":1709,"low":1628,"close":1706,"volume":285316,"rsi_14":63.9,"sma_20":1547.25,"sma_60":1453.48,"sma_120":1444.98},{"date":"2025-03-20","open":1701,"high":1718,"low":1670,"close":1693,"volume":180027,"rsi_14":63.9,"sma_20":1562.05,"sma_60":1457.48,"sma_120":1447.43},{"date":"2025-03-21","open":1684,"high":1689,"low":1570,"close":1630,"volume":248597,"rsi_14":62.27,"sma_20":1573.55,"sma_60":1460.9,"sma_120":1449.53},{"date":"2025-03-24","open":1651,"high":1730,"low":1651,"close":1699,"volume":297799,"rsi_14":45.47,"sma_20":1588.15,"sma_60":1464.9,"sma_120":1451.95},{"date":"2025-03-25","open":1739,"high":1788,"low":1697,"close":1700,"volume":307741,"rsi_14":53.14,"sma_20":1603.35,"sma_60":1469.77,"sma_120":1454.28},{"date":"2025-03-26","open":1720,"high":1720,"low":1680,"close":1698,"volume":116661,"rsi_14":54.56,"sma_20":1618.55,"sma_60":1475.62,"sma_120":1456.49},{"date":"2025-03-27","open":1667,"high":1686,"low":1643,"close":1680,"volume":200032,"rsi_14":50.16,"sma_20":1632.15,"sma_60":1480.25,"sma_120":1458.44},{"date":"2025-03-28","open":1681,"high":1700,"low":1600,"close":1635,"volume":105189,"rsi_14":52.91,"sma_20":1644.15,"sma_60":1484.88,"sma_120":1459.72},{"date":"2025-03-31","open":1618,"high":1654,"low":1500,"close":1645,"volume":139995,"rsi_14":57.48,"sma_20":1658.4,"sma_60":1490.73,"sma_120":1460.98},{"date":"2025-04-01","open":1654,"high":1750,"low":1654,"close":1750,"volume":248192,"rsi_14":60.86,"sma_20":1657.5,"sma_60":1498.35,"sma_120":1463.32},{"date":"2025-04-02","open":1751,"high":1789,"low":1717,"close":1775,"volume":197716,"rsi_14":68.89,"sma_20":1663.3,"sma_60":1506.2,"sma_120":1465.82},{"date":"2025-04-03","open":1770,"high":1775,"low":1650,"close":1756,"volume":205173,"rsi_14":57.94,"sma_20":1669.1,"sma_60":1513.63,"sma_120":1468.17},{"date":"2025-04-04","open":1710,"high":1730,"low":1660,"close":1682,"volume":193166,"rsi_14":53.57,"sma_20":1669.3,"sma_60":1519.67,"sma_120":1469.88},{"date":"2025-04-07","open":1610,"high":1661,"low":1580,"close":1656,"volume":170078,"rsi_14":48.92,"sma_20":1672.05,"sma_60":1524.35,"sma_120":1470.96},{"date":"2025-04-08","open":1656,"high":1735,"low":1656,"close":1697,"volume":206691,"rsi_14":49.12,"sma_20":1678.8,"sma_60":1529.47,"sma_120":1472.73},{"date":"2025-04-09","open":1687,"high":1688,"low":1590,"close":1605,"volume":170483,"rsi_14":42.54,"sma_20":1678.1,"sma_60":1530.38,"sma_120":1473.58},{"date":"2025-04-10","open":1678,"high":1695,"low":1636,"close":1690,"volume":108264,"rsi_14":54.9,"sma_20":1684.6,"sma_60":1534.17,"sma_120":1475.38},{"date":"2025-04-11","open":1690,"high":1717,"low":1663,"close":1717,"volume":117575,"rsi_14":51.58,"sma_20":1686.35,"sma_60":1537.77,"sma_120":1477.5},{"date":"2025-04-14","open":1717,"high":1820,"low":1717,"close":1776,"volume":257738,"rsi_14":56.05,"sma_20":1692.85,"sma_60":1542.88,"sma_120":1480.06},{"date":"2025-04-15","open":1815,"high":1819,"low":1786,"close":1799,"volume":298185,"rsi_14":57.78,"sma_20":1699.45,"sma_60":1547.87,"sma_120":1483.21},{"date":"2025-04-16","open":1799,"high":1860,"low":1782,"close":1826,"volume":310019,"rsi_14":61.09,"sma_20":1705.45,"sma_60":1553.55,"sma_120":1487.15},{"date":"2025-04-17","open":1832,"high":1879,"low":1794,"close":1836,"volume":199291,"rsi_14":66.13,"sma_20":1712.6,"sma_60":1559.15,"sma_120":1491.15},{"date":"2025-04-18","open":1848,"high":1848,"low":1800,"close":1835,"volume":143046,"rsi_14":65.47,"sma_20":1722.85,"sma_60":1564.57,"sma_120":1495.71},{"date":"2025-04-21","open":1840,"high":1868,"low":1805,"close":1868,"volume":125523,"rsi_14":60.89,"sma_20":1731.3,"sma_60":1570.67,"sma_120":1500.48},{"date":"2025-04-22","open":1868,"high":1876,"low":1826,"close":1859,"volume":119841,"rsi_14":57.98,"sma_20":1739.25,"sma_60":1577.18,"sma_120":1505.47},{"date":"2025-04-23","open":1861,"high":1877,"low":1825,"close":1860,"volume":94927,"rsi_14":60.24,"sma_20":1747.35,"sma_60":1583.82,"sma_120":1510.66},{"date":"2025-04-24","open":1854,"high":1910,"low":1854,"close":1880,"volume":178486,"rsi_14":71.81,"sma_20":1757.35,"sma_60":1591.87,"sma_120":1515.72},{"date":"2025-04-25","open":1881,"high":1937,"low":1862,"close":1928,"volume":174107,"rsi_14":78.57,"sma_20":1772.0,"sma_60":1600.77,"sma_120":1521.35},{"date":"2025-04-28","open":1989,"high":1989,"low":1856,"close":1856,"volume":175428,"rsi_14":65.68,"sma_20":1782.55,"sma_60":1608.83,"sma_120":1526.27},{"date":"2025-04-29","open":1856,"high":1898,"low":1856,"close":1868,"volume":57457,"rsi_14":80.8,"sma_20":1788.45,"sma_60":1617.6,"sma_120":1531.5},{"date":"2025-04-30","open":1868,"high":1891,"low":1837,"close":1881,"volume":84046,"rsi_14":76.9,"sma_20":1793.75,"sma_60":1625.7,"sma_120":1536.83},{"date":"2025-05-02","open":1881,"high":1911,"low":1843,"close":1870,"volume":101494,"rsi_14":72.57,"sma_20":1799.45,"sma_60":1633.6,"sma_120":1541.43},{"date":"2025-05-07","open":1870,"high":1876,"low":1827,"close":1844,"volume":79804,"rsi_14":61.11,"sma_20":1807.55,"sma_60":1641.18,"sma_120":1545.87},{"date":"2025-05-08","open":1865,"high":1904,"low":1845,"close":1896,"volume":107970,"rsi_14":64.48,"sma_20":1819.55,"sma_60":1649.7,"sma_120":1550.93},{"date":"2025-05-09","open":1896,"high":1900,"low":1812,"close":1850,"volume":117299,"rsi_14":53.39,"sma_20":1827.2,"sma_60":1657.37,"sma_120":1555.89},{"date":"2025-05-12","open":1832,"high":1870,"low":1832,"close":1845,"volume":60701,"rsi_14":51.29,"sma_20":1839.2,"sma_60":1664.78,"sma_120":1560.81},{"date":"2025-05-13","open":1885,"high":1921,"low":1851,"close":1900,"volume":135646,"rsi_14":58.06,"sma_20":1849.7,"sma_60":1673.77,"sma_120":1566.6},{"date":"2025-05-14","open":1900,"high":1935,"low":1880,"close":1919,"volume":100924,"rsi_14":56.56,"sma_20":1859.8,"sma_60":1683.0,"sma_120":1572.72},{"date":"2025-05-15","open":1919,"high":2085,"low":1690,"close":1710,"volume":774224,"rsi_14":37.35,"sma_20":1856.5,"sma_60":1688.47,"sma_120":1574.15},{"date":"2025-05-16","open":1713,"high":1755,"low":1688,"close":1696,"volume":197205,"rsi_14":36.38,"sma_20":1851.35,"sma_60":1693.85,"sma_120":1576.85},{"date":"2025-05-19","open":1696,"high":1710,"low":1650,"close":1665,"volume":115936,"rsi_14":32.46,"sma_20":1843.3,"sma_60":1698.67,"sma_120":1580.46},{"date":"2025-05-20","open":1665,"high":1688,"low":1628,"close":1637,"volume":106163,"rsi_14":25.46,"sma_20":1833.35,"sma_60":1702.67,"sma_120":1583.96},{"date":"2025-05-21","open":1638,"high":1719,"low":1638,"close":1718,"volume":89424,"rsi_14":38.54,"sma_20":1827.5,"sma_60":1707.97,"sma_120":1585.09},{"date":"2025-05-22","open":1718,"high":1718,"low":1592,"close":1673,"volume":83432,"rsi_14":34.65,"sma_20":1817.75,"sma_60":1712.4,"sma_120":1584.67},{"date":"2025-05-23","open":1661,"high":1673,"low":1631,"close":1654,"volume":73406,"rsi_14":32.29,"sma_20":1807.5,"sma_60":1716.7,"sma_120":1583.64},{"date":"2025-05-26","open":1654,"high":1677,"low":1637,"close":1656,"volume":62339,"rsi_14":33.07,"sma_20":1797.3,"sma_60":1721.07,"sma_120":1583.65},{"date":"2025-05-27","open":1656,"high":1673,"low":1590,"close":1655,"volume":57198,"rsi_14":34.43,"sma_20":1786.05,"sma_60":1725.18,"sma_120":1584.33},{"date":"2025-05-28","open":1655,"high":1675,"low":1629,"close":1631,"volume":87547,"rsi_14":27.12,"sma_20":1771.2,"sma_60":1729.12,"sma_120":1582.5},{"date":"2025-05-29","open":1631,"high":1676,"low":1631,"close":1660,"volume":28728,"rsi_14":33.1,"sma_20":1761.4,"sma_60":1734.12,"sma_120":1581.25},{"date":"2025-05-30","open":1660,"high":1664,"low":1610,"close":1623,"volume":80311,"rsi_14":31.31,"sma_20":1749.15,"sma_60":1731.7,"sma_120":1580.55},{"date":"2025-06-02","open":1623,"high":1629,"low":1583,"close":1606,"volume":121151,"rsi_14":23.56,"sma_20":1735.4,"sma_60":1730.82,"sma_120":1579.65},{"date":"2025-06-04","open":1606,"high":1631,"low":1595,"close":1624,"volume":67609,"rsi_14":23.42,"sma_20":1723.1,"sma_60":1730.55,"sma_120":1579.44},{"date":"2025-06-05","open":1624,"high":1664,"low":1624,"close":1656,"volume":59227,"rsi_14":42.86,"sma_20":1713.7,"sma_60":1730.18,"sma_120":1579.69},{"date":"2025-06-09","open":1741,"high":1805,"low":1703,"close":1762,"volume":470669,"rsi_14":57.02,"sma_20":1707.0,"sma_60":1732.87,"sma_120":1581.58},{"date":"2025-06-10","open":1762,"high":1762,"low":1673,"close":1699,"volume":141889,"rsi_14":53.39,"sma_20":1699.45,"sma_60":1735.15,"sma_120":1583.62},{"date":"2025-06-11","open":1699,"high":1720,"low":1676,"close":1685,"volume":82772,"rsi_14":54.92,"sma_20":1691.45,"sma_60":1736.25,"sma_120":1585.58},{"date":"2025-06-12","open":1685,"high":1692,"low":1664,"close":1684,"volume":87670,"rsi_14":45.83,"sma_20":1680.65,"sma_60":1738.32,"sma_120":1588.66},{"date":"2025-06-13","open":1684,"high":1691,"low":1660,"close":1662,"volume":106380,"rsi_14":48.57,"sma_20":1667.8,"sma_60":1737.98,"sma_120":1590.62},{"date":"2025-06-16","open":1690,"high":1690,"low":1625,"close":1637,"volume":95031,"rsi_14":47.83,"sma_20":1664.15,"sma_60":1737.83,"sma_120":1591.85},{"date":"2025-06-17","open":1638,"high":1670,"low":1622,"close":1628,"volume":116688,"rsi_14":46.48,"sma_20":1660.75,"sma_60":1737.18,"sma_120":1593.34},{"date":"2025-06-18","open":1635,"high":1658,"low":1621,"close":1631,"volume":113332,"rsi_14":47.0,"sma_20":1659.05,"sma_60":1735.93,"sma_120":1594.71},{"date":"2025-06-19","open":1631,"high":1651,"low":1620,"close":1625,"volume":67714,"rsi_14":49.21,"sma_20":1658.45,"sma_60":1734.8,"sma_120":1596.14},{"date":"2025-06-20","open":1630,"high":1651,"low":1608,"close":1609,"volume":77267,"rsi_14":43.09,"sma_20":1653.0,"sma_60":1734.45,"sma_120":1597.67},{"date":"2025-06-23","open":1620,"high":1620,"low":1549,"close":1563,"volume":106438,"rsi_14":42.06,"sma_20":1647.5,"sma_60":1732.18,"sma_120":1598.54},{"date":"2025-06-24","open":1577,"high":1616,"low":1574,"close":1605,"volume":73818,"rsi_14":49.88,"sma_20":1645.05,"sma_60":1730.6,"sma_120":1600.18},{"date":"2025-06-25","open":1618,"high":1715,"low":1540,"close":1680,"volume":220677,"rsi_14":56.09,"sma_20":1646.25,"sma_60":1730.3,"sma_120":1602.96},{"date":"2025-06-26","open":1680,"high":1680,"low":1611,"close":1642,"volume":89036,"rsi_14":48.5,"sma_20":1645.6,"sma_60":1729.67,"sma_120":1604.96},{"date":"2025-06-27","open":1642,"high":1670,"low":1606,"close":1610,"volume":49546,"rsi_14":30.61,"sma_20":1644.55,"sma_60":1729.25,"sma_120":1607.07},{"date":"2025-06-30","open":1610,"high":1611,"low":1573,"close":1576,"volume":38986,"rsi_14":33.06,"sma_20":1640.35,"sma_60":1728.1,"sma_120":1609.42},{"date":"2025-07-01","open":1586,"high":1610,"low":1568,"close":1595,"volume":106286,"rsi_14":37.77,"sma_20":1638.95,"sma_60":1725.52,"sma_120":1611.93},{"date":"2025-07-02","open":1595,"high":1605,"low":1548,"close":1585,"volume":104164,"rsi_14":36.87,"sma_20":1637.9,"sma_60":1722.35,"sma_120":1614.28},{"date":"2025-07-03","open":1580,"high":1659,"low":1577,"close":1620,"volume":88091,"rsi_14":44.62,"sma_20":1637.7,"sma_60":1720.08,"sma_120":1616.86},{"date":"2025-07-04","open":1660,"high":1660,"low":1604,"close":1606,"volume":50716,"rsi_14":45.91,"sma_20":1635.2,"sma_60":1718.82,"sma_120":1619.24},{"date":"2025-07-07","open":1605,"high":1930,"low":1586,"close":1672,"volume":1106343,"rsi_14":55.05,"sma_20":1630.7,"sma_60":1719.08,"sma_120":1621.72},{"date":"2025-07-08","open":1672,"high":1672,"low":1634,"close":1667,"volume":75767,"rsi_14":54.11,"sma_20":1629.1,"sma_60":1718.58,"sma_120":1624.03},{"date":"2025-07-09","open":1651,"high":1678,"low":1637,"close":1642,"volume":85530,"rsi_14":51.86,"sma_20":1626.95,"sma_60":1719.2,"sma_120":1624.79},{"date":"2025-07-10","open":1690,"high":1690,"low":1637,"close":1678,"volume":67679,"rsi_14":57.23,"sma_20":1626.65,"sma_60":1719.0,"sma_120":1626.58},{"date":"2025-07-11","open":1641,"high":1689,"low":1641,"close":1654,"volume":64594,"rsi_14":60.0,"sma_20":1626.25,"sma_60":1717.95,"sma_120":1627.86},{"date":"2025-07-14","open":1664,"high":1664,"low":1639,"close":1648,"volume":26775,"rsi_14":55.13,"sma_20":1626.8,"sma_60":1715.82,"sma_120":1629.35},{"date":"2025-07-15","open":1696,"high":1696,"low":1636,"close":1644,"volume":41699,"rsi_14":44.83,"sma_20":1627.6,"sma_60":1713.23,"sma_120":1630.55},{"date":"2025-07-16","open":1644,"high":1652,"low":1623,"close":1637,"volume":28452,"rsi_14":49.21,"sma_20":1627.9,"sma_60":1710.08,"sma_120":1631.82},{"date":"2025-07-17","open":1637,"high":1671,"low":1630,"close":1637,"volume":31977,"rsi_14":54.74,"sma_20":1628.5,"sma_60":1706.77,"sma_120":1632.96},{"date":"2025-07-18","open":1640,"high":1792,"low":1640,"close":1692,"volume":291162,"rsi_14":68.95,"sma_20":1632.65,"sma_60":1704.38,"sma_120":1634.47},{"date":"2025-07-21","open":1692,"high":1750,"low":1685,"close":1718,"volume":138476,"rsi_14":69.65,"sma_20":1640.4,"sma_60":1701.88,"sma_120":1636.28},{"date":"2025-07-22","open":1712,"high":1764,"low":1707,"close":1707,"volume":97486,"rsi_14":69.43,"sma_20":1645.5,"sma_60":1699.35,"sma_120":1638.27},{"date":"2025-07-23","open":1724,"high":1757,"low":1707,"close":1712,"volume":57322,"rsi_14":66.2,"sma_20":1647.1,"sma_60":1696.88,"sma_120":1640.35},{"date":"2025-07-24","open":1745,"high":1745,"low":1669,"close":1669,"volume":57498,"rsi_14":60.06,"sma_20":1648.45,"sma_60":1693.37,"sma_120":1642.62},{"date":"2025-07-25","open":1660,"high":1725,"low":1652,"close":1692,"volume":80510,"rsi_14":53.7,"sma_20":1652.55,"sma_60":1689.43,"sma_120":1645.1},{"date":"2025-07-28","open":1710,"high":1736,"low":1694,"close":1702,"volume":63726,"rsi_14":56.36,"sma_20":1658.85,"sma_60":1686.87,"sma_120":1647.85},{"date":"2025-07-29","open":1688,"high":1718,"low":1666,"close":1712,"volume":49084,"rsi_14":63.46,"sma_20":1664.7,"sma_60":1684.27,"sma_120":1650.93},{"date":"2025-07-30","open":1712,"high":2085,"low":1706,"close":1830,"volume":9130433,"rsi_14":72.22,"sma_20":1676.95,"sma_60":1683.42,"sma_120":1654.56},{"date":"2025-07-31","open":1865,"high":1972,"low":1781,"close":1790,"volume":1299117,"rsi_14":68.99,"sma_20":1685.45,"sma_60":1682.08,"sma_120":1657.84},{"date":"2025-08-01","open":1775,"high":1807,"low":1710,"close":1711,"volume":361891,"rsi_14":57.31,"sma_20":1690.7,"sma_60":1679.87,"sma_120":1660.53},{"date":"2025-08-04","open":1728,"high":2210,"low":1711,"close":1945,"volume":11896118,"rsi_14":72.77,"sma_20":1704.35,"sma_60":1680.68,"sma_120":1665.19},{"date":"2025-08-05","open":1952,"high":1977,"low":1900,"close":1900,"volume":977118,"rsi_14":68.81,"sma_20":1716.0,"sma_60":1681.52,"sma_120":1669.44},{"date":"2025-08-06","open":1877,"high":1939,"low":1874,"close":1898,"volume":446772,"rsi_14":68.62,"sma_20":1728.8,"sma_60":1682.4,"sma_120":1673.59},{"date":"2025-08-07","open":1900,"high":2015,"low":1870,"close":1870,"volume":1043353,"rsi_14":63.2,"sma_20":1738.4,"sma_60":1681.9,"sma_120":1677.83},{"date":"2025-08-08","open":1870,"high":1900,"low":1845,"close":1855,"volume":204080,"rsi_14":60.33,"sma_20":1748.45,"sma_60":1680.83,"sma_120":1681.92},{"date":"2025-08-11","open":1867,"high":1943,"low":1856,"close":1929,"volume":370324,"rsi_14":65.29,"sma_20":1762.5,"sma_60":1684.48,"sma_120":1686.47},{"date":"2025-08-12","open":1935,"high":1939,"low":1879,"close":1891,"volume":207171,"rsi_14":61.79,"sma_20":1774.85,"sma_60":1687.73,"sma_120":1690.79},{"date":"2025-08-13","open":1891,"high":1935,"low":1861,"close":1931,"volume":211849,"rsi_14":67.33,"sma_20":1789.55,"sma_60":1692.17,"sma_120":1695.42},{"date":"2025-08-14","open":1941,"high":1959,"low":1910,"close":1920,"volume":263647,"rsi_14":65.32,"sma_20":1803.7,"sma_60":1696.88,"sma_120":1699.78},{"date":"2025-08-18","open":1900,"high":1929,"low":1880,"close":1885,"volume":205386,"rsi_14":61.9,"sma_20":1813.35,"sma_60":1699.67,"sma_120":1703.82},{"date":"2025-08-19","open":1885,"high":1910,"low":1850,"close":1850,"volume":168768,"rsi_14":58.69,"sma_20":1819.95,"sma_60":1702.62,"sma_120":1707.51},{"date":"2025-08-20","open":1831,"high":1923,"low":1826,"close":1916,"volume":228776,"rsi_14":55.8,"sma_20":1830.4,"sma_60":1706.98,"sma_120":1711.84},{"date":"2025-08-21","open":1911,"high":1956,"low":1902,"close":1921,"volume":214229,"rsi_14":59.26,"sma_20":1840.85,"sma_60":1711.4,"sma_120":1716.23},{"date":"2025-08-22","open":1921,"high":1980,"low":1883,"close":1891,"volume":241235,"rsi_14":63.68,"sma_20":1851.95,"sma_60":1715.33,"sma_120":1720.26},{"date":"2025-08-25","open":1900,"high":1925,"low":1880,"close":1890,"volume":124051,"rsi_14":43.53,"sma_20":1861.85,"sma_60":1719.65,"sma_120":1724.38},{"date":"2025-08-26","open":1891,"high":1918,"low":1855,"close":1870,"volume":156581,"rsi_14":46.25,"sma_20":1870.25,"sma_60":1723.15,"sma_120":1728.63},{"date":"2025-08-27","open":1872,"high":1873,"low":1781,"close":1801,"volume":207027,"rsi_14":39.61,"sma_20":1874.7,"sma_60":1726.12,"sma_120":1728.91},{"date":"2025-08-28","open":1801,"high":1839,"low":1780,"close":1800,"volume":80772,"rsi_14":42.05,"sma_20":1873.2,"sma_60":1729.35,"sma_120":1730.08},{"date":"2025-08-29","open":1785,"high":1826,"low":1781,"close":1819,"volume":84157,"rsi_14":45.95,"sma_20":1874.65,"sma_60":1732.6,"sma_120":1731.58},{"date":"2025-09-01","open":1823,"high":1823,"low":1774,"close":1779,"volume":89551,"rsi_14":31.71,"sma_20":1878.05,"sma_60":1734.65,"sma_120":1732.42},{"date":"2025-09-02","open":1779,"high":1814,"low":1764,"close":1770,"volume":78756,"rsi_14":34.12,"sma_20":1869.3,"sma_60":1734.78,"sma_120":1733.83},{"date":"2025-09-03","open":1771,"high":1800,"low":1748,"close":1773,"volume":56576,"rsi_14":27.03,"sma_20":1862.95,"sma_60":1736.02,"sma_120":1735.58},{"date":"2025-09-04","open":1773,"high":1950,"low":1773,"close":1840,"volume":350405,"rsi_14":40.0,"sma_20":1860.05,"sma_60":1738.6,"sma_120":1737.42},{"date":"2025-09-05","open":1876,"high":1876,"low":1832,"close":1854,"volume":80990,"rsi_14":45.91,"sma_20":1859.25,"sma_60":1741.43,"sma_120":1739.88},{"date":"2025-09-08","open":1854,"high":1931,"low":1854,"close":1903,"volume":187488,"rsi_14":56.74,"sma_20":1861.65,"sma_60":1745.45,"sma_120":1741.72},{"date":"2025-09-09","open":1903,"high":1929,"low":1903,"close":1907,"volume":58123,"rsi_14":48.64,"sma_20":1860.55,"sma_60":1749.95,"sma_120":1743.89},{"date":"2025-09-10","open":1908,"high":1931,"low":1872,"close":1882,"volume":89777,"rsi_14":44.44,"sma_20":1860.1,"sma_60":1754.18,"sma_120":1745.68},{"date":"2025-09-11","open":1882,"high":1931,"low":1882,"close":1914,"volume":98656,"rsi_14":53.26,"sma_20":1859.25,"sma_60":1758.9,"sma_120":1747.42},{"date":"2025-09-12","open":1914,"high":1950,"low":1908,"close":1920,"volume":100502,"rsi_14":54.19,"sma_20":1859.25,"sma_60":1763.82,"sma_120":1749.31},{"date":"2025-09-15","open":1921,"high":1941,"low":1892,"close":1893,"volume":70470,"rsi_14":53.15,"sma_20":1859.65,"sma_60":1768.55,"sma_120":1751.5},{"date":"2025-09-16","open":1917,"high":2110,"low":1880,"close":1881,"volume":2636626,"rsi_14":62.99,"sma_20":1861.2,"sma_60":1773.85,"sma_120":1753.02},{"date":"2025-09-17","open":1870,"high":1919,"low":1839,"close":1881,"volume":148298,"rsi_14":63.19,"sma_20":1859.45,"sma_60":1778.45,"sma_120":1754.53},{"date":"2025-09-18","open":1866,"high":1894,"low":1866,"close":1889,"volume":134974,"rsi_14":63.67,"sma_20":1858.6,"sma_60":1782.18,"sma_120":1756.24},{"date":"2025-09-19","open":1903,"high":1914,"low":1875,"close":1883,"volume":61637,"rsi_14":67.81,"sma_20":1858.2,"sma_60":1786.2,"sma_120":1757.93},{"date":"2025-09-22","open":1936,"high":1936,"low":1849,"close":1878,"volume":78666,"rsi_14":68.75,"sma_20":1857.6,"sma_60":1790.67,"sma_120":1759.96},{"date":"2025-09-23","open":1861,"high":1900,"low":1850,"close":1896,"volume":78455,"rsi_14":70.3,"sma_20":1858.9,"sma_60":1796.0,"sma_120":1762.05},{"date":"2025-09-24","open":1896,"high":1918,"low":1852,"close":1910,"volume":130182,"rsi_14":64.0,"sma_20":1864.35,"sma_60":1801.25,"sma_120":1763.38},{"date":"2025-09-25","open":1920,"high":1920,"low":1875,"close":1881,"volume":72568,"rsi_14":55.09,"sma_20":1868.4,"sma_60":1806.18,"sma_120":1764.27},{"date":"2025-09-26","open":1888,"high":1997,"low":1800,"close":1813,"volume":127399,"rsi_14":34.15,"sma_20":1868.1,"sma_60":1809.4,"sma_120":1764.74},{"date":"2025-09-29","open":1796,"high":1827,"low":1795,"close":1803,"volume":45872,"rsi_14":32.07,"sma_20":1869.3,"sma_60":1812.68,"sma_120":1765.75},{"date":"2025-09-30","open":1804,"high":1814,"low":1747,"close":1751,"volume":96402,"rsi_14":29.34,"sma_20":1868.35,"sma_60":1814.0,"sma_120":1766.54},{"date":"2025-10-01","open":1751,"high":1770,"low":1706,"close":1712,"volume":116585,"rsi_14":18.83,"sma_20":1865.3,"sma_60":1814.75,"sma_120":1766.67},{"date":"2025-10-02","open":1699,"high":1729,"low":1681,"close":1699,"volume":95125,"rsi_14":16.62,"sma_20":1858.25,"sma_60":1815.7,"sma_120":1767.45},{"date":"2025-10-10","open":1699,"high":1700,"low":1653,"close":1665,"volume":109163,"rsi_14":16.27,"sma_20":1848.8,"sma_60":1815.48,"sma_120":1767.24},{"date":"2025-10-13","open":1666,"high":1735,"low":1637,"close":1671,"volume":113027,"rsi_14":18.37,"sma_20":1837.2,"sma_60":1815.77,"sma_120":1766.86},{"date":"2025-10-14","open":1671,"high":1704,"low":1644,"close":1673,"volume":147459,"rsi_14":18.86,"sma_20":1825.5,"sma_60":1816.18,"sma_120":1766.0},{"date":"2025-10-15","open":1673,"high":1735,"low":1650,"close":1720,"volume":86963,"rsi_14":24.3,"sma_20":1817.4,"sma_60":1817.45,"sma_120":1765.34},{"date":"2025-10-16","open":1875,"high":1875,"low":1691,"close":1691,"volume":278043,"rsi_14":23.77,"sma_20":1806.25,"sma_60":1818.35,"sma_120":1764.22},{"date":"2025-10-17","open":1691,"high":1710,"low":1666,"close":1692,"volume":70652,"rsi_14":24.31,"sma_20":1794.85,"sma_60":1819.27,"sma_120":1763.02},{"date":"2025-10-20","open":1701,"high":1710,"low":1667,"close":1710,"volume":53059,"rsi_14":24.31,"sma_20":1785.7,"sma_60":1819.57,"sma_120":1761.97},{"date":"2025-10-21","open":1693,"high":1862,"low":1672,"close":1712,"volume":461813,"rsi_14":21.71,"sma_20":1777.25,"sma_60":1819.47,"sma_120":1760.67},{"date":"2025-10-22","open":1716,"high":1844,"low":1688,"close":1810,"volume":522300,"rsi_14":41.53,"sma_20":1773.7,"sma_60":1821.18,"sma_120":1760.27},{"date":"2025-10-23","open":1810,"high":1885,"low":1769,"close":1773,"volume":178583,"rsi_14":44.85,"sma_20":1767.15,"sma_60":1822.2,"sma_120":1759.54},{"date":"2025-10-24","open":1774,"high":1815,"low":1760,"close":1805,"volume":149805,"rsi_14":50.24,"sma_20":1763.25,"sma_60":1824.47,"sma_120":1758.92},{"date":"2025-10-27","open":1805,"high":1849,"low":1769,"close":1771,"volume":142433,"rsi_14":52.55,"sma_20":1757.9,"sma_60":1825.78,"sma_120":1757.61},{"date":"2025-10-28","open":1755,"high":1810,"low":1743,"close":1770,"volume":85773,"rsi_14":58.19,"sma_20":1751.6,"sma_60":1826.92,"sma_120":1756.89},{"date":"2025-10-29","open":1754,"high":1784,"low":1714,"close":1766,"volume":122062,"rsi_14":59.71,"sma_20":1744.4,"sma_60":1827.82,"sma_120":1756.04},{"date":"2025-10-30","open":1900,"high":1900,"low":1727,"close":1728,"volume":280625,"rsi_14":59.03,"sma_20":1736.75,"sma_60":1826.12,"sma_120":1754.77},{"date":"2025-10-31","open":1704,"high":1815,"low":1704,"close":1735,"volume":87251,"rsi_14":59.14,"sma_20":1732.85,"sma_60":1825.2,"sma_120":1753.64},{"date":"2025-11-03","open":1711,"high":1747,"low":1668,"close":1669,"volume":128623,"rsi_14":49.52,"sma_20":1726.15,"sma_60":1824.5,"sma_120":1752.18},{"date":"2025-11-04","open":1655,"high":1672,"low":1608,"close":1613,"volume":105068,"rsi_14":37.35,"sma_20":1719.25,"sma_60":1818.97,"sma_120":1749.83},{"date":"2025-11-05","open":1631,"high":1631,"low":1545,"close":1596,"volume":154252,"rsi_14":38.44,"sma_20":1713.45,"sma_60":1813.9,"sma_120":1747.71},{"date":"2025-11-06","open":1747,"high":1747,"low":1596,"close":1601,"volume":171043,"rsi_14":39.04,"sma_20":1708.55,"sma_60":1808.95,"sma_120":1745.67},{"date":"2025-11-07","open":1595,"high":1595,"low":1554,"close":1554,"volume":89644,"rsi_14":32.43,"sma_20":1703.0,"sma_60":1803.68,"sma_120":1742.79},{"date":"2025-11-10","open":1554,"high":1612,"low":1554,"close":1582,"volume":37098,"rsi_14":36.17,"sma_20":1698.55,"sma_60":1799.13,"sma_120":1739.98},{"date":"2025-11-11","open":1585,"high":1629,"low":1585,"close":1585,"volume":36441,"rsi_14":20.0,"sma_20":1694.15,"sma_60":1793.4,"sma_120":1738.94},{"date":"2025-11-12","open":1632,"high":1650,"low":1615,"close":1615,"volume":42560,"rsi_14":28.53,"sma_20":1688.9,"sma_60":1788.8,"sma_120":1738.27},{"date":"2025-11-13","open":1616,"high":1633,"low":1591,"close":1591,"volume":63234,"rsi_14":20.28,"sma_20":1683.9,"sma_60":1783.13,"sma_120":1737.65},{"date":"2025-11-14","open":1591,"high":1625,"low":1579,"close":1600,"volume":49071,"rsi_14":24.48,"sma_20":1679.3,"sma_60":1777.8,"sma_120":1737.34},{"date":"2025-11-17","open":1685,"high":1847,"low":1600,"close":1616,"volume":1184809,"rsi_14":28.0,"sma_20":1674.6,"sma_60":1773.32,"sma_120":1736.49},{"date":"2025-11-18","open":1641,"high":1641,"low":1572,"close":1572,"volume":140506,"rsi_14":25.13,"sma_20":1667.6,"sma_60":1768.68,"sma_120":1735.65},{"date":"2025-11-19","open":1575,"high":1642,"low":1575,"close":1615,"volume":87599,"rsi_14":35.7,"sma_20":1657.85,"sma_60":1763.67,"sma_120":1735.33},{"date":"2025-11-20","open":1616,"high":1701,"low":1616,"close":1669,"volume":101523,"rsi_14":42.53,"sma_20":1652.65,"sma_60":1759.47,"sma_120":1735.43},{"date":"2025-11-21","open":1669,"high":1669,"low":1600,"close":1643,"volume":74251,"rsi_14":46.77,"sma_20":1644.55,"sma_60":1755.33,"sma_120":1735.33},{"date":"2025-11-24","open":1676,"high":1676,"low":1610,"close":1626,"volume":69479,"rsi_14":51.79,"sma_20":1637.3,"sma_60":1750.93,"sma_120":1735.29},{"date":"2025-11-25","open":1636,"high":1682,"low":1605,"close":1621,"volume":51473,"rsi_14":53.56,"sma_20":1629.85,"sma_60":1746.78,"sma_120":1734.97},{"date":"2025-11-26","open":1637,"high":1658,"low":1605,"close":1652,"volume":36291,"rsi_14":56.76,"sma_20":1624.15,"sma_60":1744.3,"sma_120":1735.21},{"date":"2025-11-27","open":1675,"high":1688,"low":1605,"close":1609,"volume":54823,"rsi_14":57.37,"sma_20":1618.2,"sma_60":1741.12,"sma_120":1735.23},{"date":"2025-11-28","open":1610,"high":1671,"low":1610,"close":1661,"volume":43032,"rsi_14":59.95,"sma_20":1614.5,"sma_60":1738.48,"sma_120":1735.54},{"date":"2025-12-01","open":1717,"high":1833,"low":1669,"close":1731,"volume":486276,"rsi_14":65.73,"sma_20":1617.6,"sma_60":1737.68,"sma_120":1736.17},{"date":"2025-12-02","open":1731,"high":1770,"low":1718,"close":1760,"volume":73651,"rsi_14":65.66,"sma_20":1624.95,"sma_60":1737.52,"sma_120":1736.15},{"date":"2025-12-03","open":1760,"high":1822,"low":1743,"close":1764,"volume":395707,"rsi_14":69.53,"sma_20":1633.35,"sma_60":1737.37,"sma_120":1736.69},{"date":"2025-12-04","open":1768,"high":1800,"low":1742,"close":1746,"volume":83326,"rsi_14":66.15,"sma_20":1640.6,"sma_60":1735.8,"sma_120":1737.2},{"date":"2025-12-05","open":1760,"high":1788,"low":1720,"close":1779,"volume":100316,"rsi_14":67.38,"sma_20":1651.85,"sma_60":1734.55,"sma_120":1737.99},{"date":"2025-12-08","open":1788,"high":1900,"low":1753,"close":1780,"volume":684765,"rsi_14":74.41,"sma_20":1661.75,"sma_60":1732.5,"sma_120":1738.97},{"date":"2025-12-09","open":1775,"high":1797,"low":1755,"close":1755,"volume":65642,"rsi_14":67.16,"sma_20":1670.25,"sma_60":1729.97,"sma_120":1739.96},{"date":"2025-12-10","open":1755,"high":1816,"low":1744,"close":1798,"volume":140290,"rsi_14":66.25,"sma_20":1679.4,"sma_60":1728.57,"sma_120":1741.38},{"date":"2025-12-11","open":1798,"high":1810,"low":1764,"close":1785,"volume":66367,"rsi_14":68.49,"sma_20":1689.1,"sma_60":1726.42,"sma_120":1742.66},{"date":"2025-12-12","open":1785,"high":1797,"low":1728,"close":1793,"volume":84790,"rsi_14":72.27,"sma_20":1698.75,"sma_60":1724.3,"sma_120":1744.06},{"date":"2025-12-15","open":1793,"high":1793,"low":1706,"close":1770,"volume":71220,"rsi_14":68.96,"sma_20":1706.45,"sma_60":1722.25,"sma_120":1745.4},{"date":"2025-12-16","open":1769,"high":1769,"low":1724,"close":1724,"volume":77801,"rsi_14":58.82,"sma_20":1714.05,"sma_60":1719.63,"sma_120":1746.74},{"date":"2025-12-17","open":1724,"high":1772,"low":1705,"close":1758,"volume":84434,"rsi_14":68.67,"sma_20":1721.2,"sma_60":1717.58,"sma_120":1748.02},{"date":"2025-12-18","open":1736,"high":1750,"low":1721,"close":1722,"volume":33748,"rsi_14":57.96,"sma_20":1723.85,"sma_60":1714.55,"sma_120":1748.37},{"date":"2025-12-19","open":1741,"high":1768,"low":1737,"close":1758,"volume":57930,"rsi_14":53.87,"sma_20":1729.6,"sma_60":1712.47,"sma_120":1749.33},{"date":"2025-12-22","open":1759,"high":1792,"low":1759,"close":1764,"volume":65084,"rsi_14":50.61,"sma_20":1736.5,"sma_60":1710.57,"sma_120":1750.62},{"date":"2025-12-23","open":1764,"high":1793,"low":1722,"close":1728,"volume":56667,"rsi_14":44.97,"sma_20":1741.85,"sma_60":1707.77,"sma_120":1751.88},{"date":"2025-12-24","open":1728,"high":1748,"low":1705,"close":1728,"volume":93976,"rsi_14":47.35,"sma_20":1745.65,"sma_60":1704.73,"sma_120":1752.99},{"date":"2025-12-26","open":1728,"high":1783,"low":1710,"close":1726,"volume":59030,"rsi_14":41.42,"sma_20":1751.5,"sma_60":1702.15,"sma_120":1754.17},{"date":"2025-12-29","open":1726,"high":1783,"low":1685,"close":1777,"volume":72440,"rsi_14":49.58,"sma_20":1757.3,"sma_60":1701.55,"sma_120":1755.47},{"date":"2025-12-30","open":1777,"high":1785,"low":1729,"close":1770,"volume":65306,"rsi_14":52.2,"sma_20":1759.25,"sma_60":1701.0,"sma_120":1756.84},{"date":"2026-01-02","open":1770,"high":1856,"low":1758,"close":1839,"volume":174824,"rsi_14":55.59,"sma_20":1763.2,"sma_60":1702.47,"sma_120":1758.23},{"date":"2026-01-05","open":1836,"high":1857,"low":1803,"close":1830,"volume":98455,"rsi_14":56.2,"sma_20":1766.5,"sma_60":1704.43,"sma_120":1759.59},{"date":"2026-01-06","open":1840,"high":1875,"low":1806,"close":1848,"volume":126443,"rsi_14":57.37,"sma_20":1771.6,"sma_60":1706.92,"sma_120":1761.31},{"date":"2026-01-07","open":1848,"high":1876,"low":1815,"close":1868,"volume":109524,"rsi_14":63.24,"sma_20":1776.05,"sma_60":1710.3,"sma_120":1762.89},{"date":"2026-01-08","open":1868,"high":1868,"low":1770,"close":1770,"volume":112055,"rsi_14":55.45,"sma_20":1775.55,"sma_60":1711.95,"sma_120":1763.86},{"date":"2026-01-09","open":1750,"high":1884,"low":1750,"close":1865,"volume":206625,"rsi_14":61.08,"sma_20":1781.05,"sma_60":1715.15,"sma_120":1765.67},{"date":"2026-01-12","open":1864,"high":1864,"low":1817,"close":1825,"volume":97659,"rsi_14":60.57,"sma_20":1782.4,"sma_60":1716.9,"sma_120":1767.17},{"date":"2026-01-13","open":1825,"high":2370,"low":1825,"close":2370,"volume":6498681,"rsi_14":80.72,"sma_20":1811.65,"sma_60":1728.22,"sma_120":1773.28},{"date":"2026-01-14","open":2565,"high":3080,"low":2465,"close":2845,"volume":20741117,"rsi_14":86.89,"sma_20":1864.25,"sma_60":1747.43,"sma_120":1783.35},{"date":"2026-01-15","open":3025,"high":3325,"low":2790,"close":2845,"volume":10076134,"rsi_14":89.08,"sma_20":1918.0,"sma_60":1766.35,"sma_120":1792.96},{"date":"2026-01-16","open":2960,"high":3020,"low":2680,"close":2685,"volume":3118180,"rsi_14":80.21,"sma_20":2012.4,"sma_60":1797.15,"sma_120":1801.02},{"date":"2026-01-19","open":2660,"high":2925,"low":2660,"close":2715,"volume":1784165,"rsi_14":79.95,"sma_20":2062.05,"sma_60":1812.85,"sma_120":1809.42},{"date":"2026-01-20","open":2780,"high":3120,"low":2605,"close":2765,"volume":6559010,"rsi_14":80.92,"sma_20":2112.4,"sma_60":1828.85,"sma_120":1818.19},{"date":"2026-01-21","open":2750,"high":2790,"low":2550,"close":2635,"volume":841233,"rsi_14":73.83,"sma_20":2155.95,"sma_60":1843.25,"sma_120":1826.24},{"date":"2026-01-22","open":2660,"high":2800,"low":2460,"close":2480,"volume":1124908,"rsi_14":67.9,"sma_20":2193.55,"sma_60":1855.08,"sma_120":1832.81},{"date":"2026-01-23","open":2465,"high":2495,"low":2385,"close":2410,"volume":535311,"rsi_14":65.04,"sma_20":2227.65,"sma_60":1865.82,"sma_120":1838.71},{"date":"2026-01-26","open":2430,"high":2550,"low":2320,"close":2375,"volume":803865,"rsi_14":63.46,"sma_20":2260.1,"sma_60":1876.6,"sma_120":1844.23},{"date":"2026-01-27","open":2385,"high":2415,"low":2300,"close":2365,"volume":372623,"rsi_14":66.57,"sma_20":2289.5,"sma_60":1887.1,"sma_120":1848.69},{"date":"2026-01-28","open":2375,"high":2580,"low":2345,"close":2420,"volume":906542,"rsi_14":65.81,"sma_20":2322.0,"sma_60":1899.62,"sma_120":1853.94},{"date":"2026-01-29","open":2420,"high":2490,"low":2340,"close":2490,"volume":464760,"rsi_14":68.63,"sma_20":2354.55,"sma_60":1914.23,"sma_120":1860.43},{"date":"2026-01-30","open":2490,"high":2490,"low":2350,"close":2400,"volume":451168,"rsi_14":51.13,"sma_20":2383.05,"sma_60":1927.63,"sma_120":1864.22},{"date":"2026-02-02","open":2390,"high":2470,"low":2310,"close":2370,"volume":371389,"rsi_14":23.16,"sma_20":2409.15,"sma_60":1940.45,"sma_120":1868.14},{"date":"2026-02-03","open":2410,"high":2440,"low":2340,"close":2425,"volume":267306,"rsi_14":27.66,"sma_20":2437.0,"sma_60":1954.97,"sma_120":1872.53},{"date":"2026-02-04","open":2445,"high":2525,"low":2400,"close":2480,"volume":457353,"rsi_14":37.72,"sma_20":2472.5,"sma_60":1951.55,"sma_120":1877.62},{"date":"2026-02-05","open":2500,"high":2500,"low":2390,"close":2390,"volume":239471,"rsi_14":34.05,"sma_20":2498.75,"sma_60":1965.02,"sma_120":1882.08},{"date":"2026-02-06","open":2385,"high":2385,"low":2200,"close":2350,"volume":336813,"rsi_14":30.48,"sma_20":2525.0,"sma_60":1977.77,"sma_120":1885.58},{"date":"2026-02-09","open":2365,"high":2430,"low":2355,"close":2415,"volume":228215,"rsi_14":31.58,"sma_20":2527.25,"sma_60":1991.1,"sma_120":1889.95},{"date":"2026-02-10","open":2425,"high":2480,"low":2385,"close":2400,"volume":181610,"rsi_14":35.93,"sma_20":2505.0,"sma_60":2004.58,"sma_120":1893.86},{"date":"2026-02-11","open":2390,"high":2485,"low":2365,"close":2400,"volume":174143,"rsi_14":44.12,"sma_20":2482.75,"sma_60":2017.92,"sma_120":1897.86},{"date":"2026-02-12","open":2390,"high":2415,"low":2340,"close":2380,"volume":176820,"rsi_14":47.62,"sma_20":2467.5,"sma_60":2030.65,"sma_120":1901.98},{"date":"2026-02-13","open":2445,"high":2445,"low":2205,"close":2300,"volume":240467,"rsi_14":44.44,"sma_20":2448.25,"sma_60":2042.78,"sma_120":1905.73},{"date":"2026-02-19","open":2290,"high":2345,"low":2235,"close":2260,"volume":240174,"rsi_14":42.55,"sma_20":2425.5,"sma_60":2053.53,"sma_120":1908.6},{"date":"2026-02-20","open":2260,"high":2310,"low":2255,"close":2265,"volume":172637,"rsi_14":38.17,"sma_20":2400.5,"sma_60":2063.47,"sma_120":1911.47},{"date":"2026-02-23","open":2265,"high":2430,"low":2265,"close":2335,"volume":364831,"rsi_14":38.17,"sma_20":2385.5,"sma_60":2075.0,"sma_120":1915.17},{"date":"2026-02-24","open":2335,"high":2425,"low":2295,"close":2415,"volume":264522,"rsi_14":51.16,"sma_20":2382.25,"sma_60":2088.15,"sma_120":1919.54},{"date":"2026-02-25","open":2450,"high":2600,"low":2400,"close":2420,"volume":699916,"rsi_14":54.03,"sma_20":2382.75,"sma_60":2101.47,"sma_120":1924.12},{"date":"2026-02-26","open":2425,"high":2425,"low":2345,"close":2365,"volume":256231,"rsi_14":45.16,"sma_20":2382.25,"sma_60":2131.28,"sma_120":1936.2},{"date":"2026-02-27","open":2290,"high":2295,"low":2075,"close":2135,"volume":871561,"rsi_14":28.3,"sma_20":2370.75,"sma_60":2122.12,"sma_120":1931.62},{"date":"2026-03-03","open":2100,"high":2170,"low":2020,"close":2080,"volume":356089,"rsi_14":29.61,"sma_20":2353.75,"sma_60":2129.1,"sma_120":1933.79},{"date":"2026-03-04","open":2020,"high":2050,"low":1722,"close":1852,"volume":414690,"rsi_14":23.73,"sma_20":2321.85,"sma_60":2131.12,"sma_120":1934.4},{"date":"2026-03-05","open":1901,"high":2040,"low":1901,"close":2010,"volume":190066,"rsi_14":30.55,"sma_20":2302.35,"sma_60":2135.28,"sma_120":1936.4},{"date":"2026-03-06","open":1950,"high":2080,"low":1850,"close":2015,"volume":134797,"rsi_14":31.33,"sma_20":2284.6,"sma_60":2139.47,"sma_120":1938.42},{"date":"2026-03-09","open":1999,"high":1999,"low":1838,"close":1914,"volume":124452,"rsi_14":28.53,"sma_20":2259.05,"sma_60":2142.27,"sma_120":1939.03},{"date":"2026-03-10","open":1931,"high":1991,"low":1817,"close":1923,"volume":91642,"rsi_14":29.62,"sma_20":2231.2,"sma_60":2144.67,"sma_120":1939.61},{"date":"2026-03-11","open":1925,"high":1988,"low":1873,"close":1900,"volume":233060,"rsi_14":31.2,"sma_20":2206.7,"sma_60":2146.67,"sma_120":1939.58},{"date":"2026-03-12","open":1912,"high":1932,"low":1872,"close":1899,"volume":155782,"rsi_14":32.39,"sma_20":2184.15,"sma_60":2149.07,"sma_120":1939.52},{"date":"2026-03-13","open":1899,"high":1943,"low":1802,"close":1884,"volume":247614,"rsi_14":31.59,"sma_20":2157.6,"sma_60":2150.5,"sma_120":1939.53},{"date":"2026-03-16","open":1884,"high":1903,"low":1845,"close":1855,"volume":106232,"rsi_14":25.86,"sma_20":2130.35,"sma_60":2166.53,"sma_120":1945.42},{"date":"2026-03-17","open":1882,"high":1910,"low":1850,"close":1870,"volume":119375,"rsi_14":20.67,"sma_20":2103.85,"sma_60":2152.95,"sma_120":1938.62},{"date":"2026-03-18","open":1870,"high":1928,"low":1870,"close":1910,"volume":115930,"rsi_14":23.55,"sma_20":2080.35,"sma_60":2155.28,"sma_120":1938.77},{"date":"2026-03-19","open":1905,"high":1923,"low":1850,"close":1867,"volume":130139,"rsi_14":23.84,"sma_20":2058.7,"sma_60":2157.67,"sma_120":1938.65},{"date":"2026-03-20","open":1867,"high":1931,"low":1862,"close":1924,"volume":112660,"rsi_14":36.46,"sma_20":2041.9,"sma_60":2160.43,"sma_120":1939.01},{"date":"2026-03-23","open":1924,"high":1924,"low":1856,"close":1868,"volume":121546,"rsi_14":36.41,"sma_20":2022.05,"sma_60":2162.87,"sma_120":1938.71},{"date":"2026-03-24","open":1880,"high":1945,"low":1868,"close":1937,"volume":136642,"rsi_14":56.84,"sma_20":2002.15,"sma_60":2165.85,"sma_120":1939.16},{"date":"2026-03-25","open":1937,"high":1958,"low":1900,"close":1921,"volume":85855,"rsi_14":40.71,"sma_20":1977.45,"sma_60":2168.47,"sma_120":1939.52},{"date":"2026-03-26","open":1921,"high":1928,"low":1884,"close":1897,"volume":56546,"rsi_14":38.15,"sma_20":1951.3,"sma_60":2171.28,"sma_120":1939.53},{"date":"2026-03-27","open":1895,"high":1895,"low":1836,"close":1870,"volume":64548,"rsi_14":44.81,"sma_20":1926.55,"sma_60":2173.65,"sma_120":1939.19},{"date":"2026-03-30","open":1801,"high":1860,"low":1799,"close":1847,"volume":87870,"rsi_14":41.32,"sma_20":1912.15,"sma_60":2175.67,"sma_120":1938.91},{"date":"2026-03-31","open":1815,"high":1880,"low":1785,"close":1785,"volume":161694,"rsi_14":37.95,"sma_20":1897.4,"sma_60":2175.8,"sma_120":1938.67},{"date":"2026-04-01","open":1792,"high":1898,"low":1792,"close":1863,"volume":129330,"rsi_14":46.75,"sma_20":1897.95,"sma_60":2177.35,"sma_120":1939.17},{"date":"2026-04-02","open":1863,"high":1895,"low":1770,"close":1770,"volume":170857,"rsi_14":40.98,"sma_20":1885.95,"sma_60":2176.2,"sma_120":1939.33},{"date":"2026-04-03","open":1770,"high":1802,"low":1770,"close":1774,"volume":78529,"rsi_14":43.33,"sma_20":1873.9,"sma_60":2175.27,"sma_120":1939.85},{"date":"2026-04-06","open":1774,"high":1787,"low":1710,"close":1736,"volume":134235,"rsi_14":39.37,"sma_20":1865.0,"sma_60":2173.4,"sma_120":1940.16},{"date":"2026-04-07","open":1736,"high":1761,"low":1720,"close":1751,"volume":62372,"rsi_14":36.86,"sma_20":1856.4,"sma_60":2171.45,"sma_120":1940.88},{"date":"2026-04-08","open":1761,"high":1814,"low":1715,"close":1812,"volume":68993,"rsi_14":45.59,"sma_20":1852.0,"sma_60":2172.15,"sma_120":1942.05},{"date":"2026-04-09","open":1805,"high":1812,"low":1781,"close":1794,"volume":40281,"rsi_14":38.87,"sma_20":1846.75,"sma_60":2170.97,"sma_120":1943.06},{"date":"2026-04-10","open":1794,"high":1825,"low":1790,"close":1818,"volume":52576,"rsi_14":45.47,"sma_20":1843.45,"sma_60":2170.85,"sma_120":1943.88},{"date":"2026-04-13","open":1800,"high":1818,"low":1775,"close":1790,"volume":68460,"rsi_14":35.62,"sma_20":1840.2,"sma_60":2161.18,"sma_120":1944.7},{"date":"2026-04-14","open":1790,"high":1852,"low":1788,"close":1838,"volume":53919,"rsi_14":42.36,"sma_20":1838.6,"sma_60":2144.4,"sma_120":1945.92},{"date":"2026-04-15","open":1838,"high":1861,"low":1830,"close":1850,"volume":72558,"rsi_14":45.57,"sma_20":1835.6,"sma_60":2127.82,"sma_120":1947.08},{"date":"2026-04-16","open":1861,"high":1908,"low":1850,"close":1899,"volume":76213,"rsi_14":52.62,"sma_20":1837.2,"sma_60":2114.72,"sma_120":1948.64},{"date":"2026-04-17","open":1900,"high":1923,"low":1878,"close":1887,"volume":129675,"rsi_14":53.69,"sma_20":1835.35,"sma_60":2100.92,"sma_120":1949.28},{"date":"2026-04-20","open":1899,"high":1997,"low":1829,"close":1924,"volume":402644,"rsi_14":63.44,"sma_20":1838.15,"sma_60":2086.9,"sma_120":1950.54},{"date":"2026-04-21","open":1921,"high":1953,"low":1884,"close":1900,"volume":123744,"rsi_14":54.0,"sma_20":1836.3,"sma_60":2074.65,"sma_120":1951.33},{"date":"2026-04-22","open":1899,"high":1907,"low":1847,"close":1903,"volume":60516,"rsi_14":67.83,"sma_20":1835.4,"sma_60":2065.03,"sma_120":1952.43},{"date":"2026-04-23","open":1907,"high":1921,"low":1873,"close":1890,"volume":79975,"rsi_14":65.18,"sma_20":1835.05,"sma_60":2056.37,"sma_120":1953.43},{"date":"2026-04-24","open":1890,"high":1894,"low":1867,"close":1891,"volume":79945,"rsi_14":72.46,"sma_20":1836.1,"sma_60":2048.3,"sma_120":1954.47},{"date":"2026-04-27","open":1891,"high":1943,"low":1867,"close":1889,"volume":122087,"rsi_14":70.78,"sma_20":1838.2,"sma_60":2040.37,"sma_120":1955.82},{"date":"2026-04-28","open":1872,"high":1893,"low":1866,"close":1872,"volume":87183,"rsi_14":60.42,"sma_20":1842.55,"sma_60":2031.23,"sma_120":1956.96},{"date":"2026-04-29","open":1872,"high":1919,"low":1864,"close":1919,"volume":90214,"rsi_14":69.72,"sma_20":1845.35,"sma_60":2021.72,"sma_120":1967.97},{"date":"2026-04-30","open":1919,"high":1935,"low":1880,"close":1895,"volume":120219,"rsi_14":61.83,"sma_20":1865.15,"sma_60":1835.9,"sma_120":1922.34},{"date":"2026-05-04","open":1895,"high":2005,"low":1874,"close":1972,"volume":467342,"rsi_14":74.86,"sma_20":1861.5,"sma_60":2006.67,"sma_120":1964.53},{"date":"2026-05-06","open":2010,"high":2040,"low":1904,"close":1909,"volume":325760,"rsi_14":59.32,"sma_20":1870.15,"sma_60":1998.07,"sma_120":1967.09},{"date":"2026-05-07","open":1890,"high":1908,"low":1857,"close":1867,"volume":105674,"rsi_14":52.07,"sma_20":1875.95,"sma_60":1987.85,"sma_120":1969.7},{"date":"2026-05-08","open":1852,"high":2030,"low":1848,"close":1913,"volume":311407,"rsi_14":51.72,"sma_20":1881.0,"sma_60":1979.9,"sma_120":1972.46},{"date":"2026-05-11","open":1916,"high":1935,"low":1870,"close":1880,"volume":126480,"rsi_14":49.18,"sma_20":1885.3,"sma_60":1972.07,"sma_120":1974.92},{"date":"2026-05-12","open":1882,"high":1920,"low":1809,"close":1847,"volume":137533,"rsi_14":40.94,"sma_20":1886.75,"sma_60":1962.6,"sma_120":1976.85},{"date":"2026-05-13","open":1816,"high":1890,"low":1792,"close":1838,"volume":94146,"rsi_14":42.44,"sma_20":1889.15,"sma_60":1953.23,"sma_120":1978.91},{"date":"2026-05-14","open":1828,"high":1896,"low":1815,"close":1865,"volume":80192,"rsi_14":45.62,"sma_20":1890.5,"sma_60":1944.32,"sma_120":1981.12},{"date":"2026-05-15","open":1890,"high":1907,"low":1750,"close":1786,"volume":218858,"rsi_14":39.6,"sma_20":1887.3,"sma_60":1934.42,"sma_120":1982.53},{"date":"2026-05-18","open":1735,"high":1779,"low":1662,"close":1688,"volume":220792,"rsi_14":33.0,"sma_20":1876.75,"sma_60":1924.22,"sma_120":1983.5},{"date":"2026-05-19","open":1688,"high":1734,"low":1670,"close":1701,"volume":124514,"rsi_14":34.54,"sma_20":1867.45,"sma_60":1914.9,"sma_120":1984.22},{"date":"2026-05-20","open":1702,"high":1731,"low":1599,"close":1621,"volume":106844,"rsi_14":31.3,"sma_20":1852.3,"sma_60":1904.17,"sma_120":1983.82},{"date":"2026-05-21","open":1621,"high":1669,"low":1606,"close":1621,"volume":75378,"rsi_14":26.12,"sma_20":1838.35,"sma_60":1892.27,"sma_120":1983.63},{"date":"2026-05-22","open":1622,"high":1750,"low":1619,"close":1730,"volume":84828,"rsi_14":38.36,"sma_20":1829.7,"sma_60":1880.85,"sma_120":1984.5},{"date":"2026-05-26","open":1761,"high":1770,"low":1628,"close":1634,"volume":174696,"rsi_14":26.79,"sma_20":1816.9,"sma_60":1867.75,"sma_120":1984.61},{"date":"2026-05-27","open":1634,"high":1683,"low":1538,"close":1552,"volume":160852,"rsi_14":26.1,"sma_20":1799.95,"sma_60":1854.2,"sma_120":1983.78},{"date":"2026-05-28","open":1552,"high":1599,"low":1499,"close":1534,"volume":70409,"rsi_14":26.97,"sma_20":1782.2,"sma_60":1844.18,"sma_120":1983.15},{"date":"2026-05-29","open":1584,"high":1617,"low":1460,"close":1462,"volume":62578,"rsi_14":19.89,"sma_20":1761.7,"sma_60":1833.88,"sma_120":1981.49},{"date":"2026-06-01","open":1462,"high":1470,"low":1376,"close":1398,"volume":121007,"rsi_14":19.1,"sma_20":1735.65,"sma_60":1826.32,"sma_120":1978.72},{"date":"2026-06-02","open":1301,"high":1398,"low":1301,"close":1378,"volume":105717,"rsi_14":19.43,"sma_20":1709.8,"sma_60":1815.78,"sma_120":1975.53},{"date":"2026-06-04","open":1300,"high":1416,"low":1300,"close":1414,"volume":107612,"rsi_14":23.3,"sma_20":1681.9,"sma_60":1805.77,"sma_120":1972.62},{"date":"2026-06-05","open":1414,"high":1449,"low":1374,"close":1416,"volume":68484,"rsi_14":20.81,"sma_20":1657.25,"sma_60":1797.47,"sma_120":1969.87},{"date":"2026-06-08","open":1416,"high":1446,"low":1305,"close":1350,"volume":149095,"rsi_14":21.16,"sma_20":1631.4,"sma_60":1787.92,"sma_120":1966.29},{"date":"2026-06-09","open":1282,"high":1755,"low":1282,"close":1410,"volume":1026710,"rsi_14":30.64,"sma_20":1606.25,"sma_60":1779.75,"sma_120":1963.21},{"date":"2026-06-10","open":1410,"high":1431,"low":1331,"close":1410,"volume":140771,"rsi_14":29.36,"sma_20":1582.75,"sma_60":1771.6,"sma_120":1960.33},{"date":"2026-06-11","open":1396,"high":1452,"low":1380,"close":1421,"volume":80181,"rsi_14":34.28,"sma_20":1561.45,"sma_60":1763.88,"sma_120":1957.19},{"date":"2026-06-12","open":1421,"high":1490,"low":1403,"close":1480,"volume":78683,"rsi_14":39.86,"sma_20":1543.55,"sma_60":1757.63,"sma_120":1954.65},{"date":"2026-06-15","open":1478,"high":1810,"low":1478,"close":1533,"volume":1493283,"rsi_14":34.59,"sma_20":1526.95,"sma_60":1752.02,"sma_120":1952.48},{"date":"2026-06-16","open":1534,"high":1566,"low":1510,"close":1513,"volume":126866,"rsi_14":39.25,"sma_20":1513.3,"sma_60":1745.4,"sma_120":1950.34},{"date":"2026-06-17","open":1540,"high":1557,"low":1491,"close":1527,"volume":103836,"rsi_14":69.61,"sma_20":1466.2,"sma_60":1700.75,"sma_120":1937.2},{"date":"2026-06-18","open":1527,"high":1527,"low":1455,"close":1495,"volume":112439,"rsi_14":46.17,"sma_20":1494.95,"sma_60":1732.58,"sma_120":1946.51},{"date":"2026-06-19","open":1500,"high":1536,"low":1420,"close":1448,"volume":93910,"rsi_14":48.55,"sma_20":1486.3,"sma_60":1725.58,"sma_120":1944.22},{"date":"2026-06-22","open":1436,"high":1488,"low":1395,"close":1430,"volume":76364,"rsi_14":53.65,"sma_20":1476.75,"sma_60":1717.13,"sma_120":1941.49},{"date":"2026-06-23","open":1379,"high":1450,"low":1317,"close":1322,"volume":84791,"rsi_14":44.68,"sma_20":1456.35,"sma_60":1707.15,"sma_120":1937.81},{"date":"2026-06-24","open":1300,"high":1369,"low":1300,"close":1314,"volume":43440,"rsi_14":39.96,"sma_20":1440.35,"sma_60":1697.43,"sma_120":1934.36},{"date":"2026-06-25","open":1300,"high":1356,"low":1270,"close":1276,"volume":79679,"rsi_14":36.89,"sma_20":1426.55,"sma_60":1687.53,"sma_120":1930.59},{"date":"2026-06-26","open":1271,"high":1278,"low":1200,"close":1250,"volume":120310,"rsi_14":39.88,"sma_20":1412.35,"sma_60":1677.58,"sma_120":1926.62},{"date":"2026-06-29","open":1232,"high":1624,"low":1232,"close":1360,"volume":710417,"rsi_14":45.4,"sma_20":1407.25,"sma_60":1670.5,"sma_120":1923.15},{"date":"2026-06-30","open":1434,"high":1434,"low":1335,"close":1398,"volume":30867,"rsi_14":48.97,"sma_20":1407.25,"sma_60":1662.75,"sma_120":1920.05},{"date":"2026-07-01","open":1418,"high":1448,"low":1372,"close":1396,"volume":95639,"rsi_14":47.82,"sma_20":1408.15,"sma_60":1656.52,"sma_120":1916.36},{"date":"2026-07-02","open":1403,"high":1403,"low":1300,"close":1362,"volume":140960,"rsi_14":39.23,"sma_20":1405.55,"sma_60":1649.65,"sma_120":1912.46},{"date":"2026-07-03","open":1345,"high":1346,"low":1293,"close":1324,"volume":34625,"rsi_14":30.39,"sma_20":1400.95,"sma_60":1642.78,"sma_120":1908.09},{"date":"2026-07-06","open":1313,"high":1369,"low":1302,"close":1325,"volume":40088,"rsi_14":31.71,"sma_20":1399.7,"sma_60":1635.68,"sma_120":1903.57},{"date":"2026-07-07","open":1291,"high":1405,"low":1291,"close":1341,"volume":49496,"rsi_14":31.98,"sma_20":1396.25,"sma_60":1627.83,"sma_120":1899.99},{"date":"2026-07-08","open":1297,"high":1350,"low":1284,"close":1308,"volume":74114,"rsi_14":31.91,"sma_20":1391.15,"sma_60":1619.73,"sma_120":1895.35},{"date":"2026-07-09","open":1297,"high":1330,"low":1277,"close":1278,"volume":60815,"rsi_14":33.0,"sma_20":1384.0,"sma_60":1610.73,"sma_120":1890.79},{"date":"2026-07-10","open":1278,"high":1359,"low":1278,"close":1356,"volume":36587,"rsi_14":43.39,"sma_20":1377.8,"sma_60":1603.5,"sma_120":1882.34},{"date":"2026-07-13","open":1400,"high":1400,"low":1270,"close":1279,"volume":53655,"rsi_14":45.94,"sma_20":1365.1,"sma_60":1594.18,"sma_120":1869.29},{"date":"2026-07-14","open":1310,"high":1310,"low":1211,"close":1252,"volume":64682,"rsi_14":44.34,"sma_20":1352.05,"sma_60":1584.22,"sma_120":1856.02},{"date":"2026-07-15","open":1284,"high":1318,"low":1251,"close":1299,"volume":29350,"rsi_14":52.06,"sma_20":1340.65,"sma_60":1574.22,"sma_120":1844.47},{"date":"2026-07-16","open":1296,"high":1324,"low":1261,"close":1307,"volume":24475,"rsi_14":55.29,"sma_20":1331.25,"sma_60":1564.55,"sma_120":1832.73},{"date":"2026-07-20","open":1300,"high":1311,"low":1213,"close":1224,"volume":31852,"rsi_14":36.72,"sma_20":1320.05,"sma_60":1552.88,"sma_120":1819.89},{"date":"2026-07-21","open":1214,"high":1370,"low":1205,"close":1258,"volume":78502,"rsi_14":36.22,"sma_20":1311.45,"sma_60":1542.18,"sma_120":1808.42},{"date":"2026-07-22","open":1320,"high":1320,"low":1262,"close":1304,"volume":16802,"rsi_14":41.67,"sma_20":1310.55,"sma_60":1532.2,"sma_120":1798.62},{"date":"2026-07-23","open":1293,"high":1312,"low":1261,"close":1295,"volume":23184,"rsi_14":43.64,"sma_20":1309.6,"sma_60":1522.28,"sma_120":1789.33},{"date":"2026-07-24","open":1230,"high":1299,"low":1230,"close":1280,"volume":30020,"rsi_14":45.63,"sma_20":1309.8,"sma_60":1512.1,"sma_120":1780.2},{"date":"2026-07-27","open":1280,"high":1291,"low":1235,"close":1246,"volume":54756,"rsi_14":42.64,"sma_20":1309.6,"sma_60":1501.38,"sma_120":1770.88},{"date":"2026-07-28","open":1254,"high":1254,"low":1161,"close":1174,"volume":29358,"rsi_14":35.92,"sma_20":1300.3,"sma_60":1489.75,"sma_120":1760.49},{"date":"2026-07-29","open":1170,"high":1184,"low":1021,"close":1079,"volume":81247,"rsi_14":32.52,"sma_20":1284.35,"sma_60":1475.75,"sma_120":1748.73},{"date":"2026-07-30","open":1018,"high":1100,"low":1018,"close":1050,"volume":126963,"rsi_14":32.57,"sma_20":1267.05,"sma_60":1461.67,"sma_120":1737.48},{"date":"2026-07-31","open":1040,"high":1169,"low":1040,"close":1154,"volume":71307,"rsi_14":35.15,"sma_20":1256.65,"sma_60":1448.03,"sma_120":1727.35},{"date":"2026-08-03","open":1154,"high":1176,"low":1126,"close":1159,"volume":22236,"rsi_14":40.13,"sma_20":1248.4,"sma_60":1435.53,"sma_120":1716.8},{"date":"2026-08-04","open":1159,"high":1182,"low":1143,"close":1174,"volume":13605,"rsi_14":43.46,"sma_20":1240.85,"sma_60":1423.98,"sma_120":1705.92},{"date":"2026-08-05","open":1174,"high":1203,"low":1174,"close":1196,"volume":31292,"rsi_14":40.98,"sma_20":1233.6,"sma_60":1412.03,"sma_120":1695.97},{"date":"2026-08-06","open":1186,"high":1207,"low":1186,"close":1200,"volume":4627,"rsi_14":40.56,"sma_20":1228.2,"sma_60":1400.7,"sma_120":1686.38},{"date":"2026-08-07","open":1200,"high":1219,"low":1175,"close":1199,"volume":9745,"rsi_14":47.42,"sma_20":1224.25,"sma_60":1389.9,"sma_120":1676.25},{"date":"2026-08-10","open":1209,"high":1240,"low":1202,"close":1235,"volume":19738,"rsi_14":47.64,"sma_20":1218.2,"sma_60":1379.85,"sma_120":1666.54},{"date":"2026-08-11","open":1235,"high":1277,"low":1232,"close":1266,"volume":27596,"rsi_14":45.97,"sma_20":1217.55,"sma_60":1369.87,"sma_120":1657.09},{"date":"2026-08-12","open":1266,"high":1291,"low":1240,"close":1268,"volume":9426,"rsi_14":47.1,"sma_20":1218.35,"sma_60":1361.23,"sma_120":1647.83},{"date":"2026-08-13","open":1268,"high":1336,"low":1245,"close":1315,"volume":54100,"rsi_14":53.52,"sma_20":1219.15,"sma_60":1355.02,"sma_120":1639.62},{"date":"2026-08-14","open":1286,"high":1349,"low":1286,"close":1314,"volume":19525,"rsi_14":57.33,"sma_20":1219.5,"sma_60":1348.57,"sma_120":1631.73},{"date":"2026-08-18","open":1318,"high":1426,"low":1318,"close":1368,"volume":92141,"rsi_14":71.75,"sma_20":1226.7,"sma_60":1344.35,"sma_120":1624.26},{"date":"2026-08-19","open":1340,"high":1416,"low":1318,"close":1374,"volume":49141,"rsi_14":91.32,"sma_20":1232.5,"sma_60":1340.23,"sma_120":1616.25},{"date":"2026-08-20","open":1377,"high":1410,"low":1254,"close":1280,"volume":124947,"rsi_14":77.25,"sma_20":1231.3,"sma_60":1332.73,"sma_120":1606.79},{"date":"2026-08-21","open":1325,"high":1325,"low":1250,"close":1250,"volume":18671,"rsi_14":63.79,"sma_20":1229.05,"sma_60":1326.33,"sma_120":1597.04},{"date":"2026-08-24","open":1220,"high":1291,"low":1220,"close":1257,"volume":10726,"rsi_14":64.0,"sma_20":1227.9,"sma_60":1321.42,"sma_120":1587.81},{"date":"2026-08-25","open":1285,"high":1285,"low":1220,"close":1260,"volume":5951,"rsi_14":62.72,"sma_20":1228.6,"sma_60":1316.85,"sma_120":1580.52},{"date":"2026-08-26","open":1260,"high":1272,"low":1232,"close":1267,"volume":4028,"rsi_14":60.99,"sma_20":1233.25,"sma_60":1313.6,"sma_120":1573.74},{"date":"2026-08-27","open":1364,"high":1364,"low":1237,"close":1237,"volume":17752,"rsi_14":55.3,"sma_20":1241.15,"sma_60":1310.92,"sma_120":1568.62},{"date":"2026-08-28","open":1237,"high":1270,"low":1228,"close":1228,"volume":12714,"rsi_14":54.06,"sma_20":1250.05,"sma_60":1308.42,"sma_120":1562.1},{"date":"2026-08-31","open":1228,"high":1269,"low":1220,"close":1240,"volume":11843,"rsi_14":50.75,"sma_20":1254.35,"sma_60":1305.52,"sma_120":1555.64},{"date":"2026-09-01","open":1255,"high":1255,"low":1192,"close":1210,"volume":40462,"rsi_14":41.57,"sma_20":1256.9,"sma_60":1302.08,"sma_120":1549.78},{"date":"2026-09-02","open":1210,"high":1245,"low":1179,"close":1182,"volume":13424,"rsi_14":37.99,"sma_20":1257.3,"sma_60":1299.28,"sma_120":1543.6},{"date":"2026-09-03","open":1195,"high":1215,"low":1162,"close":1162,"volume":26970,"rsi_14":26.89,"sma_20":1255.6,"sma_60":1295.15,"sma_120":1537.45},{"date":"2026-09-04","open":1173,"high":1212,"low":1163,"close":1164,"volume":46703,"rsi_14":27.41,"sma_20":1253.8,"sma_60":1291.05,"sma_120":1531.33},{"date":"2026-09-07","open":1164,"high":1212,"low":1164,"close":1168,"volume":39165,"rsi_14":14.54,"sma_20":1252.25,"sma_60":1286.83,"sma_120":1525.36},{"date":"2026-09-08","open":1168,"high":1194,"low":1157,"close":1185,"volume":24724,"rsi_14":17.75,"sma_20":1249.75,"sma_60":1281.92,"sma_120":1519.78},{"date":"2026-09-09","open":1185,"high":1206,"low":1135,"close":1144,"volume":71490,"rsi_14":21.67,"sma_20":1243.65,"sma_60":1275.43,"sma_120":1513.72},{"date":"2026-09-10","open":1161,"high":1195,"low":1130,"close":1141,"volume":22659,"rsi_14":24.41,"sma_20":1237.3,"sma_60":1269.23,"sma_120":1507.32},{"date":"2026-09-11","open":1130,"high":1168,"low":1117,"close":1119,"volume":40245,"rsi_14":19.74,"sma_20":1227.5,"sma_60":1262.43,"sma_120":1501.08},{"date":"2026-09-14","open":1119,"high":1128,"low":1040,"close":1068,"volume":64579,"rsi_14":15.22,"sma_20":1215.2,"sma_60":1255.32,"sma_120":1493.95},{"date":"2026-09-15","open":1073,"high":1128,"low":1065,"close":1089,"volume":31243,"rsi_14":19.31,"sma_20":1201.25,"sma_60":1249.33,"sma_120":1487.46},{"date":"2026-09-16","open":1070,"high":1097,"low":1057,"close":1097,"volume":29617,"rsi_14":23.88,"sma_20":1187.4,"sma_60":1243.78,"sma_120":1480.46},{"date":"2026-09-17","open":1148,"high":1198,"low":1078,"close":1137,"volume":34804,"rsi_14":34.78,"sma_20":1180.25,"sma_60":1240.7,"sma_120":1473.92},{"date":"2026-09-18","open":1144,"high":1179,"low":1110,"close":1130,"volume":9115,"rsi_14":31.29,"sma_20":1174.25,"sma_60":1237.63,"sma_120":1467.53},{"date":"2026-09-21","open":1110,"high":1183,"low":1098,"close":1132,"volume":17435,"rsi_14":35.34,"sma_20":1168.0,"sma_60":1235.23,"sma_120":1461.38},{"date":"2026-09-22","open":1098,"high":1154,"low":1065,"close":1083,"volume":41964,"rsi_14":32.75,"sma_20":1159.15,"sma_60":1232.45,"sma_120":1455.02},{"date":"2026-09-23","open":1077,"high":1080,"low":1066,"close":1077,"volume":40419,"rsi_14":34.43,"sma_20":1149.65,"sma_60":1227.73,"sma_120":1449.12},{"date":"2026-09-28","open":1099,"high":1099,"low":1064,"close":1079,"volume":79010,"rsi_14":34.43,"sma_20":1141.75,"sma_60":1222.42,"sma_120":1442.58},{"date":"2026-09-29","open":1066,"high":1235,"low":1065,"close":1090,"volume":325034,"rsi_14":36.07,"sma_20":1134.85,"sma_60":1217.32,"sma_120":1436.92},{"date":"2026-09-30","open":1081,"high":1101,"low":1068,"close":1080,"volume":44332,"rsi_14":30.77,"sma_20":1126.85,"sma_60":1212.62,"sma_120":1431.13},{"date":"2026-10-01","open":1084,"high":1122,"low":1077,"close":1105,"volume":54487,"rsi_14":42.41,"sma_20":1121.6,"sma_60":1208.97,"sma_120":1425.88},{"date":"2026-10-02","open":1095,"high":1115,"low":1078,"close":1080,"volume":24365,"rsi_14":39.07,"sma_20":1116.5,"sma_60":1204.88,"sma_120":1420.28},{"date":"2026-10-06","open":1100,"high":1209,"low":1084,"close":1085,"volume":216396,"rsi_14":43.51,"sma_20":1112.65,"sma_60":1200.62,"sma_120":1414.22},{"date":"2026-10-07","open":1089,"high":1119,"low":1080,"close":1116,"volume":38404,"rsi_14":59.92,"sma_20":1110.25,"sma_60":1197.42,"sma_120":1408.58},{"date":"2026-10-08","open":1135,"high":1135,"low":1077,"close":1120,"volume":18617,"rsi_14":56.89,"sma_20":1107.85,"sma_60":1194.78,"sma_120":1402.76},{"date":"2026-10-12","open":1074,"high":1082,"low":1000,"close":1025,"volume":30956,"rsi_14":38.46,"sma_20":1099.85,"sma_60":1189.27,"sma_120":1396.38},{"date":"2026-10-13","open":1037,"high":1078,"low":995,"close":1013,"volume":63943,"rsi_14":28.17,"sma_20":1093.3,"sma_60":1184.83,"sma_120":1389.51},{"date":"2026-10-14","open":1004,"high":1069,"low":1002,"close":1009,"volume":29237,"rsi_14":28.47,"sma_20":1086.7,"sma_60":1180.78,"sma_120":1382.5},{"date":"2026-10-15","open":946,"high":1026,"low":875,"close":896,"volume":189982,"rsi_14":19.9,"sma_20":1075.55,"sma_60":1174.07,"sma_120":1374.14},{"date":"2026-10-16","open":896,"high":1003,"low":896,"close":974,"volume":82649,"rsi_14":37.05,"sma_20":1070.85,"sma_60":1168.52,"sma_120":1366.53},{"date":"2026-10-19","open":975,"high":991,"low":920,"close":980,"volume":35833,"rsi_14":38.48,"sma_20":1065.4,"sma_60":1164.45,"sma_120":1358.67},{"date":"2026-10-20","open":979,"high":995,"low":941,"close":956,"volume":31929,"rsi_14":36.12,"sma_20":1058.35,"sma_60":1159.42,"sma_120":1350.8},{"date":"2026-10-21","open":955,"high":977,"low":921,"close":948,"volume":36108,"rsi_14":33.86,"sma_20":1048.9,"sma_60":1153.48,"sma_120":1342.84},{"date":"2026-10-22","open":964,"high":998,"low":896,"close":930,"volume":41594,"rsi_14":33.26,"sma_20":1038.9,"sma_60":1147.4,"sma_120":1334.84},{"date":"2026-10-23","open":907,"high":933,"low":882,"close":933,"volume":20629,"rsi_14":29.81,"sma_20":1028.95,"sma_60":1141.62,"sma_120":1326.86}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.93,"ttm_eps":null,"close":2825.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.03,"ttm_eps":null,"close":1470.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.71,"pbr":0.69,"ttm_eps":null,"close":1304.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.22,"pbr":0.87,"ttm_eps":null,"close":1645.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.06,"pbr":0.89,"ttm_eps":null,"close":1576.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.51,"pbr":0.91,"ttm_eps":null,"close":1751.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.94,"ttm_eps":null,"close":1770.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.8,"pbr":0.92,"ttm_eps":null,"close":1785.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.72,"pbr":0.67,"ttm_eps":null,"close":1398.0}],"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":"에코캡","phase":"above-fold","symbol_resolved":true}