{"status":"ok","report":{"price_analysis":{"current":1877.0,"change_1d":-3.6,"change_7d":-1.8,"change_30d":-24.9,"high_30d":2705.0,"low_30d":1746.0,"position_in_range":14.0,"support":1841.9,"resistance":2609.1},"summary":"페이퍼코리아(001020)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 668.45억. 현재가 1,877원, 전일 대비 -3.6%, 30일 -24.9%. ROE 1.0%. 기술적 시그널: RSI 28(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 721.00, 기관 순매도 4392.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.0%입니다. 시가총액 668.45억. 매출 2814.59억, 영업이익 33.32억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.25,"roe":0.98,"eps":-328.7,"revenue":281458909741.0,"operating_income":3332104823.0,"net_income":-11700732865.0,"market_cap":66845291295,"profit_margin":-4.16,"roa":0.55,"operating_margin":1.18,"gross_margin":17.76,"debt_ratio":0.775677670001086,"total_assets":471794626506.0,"total_equity":265698349693.0,"total_debt":206096276813.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-72.92)가 시그널선(-78.13)을 상회합니다(골든크로스). 현재가가 SMA20(1952)과 SMA60(2099) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1822~2081 (현재 위치 21%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 28","rsi_14":27.766179540709814,"macd":-72.92286665438746,"macd_signal":-78.13365277521231,"sma_20":1951.5,"sma_60":2098.766666666667,"bb_upper":2081.010617325376,"bb_lower":1821.9893826746238,"atr_14":121.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 721.00, 기관 순매수 -4392.00. 30일 누적: 외국인 2062.00, 기관 95.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":721.0,"institutional_flow":-4392.0,"data":[{"date":"2026-10-23","foreign_net":1272.0,"institution_net":-1378.0,"retail_net":106.0},{"date":"2026-10-22","foreign_net":-603.0,"institution_net":-3000.0,"retail_net":3603.0},{"date":"2026-10-21","foreign_net":554.0,"institution_net":-13.0,"retail_net":-541.0},{"date":"2026-10-20","foreign_net":-867.0,"institution_net":0.0,"retail_net":867.0},{"date":"2026-10-19","foreign_net":365.0,"institution_net":-1.0,"retail_net":-364.0},{"date":"2026-10-16","foreign_net":-119.0,"institution_net":-1093.0,"retail_net":1212.0},{"date":"2026-10-15","foreign_net":-1169.0,"institution_net":5490.0,"retail_net":-4321.0},{"date":"2026-10-14","foreign_net":653.0,"institution_net":-3268.0,"retail_net":2615.0},{"date":"2026-10-13","foreign_net":-3215.0,"institution_net":3854.0,"retail_net":-639.0},{"date":"2026-10-12","foreign_net":-2004.0,"institution_net":343.0,"retail_net":1661.0},{"date":"2026-10-08","foreign_net":174.0,"institution_net":-1552.0,"retail_net":1378.0},{"date":"2026-10-07","foreign_net":1380.0,"institution_net":-163.0,"retail_net":-1217.0},{"date":"2026-10-06","foreign_net":-1231.0,"institution_net":1638.0,"retail_net":-407.0},{"date":"2026-10-02","foreign_net":-197.0,"institution_net":-25.0,"retail_net":222.0},{"date":"2026-10-01","foreign_net":664.0,"institution_net":-2495.0,"retail_net":1831.0},{"date":"2026-09-30","foreign_net":343.0,"institution_net":-11.0,"retail_net":-332.0},{"date":"2026-09-29","foreign_net":-586.0,"institution_net":0.0,"retail_net":586.0},{"date":"2026-09-28","foreign_net":-931.0,"institution_net":0.0,"retail_net":931.0},{"date":"2026-09-23","foreign_net":1128.0,"institution_net":-10.0,"retail_net":-1118.0},{"date":"2026-09-22","foreign_net":-99.0,"institution_net":-1.0,"retail_net":100.0},{"date":"2026-09-21","foreign_net":3176.0,"institution_net":-2178.0,"retail_net":-998.0},{"date":"2026-09-18","foreign_net":3770.0,"institution_net":1506.0,"retail_net":-5276.0},{"date":"2026-09-17","foreign_net":-10.0,"institution_net":-127.0,"retail_net":137.0},{"date":"2026-09-16","foreign_net":-3761.0,"institution_net":3086.0,"retail_net":675.0},{"date":"2026-09-15","foreign_net":162.0,"institution_net":-156.0,"retail_net":-6.0},{"date":"2026-09-14","foreign_net":525.0,"institution_net":205.0,"retail_net":-730.0},{"date":"2026-09-11","foreign_net":1833.0,"institution_net":-741.0,"retail_net":-1092.0},{"date":"2026-09-10","foreign_net":-224.0,"institution_net":911.0,"retail_net":-687.0},{"date":"2026-09-09","foreign_net":2176.0,"institution_net":-134.0,"retail_net":-2042.0},{"date":"2026-09-08","foreign_net":-1097.0,"institution_net":-592.0,"retail_net":1689.0}],"periods":{"d1":{"foreign_net":1272.0,"institution_net":-1378.0,"retail_net":106.0},"d3":{"foreign_net":1223.0,"institution_net":-4391.0,"retail_net":3168.0},"d7":{"foreign_net":-567.0,"institution_net":5.0,"retail_net":562.0},"d14":{"foreign_net":-5007.0,"institution_net":832.0,"retail_net":4175.0},"d30":{"foreign_net":2062.0,"institution_net":95.0,"retail_net":-2157.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -329, PBR 0.25x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -329원"}]},"growth":{"grade":"B","percentile":84,"summary":"매출 +19.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.5,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":754.4,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.8,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-24.9,"unit":"%","percentile":23,"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":50,"summary":"유동비율 2.1x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":2.12,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -329, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +19.5%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.78,"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":17.76,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.16,"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":["특별한 경고 요인 없음"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.25,"per_5y_high":27.34,"per_5y_low":1.82,"per_5y_avg":14.58,"per_percentile":null,"pbr_5y_high":0.77,"pbr_5y_low":0.16,"pbr_5y_avg":0.28,"pbr_percentile":77.8,"per_5y_median":14.58,"pbr_5y_median":0.18,"history":[{"quarter":"2024-Q2","per":1.82,"pbr":0.18},{"quarter":"2024-Q3","per":27.34,"pbr":0.16},{"quarter":"2024-Q4","per":null,"pbr":0.19},{"quarter":"2025-Q1","per":null,"pbr":0.16},{"quarter":"2025-Q2","per":null,"pbr":0.18},{"quarter":"2025-Q3","per":null,"pbr":0.17},{"quarter":"2025-Q4","per":null,"pbr":0.16},{"quarter":"2026-Q1","per":null,"pbr":0.77},{"quarter":"2026-Q2","per":null,"pbr":0.55},{"quarter":"현재","per":null,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":713.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":836.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":701.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":756.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":719.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2220.0,"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":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.82,"eps":451.09,"close":820.0,"source":"reported"},{"date":"2024-07","per":1.69,"eps":451.09,"close":762.0,"source":"reported"},{"date":"2024-08","per":1.72,"eps":451.09,"close":774.0,"source":"reported"},{"date":"2024-09","per":27.34,"eps":26.08,"close":713.0,"source":"reported"},{"date":"2024-10","per":30.67,"eps":26.08,"close":800.0,"source":"reported"},{"date":"2024-11","per":33.74,"eps":26.08,"close":880.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.16,"std":14.54,"upper_1sd":30.7,"lower_1sd":1.63,"current":33.74,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"1.0%"}],"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":"2026-10-24T00:24:22.237300+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.009831148703099446,"dividend_yield":null,"eps":73.38,"revenue":80315912562.0,"operating_income":5452909017.0,"net_income":2612119986.0,"market_cap":null,"profit_margin":0.03252306924837055,"operating_margin":0.06789325854687411,"roa":0.005536561544468503,"gross_margin":0.1776403165684795,"total_equity":265698349693.0,"total_assets":471794626506.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.45,"roe":-0.0025261224403698344,"dividend_yield":null,"eps":-18.67,"revenue":67206996154.0,"operating_income":1235077470.0,"net_income":-664562982.0,"market_cap":120000000000.0,"profit_margin":-0.009888300623899358,"operating_margin":0.01837721577631455,"roa":-0.0014216193215815126,"gross_margin":0.13412595918354397,"total_equity":263076314663.0,"total_assets":467469013618.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0268543674360175,"dividend_yield":null,"eps":-198.96,"revenue":68830113481.0,"operating_income":-188741011.0,"net_income":-7082376250.0,"market_cap":null,"profit_margin":-0.10289647789052438,"operating_margin":-0.0027421284297620757,"roa":-0.015094740428545441,"gross_margin":0.09725831628692444,"total_equity":263732752852.0,"total_assets":469194967845.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02417539458135806,"dividend_yield":null,"eps":-184.45,"revenue":65105887544.0,"operating_income":-3167140653.0,"net_income":-6565913619.0,"market_cap":null,"profit_margin":-0.10084976745862823,"operating_margin":-0.04864599458627419,"roa":-0.013537309971235605,"gross_margin":0.06333307077971013,"total_equity":271594889461.0,"total_assets":485023511536.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01367458787522679,"dividend_yield":null,"eps":-106.84,"revenue":66428370047.0,"operating_income":-2373738210.0,"net_income":-3803124720.0,"market_cap":null,"profit_margin":-0.057251513431824066,"operating_margin":-0.035733801812697065,"roa":-0.00810263262213623,"gross_margin":0.10319391439455591,"total_equity":278116222200.0,"total_assets":469369018362.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.006654216977053003,"dividend_yield":null,"eps":-52.7,"revenue":66304157886.0,"operating_income":450555491.0,"net_income":-1875783646.0,"market_cap":null,"profit_margin":-0.028290588491073625,"operating_margin":0.006795282609194165,"roa":-0.003919366859173127,"gross_margin":0.12279624514647743,"total_equity":281893970766.0,"total_assets":478593536507.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03568650001943053,"dividend_yield":null,"eps":-284.48,"revenue":71706928374.0,"operating_income":271422801.0,"net_income":-10126518368.0,"market_cap":null,"profit_margin":-0.14122091961858102,"operating_margin":0.0037851684231173174,"roa":-0.02066441640288243,"gross_margin":0.10855613511151957,"total_equity":283763281983.0,"total_assets":490046182315.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.011209640996770775,"dividend_yield":null,"eps":-93.03,"revenue":66852302669.0,"operating_income":-2123046430.0,"net_income":-3311641859.0,"market_cap":null,"profit_margin":-0.04953669098574876,"operating_margin":-0.03175726706844573,"roa":-0.0067031728009139735,"gross_margin":0.076613145269789,"total_equity":295428003444.0,"total_assets":494040950063.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013979039345520729,"dividend_yield":null,"eps":117.34,"revenue":82361874452.0,"operating_income":1899639166.0,"net_income":4176871070.0,"market_cap":null,"profit_margin":0.05071364751945095,"operating_margin":0.02306454507791828,"roa":0.00820601728704507,"gross_margin":0.13642259177270527,"total_equity":298795286769.0,"total_assets":509001007906.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0014310174826619815,"dividend_yield":null,"eps":-11.85,"revenue":69263259401.0,"operating_income":1989590798.0,"net_income":-421692701.0,"market_cap":null,"profit_margin":-0.006088259557041749,"operating_margin":0.02872505301087917,"roa":-0.0008544816006868919,"gross_margin":0.1407925481320795,"total_equity":294680327885.0,"total_assets":493507058152.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0016431424114931056,"dividend_yield":null,"eps":13.62,"revenue":65314252952.0,"operating_income":1283312742.0,"net_income":484981026.0,"market_cap":null,"profit_margin":0.007425347517277993,"operating_margin":0.01964828018385386,"roa":0.000986398673212969,"gross_margin":0.11904417730558935,"total_equity":295154590745.0,"total_assets":491668368146.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.039749156343498196,"dividend_yield":null,"eps":331.98,"revenue":89585982404.0,"operating_income":13084773166.0,"net_income":11817383203.0,"market_cap":null,"profit_margin":0.1319110745440947,"operating_margin":0.1460582650865228,"roa":0.02352469090538572,"gross_margin":0.22569655231125996,"total_equity":297298969087.0,"total_assets":502339573792.0}],"current_price":1877.0,"change_pct":-3.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":10836.0},{"date":"2017-04-12","close":10735.0},{"date":"2017-04-13","close":10897.0},{"date":"2017-04-14","close":10714.0},{"date":"2017-04-17","close":10796.0},{"date":"2017-04-18","close":10817.0},{"date":"2017-04-19","close":10817.0},{"date":"2017-04-20","close":10754.0},{"date":"2017-04-21","close":10653.0},{"date":"2017-04-24","close":10471.0},{"date":"2017-04-25","close":10428.0},{"date":"2017-04-26","close":10450.0},{"date":"2017-04-27","close":10532.0},{"date":"2017-04-28","close":10428.0},{"date":"2017-05-02","close":10021.0},{"date":"2017-05-04","close":10103.0},{"date":"2017-05-08","close":10164.0},{"date":"2017-05-10","close":10368.0},{"date":"2017-05-11","close":10264.0},{"date":"2017-05-12","close":10264.0},{"date":"2017-05-15","close":10082.0},{"date":"2017-05-16","close":9428.0},{"date":"2017-05-17","close":9327.0},{"date":"2017-05-18","close":9491.0},{"date":"2017-05-19","close":9571.0},{"date":"2017-05-22","close":9796.0},{"date":"2017-05-23","close":9918.0},{"date":"2017-05-24","close":9939.0},{"date":"2017-05-25","close":9918.0},{"date":"2017-05-26","close":10042.0},{"date":"2017-05-29","close":9838.0},{"date":"2017-05-30","close":10264.0},{"date":"2017-05-31","close":10264.0},{"date":"2017-06-01","close":10225.0},{"date":"2017-06-02","close":10121.0},{"date":"2017-06-05","close":10042.0},{"date":"2017-06-07","close":10061.0},{"date":"2017-06-08","close":9918.0},{"date":"2017-06-09","close":9735.0},{"date":"2017-06-12","close":9796.0},{"date":"2017-06-13","close":9817.0},{"date":"2017-06-14","close":10286.0},{"date":"2017-06-15","close":10328.0},{"date":"2017-06-16","close":10203.0},{"date":"2017-06-19","close":10203.0},{"date":"2017-06-20","close":9878.0},{"date":"2017-06-21","close":9857.0},{"date":"2017-06-22","close":9756.0},{"date":"2017-06-23","close":9939.0},{"date":"2017-06-26","close":9817.0},{"date":"2017-06-27","close":9552.0},{"date":"2017-06-28","close":9327.0},{"date":"2017-06-29","close":9449.0},{"date":"2017-06-30","close":9470.0},{"date":"2017-07-03","close":8877.0},{"date":"2017-07-04","close":8572.0},{"date":"2017-07-05","close":8715.0},{"date":"2017-07-06","close":6102.0},{"date":"2017-07-07","close":6163.0},{"date":"2017-07-10","close":6041.0},{"date":"2017-07-11","close":6163.0},{"date":"2017-07-12","close":6224.0},{"date":"2017-07-13","close":6142.0},{"date":"2017-07-14","close":6060.0},{"date":"2017-07-17","close":6081.0},{"date":"2017-07-18","close":6060.0},{"date":"2017-07-19","close":6266.0},{"date":"2017-07-20","close":6224.0},{"date":"2017-07-21","close":6184.0},{"date":"2017-07-24","close":6163.0},{"date":"2017-07-25","close":6184.0},{"date":"2017-07-26","close":6102.0},{"date":"2017-07-27","close":6224.0},{"date":"2017-07-28","close":6163.0},{"date":"2017-07-31","close":6142.0},{"date":"2017-08-01","close":6142.0},{"date":"2017-08-02","close":6102.0},{"date":"2017-08-03","close":6081.0},{"date":"2017-08-04","close":6060.0},{"date":"2017-08-07","close":6020.0},{"date":"2017-08-08","close":6142.0},{"date":"2017-08-09","close":6102.0},{"date":"2017-08-10","close":6060.0},{"date":"2017-08-11","close":6124.0},{"date":"2017-08-14","close":5959.0},{"date":"2017-08-16","close":6224.0},{"date":"2017-08-17","close":6041.0},{"date":"2017-08-18","close":6020.0},{"date":"2017-08-21","close":6020.0},{"date":"2017-08-22","close":6081.0},{"date":"2017-08-23","close":6041.0},{"date":"2017-08-24","close":6041.0},{"date":"2017-08-25","close":6020.0},{"date":"2017-08-28","close":6020.0},{"date":"2017-08-29","close":6081.0},{"date":"2017-08-30","close":6041.0},{"date":"2017-08-31","close":6041.0},{"date":"2017-09-01","close":6041.0},{"date":"2017-09-04","close":6041.0},{"date":"2017-09-05","close":6081.0},{"date":"2017-09-06","close":5999.0},{"date":"2017-09-07","close":6102.0},{"date":"2017-09-08","close":6102.0},{"date":"2017-09-11","close":6041.0},{"date":"2017-09-12","close":6163.0},{"date":"2017-09-13","close":6163.0},{"date":"2017-09-14","close":6163.0},{"date":"2017-09-15","close":6163.0},{"date":"2017-09-18","close":6163.0},{"date":"2017-09-19","close":6163.0},{"date":"2017-09-20","close":6163.0},{"date":"2017-09-21","close":6163.0},{"date":"2017-09-22","close":6163.0},{"date":"2017-09-25","close":6163.0},{"date":"2017-09-26","close":6163.0},{"date":"2017-09-27","close":5495.0},{"date":"2017-09-28","close":5343.0},{"date":"2017-09-29","close":5320.0},{"date":"2017-10-10","close":5296.0},{"date":"2017-10-11","close":4980.0},{"date":"2017-10-12","close":4992.0},{"date":"2017-10-13","close":4851.0},{"date":"2017-10-16","close":4734.0},{"date":"2017-10-17","close":4781.0},{"date":"2017-10-18","close":4746.0},{"date":"2017-10-19","close":4757.0},{"date":"2017-10-20","close":4863.0},{"date":"2017-10-23","close":4746.0},{"date":"2017-10-24","close":4687.0},{"date":"2017-10-25","close":4781.0},{"date":"2017-10-26","close":4699.0},{"date":"2017-10-27","close":4675.0},{"date":"2017-10-30","close":4816.0},{"date":"2017-10-31","close":4734.0},{"date":"2017-11-01","close":4757.0},{"date":"2017-11-02","close":4798.0},{"date":"2017-11-03","close":4853.0},{"date":"2017-11-06","close":4881.0},{"date":"2017-11-07","close":4949.0},{"date":"2017-11-08","close":4935.0},{"date":"2017-11-09","close":4881.0},{"date":"2017-11-10","close":4840.0},{"date":"2017-11-13","close":4757.0},{"date":"2017-11-14","close":4702.0},{"date":"2017-11-15","close":4401.0},{"date":"2017-11-16","close":4469.0},{"date":"2017-11-17","close":4524.0},{"date":"2017-11-20","close":4648.0},{"date":"2017-11-21","close":4469.0},{"date":"2017-11-22","close":4195.0},{"date":"2017-11-23","close":4209.0},{"date":"2017-11-24","close":4524.0},{"date":"2017-11-27","close":4264.0},{"date":"2017-11-28","close":4401.0},{"date":"2017-11-29","close":4510.0},{"date":"2017-11-30","close":4565.0},{"date":"2017-12-01","close":4634.0},{"date":"2017-12-04","close":4360.0},{"date":"2017-12-05","close":4305.0},{"date":"2017-12-06","close":4319.0},{"date":"2017-12-07","close":4401.0},{"date":"2017-12-08","close":4319.0},{"date":"2017-12-11","close":4113.0},{"date":"2017-12-12","close":3921.0},{"date":"2017-12-13","close":4127.0},{"date":"2017-12-14","close":3990.0},{"date":"2017-12-15","close":4003.0},{"date":"2017-12-18","close":3825.0},{"date":"2017-12-19","close":3715.0},{"date":"2017-12-20","close":3715.0},{"date":"2017-12-21","close":3839.0},{"date":"2017-12-22","close":3674.0},{"date":"2017-12-26","close":3277.0},{"date":"2017-12-27","close":3345.0},{"date":"2017-12-28","close":3373.0},{"date":"2018-01-02","close":3400.0},{"date":"2018-01-03","close":3455.0},{"date":"2018-01-04","close":3496.0},{"date":"2018-01-05","close":3537.0},{"date":"2018-01-08","close":3633.0},{"date":"2018-01-09","close":3523.0},{"date":"2018-01-10","close":3578.0},{"date":"2018-01-11","close":3647.0},{"date":"2018-01-12","close":3619.0},{"date":"2018-01-15","close":3510.0},{"date":"2018-01-16","close":3523.0},{"date":"2018-01-17","close":3510.0},{"date":"2018-01-18","close":3537.0},{"date":"2018-01-19","close":3606.0},{"date":"2018-01-22","close":3551.0},{"date":"2018-01-23","close":3565.0},{"date":"2018-01-24","close":3606.0},{"date":"2018-01-25","close":3702.0},{"date":"2018-01-26","close":3756.0},{"date":"2018-01-29","close":3948.0},{"date":"2018-01-30","close":4346.0},{"date":"2018-01-31","close":4168.0},{"date":"2018-02-01","close":4209.0},{"date":"2018-02-02","close":4648.0},{"date":"2018-02-05","close":4195.0},{"date":"2018-02-06","close":4798.0},{"date":"2018-02-07","close":4497.0},{"date":"2018-02-08","close":4552.0},{"date":"2018-02-09","close":4510.0},{"date":"2018-02-12","close":4771.0},{"date":"2018-02-13","close":4565.0},{"date":"2018-02-14","close":4702.0},{"date":"2018-02-19","close":4826.0},{"date":"2018-02-20","close":4922.0},{"date":"2018-02-21","close":4785.0},{"date":"2018-02-22","close":4648.0},{"date":"2018-02-23","close":4826.0},{"date":"2018-02-26","close":4648.0},{"date":"2018-02-27","close":4401.0},{"date":"2018-02-28","close":4565.0},{"date":"2018-03-02","close":4346.0},{"date":"2018-03-05","close":4236.0},{"date":"2018-03-06","close":4250.0},{"date":"2018-03-07","close":4168.0},{"date":"2018-03-08","close":4250.0},{"date":"2018-03-09","close":4360.0},{"date":"2018-03-12","close":4332.0},{"date":"2018-03-13","close":4552.0},{"date":"2018-03-14","close":4442.0},{"date":"2018-03-15","close":4442.0},{"date":"2018-03-16","close":4332.0},{"date":"2018-03-19","close":4223.0},{"date":"2018-03-20","close":4181.0},{"date":"2018-03-21","close":4127.0},{"date":"2018-03-22","close":3921.0},{"date":"2018-03-23","close":3839.0},{"date":"2018-03-26","close":3866.0},{"date":"2018-03-27","close":3866.0},{"date":"2018-03-28","close":3770.0},{"date":"2018-03-29","close":3839.0},{"date":"2018-03-30","close":3990.0},{"date":"2018-04-02","close":3894.0},{"date":"2018-04-03","close":3852.0},{"date":"2018-04-04","close":3798.0},{"date":"2018-04-05","close":3756.0},{"date":"2018-04-06","close":3729.0},{"date":"2018-04-09","close":3660.0},{"date":"2018-04-10","close":3647.0},{"date":"2018-04-11","close":3674.0},{"date":"2018-04-12","close":3839.0},{"date":"2018-04-13","close":3784.0},{"date":"2018-04-16","close":3852.0},{"date":"2018-04-17","close":3880.0},{"date":"2018-04-18","close":3907.0},{"date":"2018-04-19","close":3921.0},{"date":"2018-04-20","close":4195.0},{"date":"2018-04-23","close":4510.0},{"date":"2018-04-24","close":4277.0},{"date":"2018-04-25","close":4195.0},{"date":"2018-04-26","close":4223.0},{"date":"2018-04-27","close":4195.0},{"date":"2018-04-30","close":4127.0},{"date":"2018-05-02","close":4277.0},{"date":"2018-05-03","close":4223.0},{"date":"2018-05-04","close":4442.0},{"date":"2018-05-08","close":4319.0},{"date":"2018-05-09","close":4140.0},{"date":"2018-05-10","close":4332.0},{"date":"2018-05-11","close":4360.0},{"date":"2018-05-14","close":4524.0},{"date":"2018-05-15","close":4373.0},{"date":"2018-05-16","close":4085.0},{"date":"2018-05-17","close":4154.0},{"date":"2018-05-18","close":4140.0},{"date":"2018-05-21","close":4168.0},{"date":"2018-05-23","close":4058.0},{"date":"2018-05-24","close":3976.0},{"date":"2018-05-25","close":3825.0},{"date":"2018-05-28","close":4113.0},{"date":"2018-05-29","close":3962.0},{"date":"2018-05-30","close":3866.0},{"date":"2018-05-31","close":3921.0},{"date":"2018-06-01","close":3962.0},{"date":"2018-06-04","close":3921.0},{"date":"2018-06-05","close":3907.0},{"date":"2018-06-07","close":3866.0},{"date":"2018-06-08","close":3839.0},{"date":"2018-06-11","close":3907.0},{"date":"2018-06-12","close":3839.0},{"date":"2018-06-14","close":3729.0},{"date":"2018-06-15","close":3770.0},{"date":"2018-06-18","close":3633.0},{"date":"2018-06-19","close":3565.0},{"date":"2018-06-20","close":3592.0},{"date":"2018-06-21","close":3496.0},{"date":"2018-06-22","close":3469.0},{"date":"2018-06-25","close":3551.0},{"date":"2018-06-26","close":3551.0},{"date":"2018-06-27","close":3578.0},{"date":"2018-06-28","close":3551.0},{"date":"2018-06-29","close":3688.0},{"date":"2018-07-02","close":3537.0},{"date":"2018-07-03","close":3359.0},{"date":"2018-07-04","close":3373.0},{"date":"2018-07-05","close":3235.0},{"date":"2018-07-06","close":3249.0},{"date":"2018-07-09","close":3222.0},{"date":"2018-07-10","close":3318.0},{"date":"2018-07-11","close":3345.0},{"date":"2018-07-12","close":3345.0},{"date":"2018-07-13","close":3318.0},{"date":"2018-07-16","close":3331.0},{"date":"2018-07-17","close":3359.0},{"date":"2018-07-18","close":3386.0},{"date":"2018-07-19","close":3482.0},{"date":"2018-07-20","close":3619.0},{"date":"2018-07-23","close":3427.0},{"date":"2018-07-24","close":3496.0},{"date":"2018-07-25","close":3331.0},{"date":"2018-07-26","close":3263.0},{"date":"2018-07-27","close":3290.0},{"date":"2018-07-30","close":3359.0},{"date":"2018-07-31","close":3386.0},{"date":"2018-08-01","close":3455.0},{"date":"2018-08-02","close":3565.0},{"date":"2018-08-03","close":3537.0},{"date":"2018-08-06","close":3578.0},{"date":"2018-08-07","close":3565.0},{"date":"2018-08-08","close":3537.0},{"date":"2018-08-09","close":3496.0},{"date":"2018-08-10","close":3427.0},{"date":"2018-08-13","close":3373.0},{"date":"2018-08-14","close":3496.0},{"date":"2018-08-16","close":3414.0},{"date":"2018-08-17","close":3345.0},{"date":"2018-08-20","close":3277.0},{"date":"2018-08-21","close":3277.0},{"date":"2018-08-22","close":3277.0},{"date":"2018-08-23","close":3345.0},{"date":"2018-08-24","close":3290.0},{"date":"2018-08-27","close":3277.0},{"date":"2018-08-28","close":3263.0},{"date":"2018-08-29","close":3290.0},{"date":"2018-08-30","close":3277.0},{"date":"2018-08-31","close":3331.0},{"date":"2018-09-03","close":3290.0},{"date":"2018-09-04","close":3290.0},{"date":"2018-09-05","close":3373.0},{"date":"2018-09-06","close":3427.0},{"date":"2018-09-07","close":3400.0},{"date":"2018-09-10","close":3331.0},{"date":"2018-09-11","close":3386.0},{"date":"2018-09-12","close":3345.0},{"date":"2018-09-13","close":3359.0},{"date":"2018-09-14","close":3359.0},{"date":"2018-09-17","close":3345.0},{"date":"2018-09-18","close":3318.0},{"date":"2018-09-19","close":3194.0},{"date":"2018-09-20","close":3140.0},{"date":"2018-09-21","close":3153.0},{"date":"2018-09-27","close":3153.0},{"date":"2018-09-28","close":3112.0},{"date":"2018-10-01","close":3016.0},{"date":"2018-10-02","close":2865.0},{"date":"2018-10-04","close":2693.0},{"date":"2018-10-05","close":2410.0},{"date":"2018-10-08","close":2435.0},{"date":"2018-10-10","close":2273.0},{"date":"2018-10-11","close":2333.0},{"date":"2018-10-12","close":2358.0},{"date":"2018-10-15","close":2396.0},{"date":"2018-10-16","close":2364.0},{"date":"2018-10-17","close":2369.0},{"date":"2018-10-18","close":2369.0},{"date":"2018-10-19","close":2366.0},{"date":"2018-10-22","close":2355.0},{"date":"2018-10-23","close":2300.0},{"date":"2018-10-24","close":2169.0},{"date":"2018-10-25","close":2062.0},{"date":"2018-10-26","close":2002.0},{"date":"2018-10-29","close":1952.0},{"date":"2018-10-30","close":2029.0},{"date":"2018-10-31","close":2117.0},{"date":"2018-11-01","close":2183.0},{"date":"2018-11-02","close":2276.0},{"date":"2018-11-05","close":2487.0},{"date":"2018-11-06","close":2451.0},{"date":"2018-11-07","close":2413.0},{"date":"2018-11-08","close":2421.0},{"date":"2018-11-09","close":2353.0},{"date":"2018-11-12","close":2350.0},{"date":"2018-11-13","close":2353.0},{"date":"2018-11-14","close":2347.0},{"date":"2018-11-15","close":2385.0},{"date":"2018-11-16","close":2388.0},{"date":"2018-11-19","close":2377.0},{"date":"2018-11-20","close":2377.0},{"date":"2018-11-21","close":2380.0},{"date":"2018-11-22","close":2355.0},{"date":"2018-11-23","close":2290.0},{"date":"2018-11-26","close":2284.0},{"date":"2018-11-27","close":2512.0},{"date":"2018-11-28","close":2432.0},{"date":"2018-11-29","close":2427.0},{"date":"2018-11-30","close":2528.0},{"date":"2018-12-03","close":2545.0},{"date":"2018-12-04","close":2512.0},{"date":"2018-12-05","close":2509.0},{"date":"2018-12-06","close":2460.0},{"date":"2018-12-07","close":2418.0},{"date":"2018-12-10","close":2328.0},{"date":"2018-12-11","close":2246.0},{"date":"2018-12-12","close":2292.0},{"date":"2018-12-13","close":2298.0},{"date":"2018-12-14","close":2303.0},{"date":"2018-12-17","close":2303.0},{"date":"2018-12-18","close":2402.0},{"date":"2018-12-19","close":2451.0},{"date":"2018-12-20","close":2336.0},{"date":"2018-12-21","close":2303.0},{"date":"2018-12-24","close":2372.0},{"date":"2018-12-26","close":2372.0},{"date":"2018-12-27","close":2531.0},{"date":"2018-12-28","close":2564.0},{"date":"2019-01-02","close":2523.0},{"date":"2019-01-03","close":2429.0},{"date":"2019-01-04","close":2487.0},{"date":"2019-01-07","close":2520.0},{"date":"2019-01-08","close":2514.0},{"date":"2019-01-09","close":2498.0},{"date":"2019-01-10","close":2517.0},{"date":"2019-01-11","close":2550.0},{"date":"2019-01-14","close":2566.0},{"date":"2019-01-15","close":2550.0},{"date":"2019-01-16","close":2555.0},{"date":"2019-01-17","close":2528.0},{"date":"2019-01-18","close":2531.0},{"date":"2019-01-21","close":2934.0},{"date":"2019-01-22","close":2920.0},{"date":"2019-01-23","close":2906.0},{"date":"2019-01-24","close":2975.0},{"date":"2019-01-25","close":3057.0},{"date":"2019-01-28","close":3057.0},{"date":"2019-01-29","close":3057.0},{"date":"2019-01-30","close":2879.0},{"date":"2019-01-31","close":2852.0},{"date":"2019-02-01","close":2810.0},{"date":"2019-02-07","close":2742.0},{"date":"2019-02-08","close":2783.0},{"date":"2019-02-11","close":2893.0},{"date":"2019-02-12","close":2852.0},{"date":"2019-02-13","close":2824.0},{"date":"2019-02-14","close":2824.0},{"date":"2019-02-15","close":2797.0},{"date":"2019-02-18","close":2906.0},{"date":"2019-02-19","close":2783.0},{"date":"2019-02-20","close":2597.0},{"date":"2019-02-21","close":2638.0},{"date":"2019-02-22","close":2561.0},{"date":"2019-02-25","close":2621.0},{"date":"2019-02-26","close":2564.0},{"date":"2019-02-27","close":2555.0},{"date":"2019-02-28","close":2465.0},{"date":"2019-03-04","close":2501.0},{"date":"2019-03-05","close":2470.0},{"date":"2019-03-06","close":2473.0},{"date":"2019-03-07","close":2451.0},{"date":"2019-03-08","close":2462.0},{"date":"2019-03-11","close":2547.0},{"date":"2019-03-12","close":2501.0},{"date":"2019-03-13","close":2468.0},{"date":"2019-03-14","close":2520.0},{"date":"2019-03-15","close":2446.0},{"date":"2019-03-18","close":2429.0},{"date":"2019-03-19","close":2449.0},{"date":"2019-03-20","close":2610.0},{"date":"2019-03-21","close":2640.0},{"date":"2019-03-22","close":2660.0},{"date":"2019-03-25","close":2591.0},{"date":"2019-03-26","close":2545.0},{"date":"2019-03-27","close":2468.0},{"date":"2019-03-28","close":2742.0},{"date":"2019-03-29","close":2673.0},{"date":"2019-04-01","close":2621.0},{"date":"2019-04-02","close":2605.0},{"date":"2019-04-03","close":2632.0},{"date":"2019-04-04","close":2616.0},{"date":"2019-04-05","close":2564.0},{"date":"2019-04-08","close":2536.0},{"date":"2019-04-09","close":2545.0},{"date":"2019-04-10","close":2545.0},{"date":"2019-04-11","close":2569.0},{"date":"2019-04-12","close":2597.0},{"date":"2019-04-15","close":2627.0},{"date":"2019-04-16","close":2613.0},{"date":"2019-04-17","close":2597.0},{"date":"2019-04-18","close":2608.0},{"date":"2019-04-19","close":2621.0},{"date":"2019-04-22","close":2605.0},{"date":"2019-04-23","close":2591.0},{"date":"2019-04-24","close":2602.0},{"date":"2019-04-25","close":2577.0},{"date":"2019-04-26","close":2566.0},{"date":"2019-04-29","close":2545.0},{"date":"2019-04-30","close":2545.0},{"date":"2019-05-02","close":2602.0},{"date":"2019-05-03","close":2619.0},{"date":"2019-05-07","close":2605.0},{"date":"2019-05-08","close":2586.0},{"date":"2019-05-09","close":2572.0},{"date":"2019-05-10","close":2736.0},{"date":"2019-05-13","close":2723.0},{"date":"2019-05-14","close":2742.0},{"date":"2019-05-15","close":2824.0},{"date":"2019-05-16","close":2660.0},{"date":"2019-05-17","close":2649.0},{"date":"2019-05-20","close":2643.0},{"date":"2019-05-21","close":2613.0},{"date":"2019-05-22","close":2610.0},{"date":"2019-05-23","close":2605.0},{"date":"2019-05-24","close":2495.0},{"date":"2019-05-27","close":2416.0},{"date":"2019-05-28","close":2432.0},{"date":"2019-05-29","close":2435.0},{"date":"2019-05-30","close":2446.0},{"date":"2019-05-31","close":2429.0},{"date":"2019-06-03","close":2418.0},{"date":"2019-06-04","close":2372.0},{"date":"2019-06-05","close":2342.0},{"date":"2019-06-07","close":2353.0},{"date":"2019-06-10","close":2385.0},{"date":"2019-06-11","close":2385.0},{"date":"2019-06-12","close":2399.0},{"date":"2019-06-13","close":2407.0},{"date":"2019-06-14","close":2391.0},{"date":"2019-06-17","close":2358.0},{"date":"2019-06-18","close":2331.0},{"date":"2019-06-19","close":2366.0},{"date":"2019-06-20","close":2377.0},{"date":"2019-06-21","close":2361.0},{"date":"2019-06-24","close":2355.0},{"date":"2019-06-25","close":2350.0},{"date":"2019-06-26","close":2325.0},{"date":"2019-06-27","close":2309.0},{"date":"2019-06-28","close":2309.0},{"date":"2019-07-01","close":2314.0},{"date":"2019-07-02","close":2303.0},{"date":"2019-07-03","close":2279.0},{"date":"2019-07-04","close":2279.0},{"date":"2019-07-05","close":2287.0},{"date":"2019-07-08","close":2284.0},{"date":"2019-07-09","close":2268.0},{"date":"2019-07-10","close":2237.0},{"date":"2019-07-11","close":2205.0},{"date":"2019-07-12","close":2207.0},{"date":"2019-07-15","close":2191.0},{"date":"2019-07-16","close":2191.0},{"date":"2019-07-17","close":2125.0},{"date":"2019-07-18","close":2235.0},{"date":"2019-07-19","close":2194.0},{"date":"2019-07-22","close":2191.0},{"date":"2019-07-23","close":2158.0},{"date":"2019-07-24","close":2125.0},{"date":"2019-07-25","close":2103.0},{"date":"2019-07-26","close":2054.0},{"date":"2019-07-29","close":1963.0},{"date":"2019-07-30","close":1960.0},{"date":"2019-07-31","close":1971.0},{"date":"2019-08-01","close":1960.0},{"date":"2019-08-02","close":1936.0},{"date":"2019-08-05","close":1870.0},{"date":"2019-08-06","close":1848.0},{"date":"2019-08-07","close":1826.0},{"date":"2019-08-08","close":1906.0},{"date":"2019-08-09","close":1895.0},{"date":"2019-08-12","close":1903.0},{"date":"2019-08-13","close":1925.0},{"date":"2019-08-14","close":1960.0},{"date":"2019-08-16","close":1906.0},{"date":"2019-08-19","close":1908.0},{"date":"2019-08-20","close":1925.0},{"date":"2019-08-21","close":1939.0},{"date":"2019-08-22","close":1867.0},{"date":"2019-08-23","close":1870.0},{"date":"2019-08-26","close":1818.0},{"date":"2019-08-27","close":1832.0},{"date":"2019-08-28","close":1843.0},{"date":"2019-08-29","close":1854.0},{"date":"2019-08-30","close":1886.0},{"date":"2019-09-02","close":1884.0},{"date":"2019-09-03","close":1881.0},{"date":"2019-09-04","close":1881.0},{"date":"2019-09-05","close":1922.0},{"date":"2019-09-06","close":1919.0},{"date":"2019-09-09","close":1919.0},{"date":"2019-09-10","close":1922.0},{"date":"2019-09-11","close":1933.0},{"date":"2019-09-16","close":1971.0},{"date":"2019-09-17","close":1963.0},{"date":"2019-09-18","close":1980.0},{"date":"2019-09-19","close":1991.0},{"date":"2019-09-20","close":1991.0},{"date":"2019-09-23","close":2010.0},{"date":"2019-09-24","close":1988.0},{"date":"2019-09-25","close":1974.0},{"date":"2019-09-26","close":1971.0},{"date":"2019-09-27","close":1930.0},{"date":"2019-09-30","close":1960.0},{"date":"2019-10-01","close":1955.0},{"date":"2019-10-02","close":1944.0},{"date":"2019-10-04","close":1936.0},{"date":"2019-10-07","close":1881.0},{"date":"2019-10-08","close":1832.0},{"date":"2019-10-10","close":1810.0},{"date":"2019-10-11","close":1782.0},{"date":"2019-10-14","close":1790.0},{"date":"2019-10-15","close":1810.0},{"date":"2019-10-16","close":1793.0},{"date":"2019-10-17","close":1812.0},{"date":"2019-10-18","close":1804.0},{"date":"2019-10-21","close":1785.0},{"date":"2019-10-22","close":1785.0},{"date":"2019-10-23","close":1730.0},{"date":"2019-10-24","close":1675.0},{"date":"2019-10-25","close":1642.0},{"date":"2019-10-28","close":1631.0},{"date":"2019-10-29","close":1631.0},{"date":"2019-10-30","close":1568.0},{"date":"2019-10-31","close":1604.0},{"date":"2019-11-01","close":1640.0},{"date":"2019-11-04","close":1648.0},{"date":"2019-11-05","close":1667.0},{"date":"2019-11-06","close":1667.0},{"date":"2019-11-07","close":1667.0},{"date":"2019-11-08","close":1631.0},{"date":"2019-11-11","close":1648.0},{"date":"2019-11-12","close":1656.0},{"date":"2019-11-13","close":1692.0},{"date":"2019-11-14","close":1810.0},{"date":"2019-11-15","close":1771.0},{"date":"2019-11-18","close":1769.0},{"date":"2019-11-19","close":1774.0},{"date":"2019-11-20","close":1758.0},{"date":"2019-11-21","close":1678.0},{"date":"2019-11-22","close":1738.0},{"date":"2019-11-25","close":1747.0},{"date":"2019-11-26","close":1727.0},{"date":"2019-11-27","close":1939.0},{"date":"2019-11-28","close":1903.0},{"date":"2019-11-29","close":1843.0},{"date":"2019-12-02","close":1829.0},{"date":"2019-12-03","close":1832.0},{"date":"2019-12-04","close":1785.0},{"date":"2019-12-05","close":1801.0},{"date":"2019-12-06","close":1796.0},{"date":"2019-12-09","close":1763.0},{"date":"2019-12-10","close":1730.0},{"date":"2019-12-11","close":1736.0},{"date":"2019-12-12","close":1763.0},{"date":"2019-12-13","close":1812.0},{"date":"2019-12-16","close":1823.0},{"date":"2019-12-17","close":1840.0},{"date":"2019-12-18","close":1823.0},{"date":"2019-12-19","close":1799.0},{"date":"2019-12-20","close":1854.0},{"date":"2019-12-23","close":1758.0},{"date":"2019-12-24","close":1727.0},{"date":"2019-12-26","close":1711.0},{"date":"2019-12-27","close":1714.0},{"date":"2019-12-30","close":1722.0},{"date":"2020-01-02","close":1749.0},{"date":"2020-01-03","close":1793.0},{"date":"2020-01-06","close":1796.0},{"date":"2020-01-07","close":1758.0},{"date":"2020-01-08","close":1423.0},{"date":"2020-01-09","close":1478.0},{"date":"2020-01-10","close":1631.0},{"date":"2020-01-13","close":1656.0},{"date":"2020-01-14","close":1645.0},{"date":"2020-01-15","close":1664.0},{"date":"2020-01-16","close":1620.0},{"date":"2020-01-17","close":1623.0},{"date":"2020-01-20","close":1629.0},{"date":"2020-01-21","close":1549.0},{"date":"2020-01-22","close":1563.0},{"date":"2020-01-23","close":1546.0},{"date":"2020-01-28","close":1464.0},{"date":"2020-01-29","close":1492.0},{"date":"2020-01-30","close":1448.0},{"date":"2020-01-31","close":1409.0},{"date":"2020-02-03","close":1404.0},{"date":"2020-02-04","close":1429.0},{"date":"2020-02-05","close":1440.0},{"date":"2020-02-06","close":1442.0},{"date":"2020-02-07","close":1437.0},{"date":"2020-02-10","close":1464.0},{"date":"2020-02-11","close":1472.0},{"date":"2020-02-12","close":1494.0},{"date":"2020-02-13","close":1500.0},{"date":"2020-02-14","close":1514.0},{"date":"2020-02-17","close":1508.0},{"date":"2020-02-18","close":1483.0},{"date":"2020-02-19","close":1483.0},{"date":"2020-02-20","close":1445.0},{"date":"2020-02-21","close":1401.0},{"date":"2020-02-24","close":1316.0},{"date":"2020-02-25","close":1248.0},{"date":"2020-02-26","close":1228.0},{"date":"2020-02-27","close":1182.0},{"date":"2020-02-28","close":1089.0},{"date":"2020-03-02","close":1179.0},{"date":"2020-03-03","close":1190.0},{"date":"2020-03-04","close":1190.0},{"date":"2020-03-05","close":1190.0},{"date":"2020-03-06","close":1190.0},{"date":"2020-03-09","close":1190.0},{"date":"2020-03-10","close":1190.0},{"date":"2020-03-11","close":1190.0},{"date":"2020-03-12","close":1190.0},{"date":"2020-03-13","close":1190.0},{"date":"2020-03-16","close":1190.0},{"date":"2020-03-17","close":1190.0},{"date":"2020-03-18","close":1190.0},{"date":"2020-03-19","close":1190.0},{"date":"2020-03-20","close":1190.0},{"date":"2020-03-23","close":1190.0},{"date":"2020-03-24","close":1010.0},{"date":"2020-03-25","close":948.0},{"date":"2020-03-26","close":987.0},{"date":"2020-03-27","close":961.0},{"date":"2020-03-30","close":949.0},{"date":"2020-03-31","close":1020.0},{"date":"2020-04-01","close":990.0},{"date":"2020-04-02","close":980.0},{"date":"2020-04-03","close":983.0},{"date":"2020-04-06","close":1020.0},{"date":"2020-04-07","close":1035.0},{"date":"2020-04-08","close":1345.0},{"date":"2020-04-09","close":1745.0},{"date":"2020-04-10","close":1445.0},{"date":"2020-04-13","close":1425.0},{"date":"2020-04-14","close":1360.0},{"date":"2020-04-16","close":1280.0},{"date":"2020-04-17","close":1285.0},{"date":"2020-04-20","close":1305.0},{"date":"2020-04-21","close":1220.0},{"date":"2020-04-22","close":1230.0},{"date":"2020-04-23","close":1235.0},{"date":"2020-04-24","close":1285.0},{"date":"2020-04-27","close":1290.0},{"date":"2020-04-28","close":1240.0},{"date":"2020-04-29","close":1410.0},{"date":"2020-05-04","close":1380.0},{"date":"2020-05-06","close":1470.0},{"date":"2020-05-07","close":1470.0},{"date":"2020-05-08","close":1465.0},{"date":"2020-05-11","close":1455.0},{"date":"2020-05-12","close":1425.0},{"date":"2020-05-13","close":1400.0},{"date":"2020-05-14","close":1370.0},{"date":"2020-05-15","close":1410.0},{"date":"2020-05-18","close":1335.0},{"date":"2020-05-19","close":1365.0},{"date":"2020-05-20","close":1355.0},{"date":"2020-05-21","close":1400.0},{"date":"2020-05-22","close":1355.0},{"date":"2020-05-25","close":1355.0},{"date":"2020-05-26","close":1390.0},{"date":"2020-05-27","close":1370.0},{"date":"2020-05-28","close":1325.0},{"date":"2020-05-29","close":1320.0},{"date":"2020-06-01","close":1345.0},{"date":"2020-06-02","close":1335.0},{"date":"2020-06-03","close":1310.0},{"date":"2020-06-04","close":1325.0},{"date":"2020-06-05","close":1380.0},{"date":"2020-06-08","close":1345.0},{"date":"2020-06-09","close":1330.0},{"date":"2020-06-10","close":1335.0},{"date":"2020-06-11","close":1305.0},{"date":"2020-06-12","close":1255.0},{"date":"2020-06-15","close":1160.0},{"date":"2020-06-16","close":1215.0},{"date":"2020-06-17","close":1190.0},{"date":"2020-06-18","close":1240.0},{"date":"2020-06-19","close":1250.0},{"date":"2020-06-22","close":1250.0},{"date":"2020-06-23","close":1225.0},{"date":"2020-06-24","close":1240.0},{"date":"2020-06-25","close":1200.0},{"date":"2020-06-26","close":1205.0},{"date":"2020-06-29","close":1205.0},{"date":"2020-06-30","close":1165.0},{"date":"2020-07-01","close":1175.0},{"date":"2020-07-02","close":1215.0},{"date":"2020-07-03","close":1190.0},{"date":"2020-07-06","close":1260.0},{"date":"2020-07-07","close":1635.0},{"date":"2020-07-08","close":1525.0},{"date":"2020-07-09","close":1500.0},{"date":"2020-07-10","close":1440.0},{"date":"2020-07-13","close":1430.0},{"date":"2020-07-14","close":1410.0},{"date":"2020-07-15","close":1480.0},{"date":"2020-07-16","close":1500.0},{"date":"2020-07-17","close":1475.0},{"date":"2020-07-20","close":1540.0},{"date":"2020-07-21","close":1545.0},{"date":"2020-07-22","close":1500.0},{"date":"2020-07-23","close":1435.0},{"date":"2020-07-24","close":1465.0},{"date":"2020-07-27","close":1505.0},{"date":"2020-07-28","close":1485.0},{"date":"2020-07-29","close":1495.0},{"date":"2020-07-30","close":1535.0},{"date":"2020-07-31","close":1655.0},{"date":"2020-08-03","close":1735.0},{"date":"2020-08-04","close":1685.0},{"date":"2020-08-05","close":1710.0},{"date":"2020-08-06","close":1645.0},{"date":"2020-08-07","close":1665.0},{"date":"2020-08-10","close":1745.0},{"date":"2020-08-11","close":1745.0},{"date":"2020-08-12","close":1685.0},{"date":"2020-08-13","close":1735.0},{"date":"2020-08-14","close":1730.0},{"date":"2020-08-18","close":1610.0},{"date":"2020-08-19","close":1505.0},{"date":"2020-08-20","close":1435.0},{"date":"2020-08-21","close":1400.0},{"date":"2020-08-24","close":1420.0},{"date":"2020-08-25","close":1450.0},{"date":"2020-08-26","close":1505.0},{"date":"2020-08-27","close":1460.0},{"date":"2020-08-28","close":1525.0},{"date":"2020-08-31","close":1520.0},{"date":"2020-09-01","close":1535.0},{"date":"2020-09-02","close":1545.0},{"date":"2020-09-03","close":1540.0},{"date":"2020-09-04","close":1530.0},{"date":"2020-09-07","close":1680.0},{"date":"2020-09-08","close":1680.0},{"date":"2020-09-09","close":1695.0},{"date":"2020-09-10","close":1740.0},{"date":"2020-09-11","close":1720.0},{"date":"2020-09-14","close":1695.0},{"date":"2020-09-15","close":1695.0},{"date":"2020-09-16","close":1790.0},{"date":"2020-09-17","close":1705.0},{"date":"2020-09-18","close":1750.0},{"date":"2020-09-21","close":1695.0},{"date":"2020-09-22","close":1630.0},{"date":"2020-09-23","close":1655.0},{"date":"2020-09-24","close":1610.0},{"date":"2020-09-25","close":1605.0},{"date":"2020-09-28","close":1615.0},{"date":"2020-09-29","close":1695.0},{"date":"2020-10-05","close":1690.0},{"date":"2020-10-06","close":1690.0},{"date":"2020-10-07","close":1700.0},{"date":"2020-10-08","close":1725.0},{"date":"2020-10-12","close":1795.0},{"date":"2020-10-13","close":1940.0},{"date":"2020-10-14","close":1885.0},{"date":"2020-10-15","close":1875.0},{"date":"2020-10-16","close":1790.0},{"date":"2020-10-19","close":1800.0},{"date":"2020-10-20","close":1750.0},{"date":"2020-10-21","close":1735.0},{"date":"2020-10-22","close":1690.0},{"date":"2020-10-23","close":1700.0},{"date":"2020-10-26","close":1600.0},{"date":"2020-10-27","close":1665.0},{"date":"2020-10-28","close":1665.0},{"date":"2020-10-29","close":1660.0},{"date":"2020-10-30","close":1615.0},{"date":"2020-11-02","close":1645.0},{"date":"2020-11-03","close":1670.0},{"date":"2020-11-04","close":1675.0},{"date":"2020-11-05","close":1680.0},{"date":"2020-11-06","close":1655.0},{"date":"2020-11-09","close":1670.0},{"date":"2020-11-10","close":1650.0},{"date":"2020-11-11","close":1660.0},{"date":"2020-11-12","close":1710.0},{"date":"2020-11-13","close":1710.0},{"date":"2020-11-16","close":1745.0},{"date":"2020-11-17","close":1675.0},{"date":"2020-11-18","close":1710.0},{"date":"2020-11-19","close":1685.0},{"date":"2020-11-20","close":1690.0},{"date":"2020-11-23","close":2195.0},{"date":"2020-11-24","close":2130.0},{"date":"2020-11-25","close":2120.0},{"date":"2020-11-26","close":2755.0},{"date":"2020-11-27","close":2860.0},{"date":"2020-11-30","close":2935.0},{"date":"2020-12-01","close":2735.0},{"date":"2020-12-02","close":2650.0},{"date":"2020-12-03","close":2745.0},{"date":"2020-12-04","close":2860.0},{"date":"2020-12-07","close":2545.0},{"date":"2020-12-08","close":2435.0},{"date":"2020-12-09","close":2405.0},{"date":"2020-12-10","close":2420.0},{"date":"2020-12-11","close":2530.0},{"date":"2020-12-14","close":2595.0},{"date":"2020-12-15","close":2515.0},{"date":"2020-12-16","close":2700.0},{"date":"2020-12-17","close":2640.0},{"date":"2020-12-18","close":2690.0},{"date":"2020-12-21","close":2620.0},{"date":"2020-12-22","close":2450.0},{"date":"2020-12-23","close":2430.0},{"date":"2020-12-24","close":2405.0},{"date":"2020-12-28","close":2335.0},{"date":"2020-12-29","close":2400.0},{"date":"2020-12-30","close":2465.0},{"date":"2021-01-04","close":2430.0},{"date":"2021-01-05","close":2465.0},{"date":"2021-01-06","close":2480.0},{"date":"2021-01-07","close":2585.0},{"date":"2021-01-08","close":2500.0},{"date":"2021-01-11","close":2625.0},{"date":"2021-01-12","close":2590.0},{"date":"2021-01-13","close":2585.0},{"date":"2021-01-14","close":2675.0},{"date":"2021-01-15","close":2695.0},{"date":"2021-01-18","close":2535.0},{"date":"2021-01-19","close":2525.0},{"date":"2021-01-20","close":2640.0},{"date":"2021-01-21","close":2605.0},{"date":"2021-01-22","close":2810.0},{"date":"2021-01-25","close":2710.0},{"date":"2021-01-26","close":2605.0},{"date":"2021-01-27","close":2595.0},{"date":"2021-01-28","close":2505.0},{"date":"2021-01-29","close":2470.0},{"date":"2021-02-01","close":2480.0},{"date":"2021-02-02","close":2485.0},{"date":"2021-02-03","close":2525.0},{"date":"2021-02-04","close":2485.0},{"date":"2021-02-05","close":2560.0},{"date":"2021-02-08","close":2495.0},{"date":"2021-02-09","close":2465.0},{"date":"2021-02-10","close":2495.0},{"date":"2021-02-15","close":2625.0},{"date":"2021-02-16","close":2595.0},{"date":"2021-02-17","close":2715.0},{"date":"2021-02-18","close":2565.0},{"date":"2021-02-19","close":2545.0},{"date":"2021-02-22","close":2575.0},{"date":"2021-02-23","close":2575.0},{"date":"2021-02-24","close":2420.0},{"date":"2021-02-25","close":2460.0},{"date":"2021-02-26","close":2425.0},{"date":"2021-03-02","close":2430.0},{"date":"2021-03-03","close":2400.0},{"date":"2021-03-04","close":2340.0},{"date":"2021-03-05","close":2345.0},{"date":"2021-03-08","close":2295.0},{"date":"2021-03-09","close":2230.0},{"date":"2021-03-10","close":2230.0},{"date":"2021-03-11","close":2260.0},{"date":"2021-03-12","close":2290.0},{"date":"2021-03-15","close":2320.0},{"date":"2021-03-16","close":2295.0},{"date":"2021-03-17","close":2300.0},{"date":"2021-03-18","close":2295.0},{"date":"2021-03-19","close":2285.0},{"date":"2021-03-22","close":2290.0},{"date":"2021-03-23","close":2090.0},{"date":"2021-03-24","close":2205.0},{"date":"2021-03-25","close":2255.0},{"date":"2021-03-26","close":2260.0},{"date":"2021-03-29","close":2205.0},{"date":"2021-03-30","close":2305.0},{"date":"2021-03-31","close":2285.0},{"date":"2021-04-01","close":2250.0},{"date":"2021-04-02","close":2255.0},{"date":"2021-04-05","close":2305.0},{"date":"2021-04-06","close":2255.0},{"date":"2021-04-07","close":2235.0},{"date":"2021-04-08","close":2385.0},{"date":"2021-04-09","close":2400.0},{"date":"2021-04-12","close":2395.0},{"date":"2021-04-13","close":2530.0},{"date":"2021-04-14","close":2490.0},{"date":"2021-04-15","close":2520.0},{"date":"2021-04-16","close":2445.0},{"date":"2021-04-19","close":2435.0},{"date":"2021-04-20","close":2455.0},{"date":"2021-04-21","close":2460.0},{"date":"2021-04-22","close":2485.0},{"date":"2021-04-23","close":2565.0},{"date":"2021-04-26","close":2485.0},{"date":"2021-04-27","close":2470.0},{"date":"2021-04-28","close":2435.0},{"date":"2021-04-29","close":2395.0},{"date":"2021-04-30","close":2325.0},{"date":"2021-05-03","close":2300.0},{"date":"2021-05-04","close":2300.0},{"date":"2021-05-06","close":2300.0},{"date":"2021-05-07","close":2300.0},{"date":"2021-05-10","close":2315.0},{"date":"2021-05-11","close":2290.0},{"date":"2021-05-12","close":2210.0},{"date":"2021-05-13","close":2185.0},{"date":"2021-05-14","close":2185.0},{"date":"2021-05-17","close":2175.0},{"date":"2021-05-18","close":2180.0},{"date":"2021-05-20","close":2220.0},{"date":"2021-05-21","close":2190.0},{"date":"2021-05-24","close":2135.0},{"date":"2021-05-25","close":2165.0},{"date":"2021-05-26","close":2155.0},{"date":"2021-05-27","close":2180.0},{"date":"2021-05-28","close":2190.0},{"date":"2021-05-31","close":2240.0},{"date":"2021-06-01","close":2250.0},{"date":"2021-06-02","close":2295.0},{"date":"2021-06-03","close":2285.0},{"date":"2021-06-04","close":2270.0},{"date":"2021-06-07","close":2260.0},{"date":"2021-06-08","close":2265.0},{"date":"2021-06-09","close":2335.0},{"date":"2021-06-10","close":2380.0},{"date":"2021-06-11","close":2375.0},{"date":"2021-06-14","close":2410.0},{"date":"2021-06-15","close":2375.0},{"date":"2021-06-16","close":2400.0},{"date":"2021-06-17","close":2430.0},{"date":"2021-06-18","close":2380.0},{"date":"2021-06-21","close":2345.0},{"date":"2021-06-22","close":2360.0},{"date":"2021-06-23","close":2375.0},{"date":"2021-06-24","close":2350.0},{"date":"2021-06-25","close":2340.0},{"date":"2021-06-28","close":2330.0},{"date":"2021-06-29","close":2390.0},{"date":"2021-06-30","close":2425.0},{"date":"2021-07-01","close":2510.0},{"date":"2021-07-02","close":2495.0},{"date":"2021-07-05","close":2390.0},{"date":"2021-07-06","close":2370.0},{"date":"2021-07-07","close":2500.0},{"date":"2021-07-08","close":2390.0},{"date":"2021-07-09","close":2285.0},{"date":"2021-07-12","close":2310.0},{"date":"2021-07-13","close":2325.0},{"date":"2021-07-14","close":2335.0},{"date":"2021-07-15","close":2315.0},{"date":"2021-07-16","close":2310.0},{"date":"2021-07-19","close":2325.0},{"date":"2021-07-20","close":2280.0},{"date":"2021-07-21","close":2240.0},{"date":"2021-07-22","close":2215.0},{"date":"2021-07-23","close":2270.0},{"date":"2021-07-26","close":2230.0},{"date":"2021-07-27","close":2215.0},{"date":"2021-07-28","close":2220.0},{"date":"2021-07-29","close":2220.0},{"date":"2021-07-30","close":2190.0},{"date":"2021-08-02","close":2225.0},{"date":"2021-08-03","close":2195.0},{"date":"2021-08-04","close":2215.0},{"date":"2021-08-05","close":2215.0},{"date":"2021-08-06","close":2205.0},{"date":"2021-08-09","close":2125.0},{"date":"2021-08-10","close":2135.0},{"date":"2021-08-11","close":2160.0},{"date":"2021-08-12","close":2150.0},{"date":"2021-08-13","close":2110.0},{"date":"2021-08-17","close":2060.0},{"date":"2021-08-18","close":2050.0},{"date":"2021-08-19","close":1925.0},{"date":"2021-08-20","close":1885.0},{"date":"2021-08-23","close":1920.0},{"date":"2021-08-24","close":2020.0},{"date":"2021-08-25","close":2020.0},{"date":"2021-08-26","close":2095.0},{"date":"2021-08-27","close":2090.0},{"date":"2021-08-30","close":2080.0},{"date":"2021-08-31","close":2045.0},{"date":"2021-09-01","close":2110.0},{"date":"2021-09-02","close":2110.0},{"date":"2021-09-03","close":2165.0},{"date":"2021-09-06","close":2150.0},{"date":"2021-09-07","close":2160.0},{"date":"2021-09-08","close":2120.0},{"date":"2021-09-09","close":2115.0},{"date":"2021-09-10","close":2145.0},{"date":"2021-09-13","close":2720.0},{"date":"2021-09-14","close":2590.0},{"date":"2021-09-15","close":2460.0},{"date":"2021-09-16","close":2500.0},{"date":"2021-09-17","close":2465.0},{"date":"2021-09-23","close":2395.0},{"date":"2021-09-24","close":2395.0},{"date":"2021-09-27","close":2400.0},{"date":"2021-09-28","close":2400.0},{"date":"2021-09-29","close":2420.0},{"date":"2021-09-30","close":2320.0},{"date":"2021-10-01","close":2200.0},{"date":"2021-10-05","close":1820.0},{"date":"2021-10-06","close":1785.0},{"date":"2021-10-07","close":1860.0},{"date":"2021-10-08","close":1855.0},{"date":"2021-10-12","close":1800.0},{"date":"2021-10-13","close":1850.0},{"date":"2021-10-14","close":1890.0},{"date":"2021-10-15","close":1975.0},{"date":"2021-10-18","close":1940.0},{"date":"2021-10-19","close":1890.0},{"date":"2021-10-20","close":1895.0},{"date":"2021-10-21","close":1860.0},{"date":"2021-10-22","close":1860.0},{"date":"2021-10-25","close":1825.0},{"date":"2021-10-26","close":1855.0},{"date":"2021-10-27","close":1835.0},{"date":"2021-10-28","close":1815.0},{"date":"2021-10-29","close":1750.0},{"date":"2021-11-01","close":1735.0},{"date":"2021-11-02","close":1735.0},{"date":"2021-11-03","close":1740.0},{"date":"2021-11-04","close":1705.0},{"date":"2021-11-05","close":1705.0},{"date":"2021-11-08","close":1700.0},{"date":"2021-11-09","close":1645.0},{"date":"2021-11-10","close":1635.0},{"date":"2021-11-11","close":1525.0},{"date":"2021-11-12","close":1550.0},{"date":"2021-11-15","close":1560.0},{"date":"2021-11-16","close":1625.0},{"date":"2021-11-17","close":1585.0},{"date":"2021-11-18","close":1525.0},{"date":"2021-11-19","close":1585.0},{"date":"2021-11-22","close":1555.0},{"date":"2021-11-23","close":1600.0},{"date":"2021-11-24","close":1530.0},{"date":"2021-11-25","close":1535.0},{"date":"2021-11-26","close":1510.0},{"date":"2021-11-29","close":1490.0},{"date":"2021-11-30","close":1390.0},{"date":"2021-12-01","close":1430.0},{"date":"2021-12-02","close":1535.0},{"date":"2021-12-03","close":1535.0},{"date":"2021-12-06","close":1615.0},{"date":"2021-12-07","close":1620.0},{"date":"2021-12-08","close":1580.0},{"date":"2021-12-09","close":1625.0},{"date":"2021-12-10","close":1605.0},{"date":"2021-12-13","close":1540.0},{"date":"2021-12-14","close":1520.0},{"date":"2021-12-15","close":1510.0},{"date":"2021-12-16","close":1660.0},{"date":"2021-12-17","close":1665.0},{"date":"2021-12-20","close":1640.0},{"date":"2021-12-21","close":1710.0},{"date":"2021-12-22","close":1735.0},{"date":"2021-12-23","close":1660.0},{"date":"2021-12-24","close":1670.0},{"date":"2021-12-27","close":1605.0},{"date":"2021-12-28","close":1555.0},{"date":"2021-12-29","close":1580.0},{"date":"2021-12-30","close":1605.0},{"date":"2022-01-03","close":1690.0},{"date":"2022-01-04","close":1710.0},{"date":"2022-01-05","close":1715.0},{"date":"2022-01-06","close":1675.0},{"date":"2022-01-07","close":1715.0},{"date":"2022-01-10","close":1680.0},{"date":"2022-01-11","close":1695.0},{"date":"2022-01-12","close":1695.0},{"date":"2022-01-13","close":1705.0},{"date":"2022-01-14","close":1665.0},{"date":"2022-01-17","close":1600.0},{"date":"2022-01-18","close":1580.0},{"date":"2022-01-19","close":1595.0},{"date":"2022-01-20","close":1615.0},{"date":"2022-01-21","close":1695.0},{"date":"2022-01-24","close":1755.0},{"date":"2022-01-25","close":1740.0},{"date":"2022-01-26","close":1710.0},{"date":"2022-01-27","close":1670.0},{"date":"2022-01-28","close":1700.0},{"date":"2022-02-03","close":1825.0},{"date":"2022-02-04","close":1815.0},{"date":"2022-02-07","close":1765.0},{"date":"2022-02-08","close":1785.0},{"date":"2022-02-09","close":1815.0},{"date":"2022-02-10","close":1810.0},{"date":"2022-02-11","close":1820.0},{"date":"2022-02-14","close":1760.0},{"date":"2022-02-15","close":1820.0},{"date":"2022-02-16","close":1880.0},{"date":"2022-02-17","close":1880.0},{"date":"2022-02-18","close":1910.0},{"date":"2022-02-21","close":1995.0},{"date":"2022-02-22","close":1980.0},{"date":"2022-02-23","close":1950.0},{"date":"2022-02-24","close":1875.0},{"date":"2022-02-25","close":1920.0},{"date":"2022-02-28","close":1940.0},{"date":"2022-03-02","close":1980.0},{"date":"2022-03-03","close":2000.0},{"date":"2022-03-04","close":2090.0},{"date":"2022-03-07","close":2075.0},{"date":"2022-03-08","close":2135.0},{"date":"2022-03-10","close":2390.0},{"date":"2022-03-11","close":2290.0},{"date":"2022-03-14","close":2280.0},{"date":"2022-03-15","close":2215.0},{"date":"2022-03-16","close":2250.0},{"date":"2022-03-17","close":2270.0},{"date":"2022-03-18","close":2250.0},{"date":"2022-03-21","close":2035.0},{"date":"2022-03-22","close":2045.0},{"date":"2022-03-23","close":2050.0},{"date":"2022-03-24","close":2050.0},{"date":"2022-03-25","close":2050.0},{"date":"2022-03-28","close":2085.0},{"date":"2022-03-29","close":2000.0},{"date":"2022-03-30","close":2000.0},{"date":"2022-03-31","close":2000.0},{"date":"2022-04-01","close":1920.0},{"date":"2022-04-04","close":1875.0},{"date":"2022-04-05","close":2025.0},{"date":"2022-04-06","close":1955.0},{"date":"2022-04-07","close":1955.0},{"date":"2022-04-08","close":1945.0},{"date":"2022-04-11","close":1955.0},{"date":"2022-04-12","close":1995.0},{"date":"2022-04-13","close":1975.0},{"date":"2022-04-14","close":1975.0},{"date":"2022-04-15","close":2005.0},{"date":"2022-04-18","close":2030.0},{"date":"2022-04-19","close":2120.0},{"date":"2022-04-20","close":2200.0},{"date":"2022-04-21","close":2115.0},{"date":"2022-04-22","close":2100.0},{"date":"2022-04-25","close":2330.0},{"date":"2022-04-26","close":3025.0},{"date":"2022-04-27","close":3025.0},{"date":"2022-04-28","close":2800.0},{"date":"2022-04-29","close":2530.0},{"date":"2022-05-02","close":2720.0},{"date":"2022-05-03","close":2640.0},{"date":"2022-05-04","close":2485.0},{"date":"2022-05-06","close":2535.0},{"date":"2022-05-09","close":2430.0},{"date":"2022-05-10","close":2470.0},{"date":"2022-05-11","close":2255.0},{"date":"2022-05-12","close":2135.0},{"date":"2022-05-13","close":2170.0},{"date":"2022-05-16","close":2260.0},{"date":"2022-05-17","close":2285.0},{"date":"2022-05-18","close":2240.0},{"date":"2022-05-19","close":2135.0},{"date":"2022-05-20","close":2220.0},{"date":"2022-05-23","close":2120.0},{"date":"2022-05-24","close":1995.0},{"date":"2022-05-25","close":2090.0},{"date":"2022-05-26","close":2005.0},{"date":"2022-05-27","close":1930.0},{"date":"2022-05-30","close":1945.0},{"date":"2022-05-31","close":1945.0},{"date":"2022-06-02","close":1960.0},{"date":"2022-06-03","close":1910.0},{"date":"2022-06-07","close":1880.0},{"date":"2022-06-08","close":1870.0},{"date":"2022-06-09","close":1870.0},{"date":"2022-06-10","close":1800.0},{"date":"2022-06-13","close":1720.0},{"date":"2022-06-14","close":1730.0},{"date":"2022-06-15","close":1700.0},{"date":"2022-06-16","close":1700.0},{"date":"2022-06-17","close":1680.0},{"date":"2022-06-20","close":1565.0},{"date":"2022-06-21","close":1655.0},{"date":"2022-06-22","close":1590.0},{"date":"2022-06-23","close":1460.0},{"date":"2022-06-24","close":1545.0},{"date":"2022-06-27","close":1595.0},{"date":"2022-06-28","close":1610.0},{"date":"2022-06-29","close":1615.0},{"date":"2022-06-30","close":1535.0},{"date":"2022-07-01","close":1480.0},{"date":"2022-07-04","close":1800.0},{"date":"2022-07-05","close":2030.0},{"date":"2022-07-06","close":1830.0},{"date":"2022-07-07","close":1795.0},{"date":"2022-07-08","close":1840.0},{"date":"2022-07-11","close":1725.0},{"date":"2022-07-12","close":1695.0},{"date":"2022-07-13","close":1715.0},{"date":"2022-07-14","close":1810.0},{"date":"2022-07-15","close":1740.0},{"date":"2022-07-18","close":1690.0},{"date":"2022-07-19","close":1675.0},{"date":"2022-07-20","close":1715.0},{"date":"2022-07-21","close":1750.0},{"date":"2022-07-22","close":1690.0},{"date":"2022-07-25","close":1680.0},{"date":"2022-07-26","close":1710.0},{"date":"2022-07-27","close":1710.0},{"date":"2022-07-28","close":1700.0},{"date":"2022-07-29","close":1695.0},{"date":"2022-08-01","close":1680.0},{"date":"2022-08-02","close":1695.0},{"date":"2022-08-03","close":1745.0},{"date":"2022-08-04","close":1760.0},{"date":"2022-08-05","close":1810.0},{"date":"2022-08-08","close":1770.0},{"date":"2022-08-09","close":1760.0},{"date":"2022-08-10","close":1750.0},{"date":"2022-08-11","close":1790.0},{"date":"2022-08-12","close":1855.0},{"date":"2022-08-16","close":1945.0},{"date":"2022-08-17","close":1930.0},{"date":"2022-08-18","close":1950.0},{"date":"2022-08-19","close":1990.0},{"date":"2022-08-22","close":1975.0},{"date":"2022-08-23","close":1945.0},{"date":"2022-08-24","close":1920.0},{"date":"2022-08-25","close":1895.0},{"date":"2022-08-26","close":1870.0},{"date":"2022-08-29","close":1830.0},{"date":"2022-08-30","close":1905.0},{"date":"2022-08-31","close":1905.0},{"date":"2022-09-01","close":1855.0},{"date":"2022-09-02","close":2000.0},{"date":"2022-09-05","close":1870.0},{"date":"2022-09-06","close":1920.0},{"date":"2022-09-07","close":1860.0},{"date":"2022-09-08","close":1870.0},{"date":"2022-09-13","close":1885.0},{"date":"2022-09-14","close":1890.0},{"date":"2022-09-15","close":1890.0},{"date":"2022-09-16","close":1850.0},{"date":"2022-09-19","close":1835.0},{"date":"2022-09-20","close":1845.0},{"date":"2022-09-21","close":1690.0},{"date":"2022-09-22","close":1520.0},{"date":"2022-09-23","close":1395.0},{"date":"2022-09-26","close":1275.0},{"date":"2022-09-27","close":1260.0},{"date":"2022-09-28","close":1165.0},{"date":"2022-09-29","close":1200.0},{"date":"2022-09-30","close":1245.0},{"date":"2022-10-04","close":1275.0},{"date":"2022-10-05","close":1230.0},{"date":"2022-10-06","close":1285.0},{"date":"2022-10-07","close":1305.0},{"date":"2022-10-11","close":1215.0},{"date":"2022-10-12","close":1215.0},{"date":"2022-10-13","close":1120.0},{"date":"2022-10-14","close":1175.0},{"date":"2022-10-17","close":1195.0},{"date":"2022-10-18","close":1230.0},{"date":"2022-10-19","close":1210.0},{"date":"2022-10-20","close":1185.0},{"date":"2022-10-21","close":1160.0},{"date":"2022-10-24","close":1165.0},{"date":"2022-10-25","close":1150.0},{"date":"2022-10-26","close":1120.0},{"date":"2022-10-27","close":1160.0},{"date":"2022-10-28","close":1135.0},{"date":"2022-10-31","close":1140.0},{"date":"2022-11-01","close":1155.0},{"date":"2022-11-02","close":1185.0},{"date":"2022-11-03","close":1165.0},{"date":"2022-11-04","close":1165.0},{"date":"2022-11-07","close":1175.0},{"date":"2022-11-08","close":1200.0},{"date":"2022-11-09","close":1195.0},{"date":"2022-11-10","close":1225.0},{"date":"2022-11-11","close":1235.0},{"date":"2022-11-14","close":1250.0},{"date":"2022-11-15","close":1300.0},{"date":"2022-11-16","close":1270.0},{"date":"2022-11-17","close":1220.0},{"date":"2022-11-18","close":1250.0},{"date":"2022-11-21","close":1300.0},{"date":"2022-11-22","close":1405.0},{"date":"2022-11-23","close":1335.0},{"date":"2022-11-24","close":1300.0},{"date":"2022-11-25","close":1280.0},{"date":"2022-11-28","close":1265.0},{"date":"2022-11-29","close":1255.0},{"date":"2022-11-30","close":1275.0},{"date":"2022-12-01","close":1285.0},{"date":"2022-12-02","close":1285.0},{"date":"2022-12-05","close":1275.0},{"date":"2022-12-06","close":1230.0},{"date":"2022-12-07","close":1220.0},{"date":"2022-12-08","close":1200.0},{"date":"2022-12-09","close":1230.0},{"date":"2022-12-12","close":1210.0},{"date":"2022-12-13","close":1215.0},{"date":"2022-12-14","close":1240.0},{"date":"2022-12-15","close":1260.0},{"date":"2022-12-16","close":1265.0},{"date":"2022-12-19","close":1245.0},{"date":"2022-12-20","close":1190.0},{"date":"2022-12-21","close":1195.0},{"date":"2022-12-22","close":1190.0},{"date":"2022-12-23","close":1135.0},{"date":"2022-12-26","close":1110.0},{"date":"2022-12-27","close":1105.0},{"date":"2022-12-28","close":1120.0},{"date":"2022-12-29","close":1095.0},{"date":"2023-01-02","close":1085.0},{"date":"2023-01-03","close":1065.0},{"date":"2023-01-04","close":1115.0},{"date":"2023-01-05","close":1200.0},{"date":"2023-01-06","close":1240.0},{"date":"2023-01-09","close":1240.0},{"date":"2023-01-10","close":1225.0},{"date":"2023-01-11","close":1290.0},{"date":"2023-01-12","close":1315.0},{"date":"2023-01-13","close":1330.0},{"date":"2023-01-16","close":1335.0},{"date":"2023-01-17","close":1335.0},{"date":"2023-01-18","close":1305.0},{"date":"2023-01-19","close":1295.0},{"date":"2023-01-20","close":1240.0},{"date":"2023-01-25","close":1357.0},{"date":"2023-01-26","close":1372.0},{"date":"2023-01-27","close":1345.0},{"date":"2023-01-30","close":1376.0},{"date":"2023-01-31","close":1335.0},{"date":"2023-02-01","close":1357.0},{"date":"2023-02-02","close":1357.0},{"date":"2023-02-03","close":1356.0},{"date":"2023-02-06","close":1379.0},{"date":"2023-02-07","close":1427.0},{"date":"2023-02-08","close":1406.0},{"date":"2023-02-09","close":1406.0},{"date":"2023-02-10","close":1384.0},{"date":"2023-02-13","close":1348.0},{"date":"2023-02-14","close":1347.0},{"date":"2023-02-15","close":1315.0},{"date":"2023-02-16","close":1329.0},{"date":"2023-02-17","close":1307.0},{"date":"2023-02-20","close":1328.0},{"date":"2023-02-21","close":1300.0},{"date":"2023-02-22","close":1273.0},{"date":"2023-02-23","close":1305.0},{"date":"2023-02-24","close":1265.0},{"date":"2023-02-27","close":1229.0},{"date":"2023-02-28","close":1239.0},{"date":"2023-03-02","close":1243.0},{"date":"2023-03-03","close":1274.0},{"date":"2023-03-06","close":1270.0},{"date":"2023-03-07","close":1366.0},{"date":"2023-03-08","close":1356.0},{"date":"2023-03-09","close":1320.0},{"date":"2023-03-10","close":1280.0},{"date":"2023-03-13","close":1241.0},{"date":"2023-03-14","close":1162.0},{"date":"2023-03-15","close":1191.0},{"date":"2023-03-16","close":1152.0},{"date":"2023-03-17","close":1160.0},{"date":"2023-03-20","close":1162.0},{"date":"2023-03-21","close":1127.0},{"date":"2023-03-22","close":1017.0},{"date":"2023-03-23","close":995.0},{"date":"2023-03-24","close":1002.0},{"date":"2023-03-27","close":995.0},{"date":"2023-03-28","close":995.0},{"date":"2023-03-29","close":993.0},{"date":"2023-03-30","close":1006.0},{"date":"2023-03-31","close":1019.0},{"date":"2023-04-03","close":1023.0},{"date":"2023-04-04","close":1048.0},{"date":"2023-04-05","close":1044.0},{"date":"2023-04-06","close":1034.0},{"date":"2023-04-07","close":1036.0},{"date":"2023-04-10","close":1018.0},{"date":"2023-04-11","close":1027.0},{"date":"2023-04-12","close":1014.0},{"date":"2023-04-13","close":1038.0},{"date":"2023-04-14","close":1047.0},{"date":"2023-04-17","close":1054.0},{"date":"2023-04-18","close":1032.0},{"date":"2023-04-19","close":1041.0},{"date":"2023-04-20","close":1026.0},{"date":"2023-04-21","close":1012.0},{"date":"2023-04-24","close":996.0},{"date":"2023-04-25","close":990.0},{"date":"2023-04-26","close":1004.0},{"date":"2023-04-27","close":1034.0},{"date":"2023-04-28","close":1015.0},{"date":"2023-05-02","close":1010.0},{"date":"2023-05-03","close":1022.0},{"date":"2023-05-04","close":1010.0},{"date":"2023-05-08","close":1020.0},{"date":"2023-05-09","close":1015.0},{"date":"2023-05-10","close":1019.0},{"date":"2023-05-11","close":1023.0},{"date":"2023-05-12","close":1018.0},{"date":"2023-05-15","close":1008.0},{"date":"2023-05-16","close":1000.0},{"date":"2023-05-17","close":1033.0},{"date":"2023-05-18","close":1036.0},{"date":"2023-05-19","close":1035.0},{"date":"2023-05-22","close":1034.0},{"date":"2023-05-23","close":1036.0},{"date":"2023-05-24","close":1033.0},{"date":"2023-05-25","close":1030.0},{"date":"2023-05-26","close":1021.0},{"date":"2023-05-30","close":1019.0},{"date":"2023-05-31","close":1017.0},{"date":"2023-06-01","close":1059.0},{"date":"2023-06-02","close":1091.0},{"date":"2023-06-05","close":1090.0},{"date":"2023-06-07","close":1069.0},{"date":"2023-06-08","close":1082.0},{"date":"2023-06-09","close":1128.0},{"date":"2023-06-12","close":1131.0},{"date":"2023-06-13","close":1105.0},{"date":"2023-06-14","close":1100.0},{"date":"2023-06-15","close":1093.0},{"date":"2023-06-16","close":1137.0},{"date":"2023-06-19","close":1130.0},{"date":"2023-06-20","close":1112.0},{"date":"2023-06-21","close":1110.0},{"date":"2023-06-22","close":1117.0},{"date":"2023-06-23","close":1093.0},{"date":"2023-06-26","close":1111.0},{"date":"2023-06-27","close":1124.0},{"date":"2023-06-28","close":1128.0},{"date":"2023-06-29","close":1113.0},{"date":"2023-06-30","close":1114.0},{"date":"2023-07-03","close":1128.0},{"date":"2023-07-04","close":1121.0},{"date":"2023-07-05","close":1124.0},{"date":"2023-07-06","close":1108.0},{"date":"2023-07-07","close":1139.0},{"date":"2023-07-10","close":1141.0},{"date":"2023-07-11","close":874.0},{"date":"2023-07-12","close":863.0},{"date":"2023-07-13","close":880.0},{"date":"2023-07-14","close":870.0},{"date":"2023-07-17","close":878.0},{"date":"2023-07-18","close":878.0},{"date":"2023-07-19","close":861.0},{"date":"2023-07-20","close":872.0},{"date":"2023-07-21","close":855.0},{"date":"2023-07-24","close":852.0},{"date":"2023-07-25","close":828.0},{"date":"2023-07-26","close":787.0},{"date":"2023-07-27","close":789.0},{"date":"2023-07-28","close":802.0},{"date":"2023-07-31","close":829.0},{"date":"2023-08-01","close":880.0},{"date":"2023-08-02","close":865.0},{"date":"2023-08-03","close":874.0},{"date":"2023-08-04","close":873.0},{"date":"2023-08-07","close":861.0},{"date":"2023-08-08","close":861.0},{"date":"2023-08-09","close":870.0},{"date":"2023-08-10","close":865.0},{"date":"2023-08-11","close":879.0},{"date":"2023-08-14","close":886.0},{"date":"2023-08-16","close":861.0},{"date":"2023-08-17","close":859.0},{"date":"2023-08-18","close":856.0},{"date":"2023-08-21","close":858.0},{"date":"2023-08-22","close":875.0},{"date":"2023-08-23","close":860.0},{"date":"2023-08-24","close":873.0},{"date":"2023-08-25","close":869.0},{"date":"2023-08-28","close":853.0},{"date":"2023-08-29","close":859.0},{"date":"2023-08-30","close":860.0},{"date":"2023-08-31","close":859.0},{"date":"2023-09-01","close":880.0},{"date":"2023-09-04","close":912.0},{"date":"2023-09-05","close":907.0},{"date":"2023-09-06","close":900.0},{"date":"2023-09-07","close":891.0},{"date":"2023-09-08","close":903.0},{"date":"2023-09-11","close":924.0},{"date":"2023-09-12","close":914.0},{"date":"2023-09-13","close":900.0},{"date":"2023-09-14","close":908.0},{"date":"2023-09-15","close":910.0},{"date":"2023-09-18","close":910.0},{"date":"2023-09-19","close":898.0},{"date":"2023-09-20","close":894.0},{"date":"2023-09-21","close":870.0},{"date":"2023-09-22","close":865.0},{"date":"2023-09-25","close":818.0},{"date":"2023-09-26","close":829.0},{"date":"2023-09-27","close":852.0},{"date":"2023-10-04","close":843.0},{"date":"2023-10-05","close":834.0},{"date":"2023-10-06","close":850.0},{"date":"2023-10-10","close":827.0},{"date":"2023-10-11","close":831.0},{"date":"2023-10-12","close":832.0},{"date":"2023-10-13","close":819.0},{"date":"2023-10-16","close":824.0},{"date":"2023-10-17","close":821.0},{"date":"2023-10-18","close":811.0},{"date":"2023-10-19","close":799.0},{"date":"2023-10-20","close":785.0},{"date":"2023-10-23","close":765.0},{"date":"2023-10-24","close":764.0},{"date":"2023-10-25","close":763.0},{"date":"2023-10-26","close":729.0},{"date":"2023-10-27","close":742.0},{"date":"2023-10-30","close":723.0},{"date":"2023-10-31","close":707.0},{"date":"2023-11-01","close":703.0},{"date":"2023-11-02","close":724.0},{"date":"2023-11-03","close":731.0},{"date":"2023-11-06","close":747.0},{"date":"2023-11-07","close":731.0},{"date":"2023-11-08","close":784.0},{"date":"2023-11-09","close":800.0},{"date":"2023-11-10","close":779.0},{"date":"2023-11-13","close":799.0},{"date":"2023-11-14","close":818.0},{"date":"2023-11-15","close":818.0},{"date":"2023-11-16","close":834.0},{"date":"2023-11-17","close":822.0},{"date":"2023-11-20","close":817.0},{"date":"2023-11-21","close":829.0},{"date":"2023-11-22","close":824.0},{"date":"2023-11-23","close":811.0},{"date":"2023-11-24","close":811.0},{"date":"2023-11-27","close":809.0},{"date":"2023-11-28","close":815.0},{"date":"2023-11-29","close":814.0},{"date":"2023-11-30","close":809.0},{"date":"2023-12-01","close":807.0},{"date":"2023-12-04","close":802.0},{"date":"2023-12-05","close":806.0},{"date":"2023-12-06","close":807.0},{"date":"2023-12-07","close":812.0},{"date":"2023-12-08","close":813.0},{"date":"2023-12-11","close":810.0},{"date":"2023-12-12","close":810.0},{"date":"2023-12-13","close":804.0},{"date":"2023-12-14","close":806.0},{"date":"2023-12-15","close":800.0},{"date":"2023-12-18","close":800.0},{"date":"2023-12-19","close":822.0},{"date":"2023-12-20","close":827.0},{"date":"2023-12-21","close":850.0},{"date":"2023-12-22","close":863.0},{"date":"2023-12-26","close":888.0},{"date":"2023-12-27","close":900.0},{"date":"2023-12-28","close":902.0},{"date":"2024-01-02","close":901.0},{"date":"2024-01-03","close":911.0},{"date":"2024-01-04","close":919.0},{"date":"2024-01-05","close":915.0},{"date":"2024-01-08","close":928.0},{"date":"2024-01-09","close":938.0},{"date":"2024-01-10","close":980.0},{"date":"2024-01-11","close":974.0},{"date":"2024-01-12","close":956.0},{"date":"2024-01-15","close":950.0},{"date":"2024-01-16","close":944.0},{"date":"2024-01-17","close":920.0},{"date":"2024-01-18","close":916.0},{"date":"2024-01-19","close":931.0},{"date":"2024-01-22","close":923.0},{"date":"2024-01-23","close":917.0},{"date":"2024-01-24","close":900.0},{"date":"2024-01-25","close":893.0},{"date":"2024-01-26","close":896.0},{"date":"2024-01-29","close":907.0},{"date":"2024-01-30","close":904.0},{"date":"2024-01-31","close":906.0},{"date":"2024-02-01","close":905.0},{"date":"2024-02-02","close":917.0},{"date":"2024-02-05","close":934.0},{"date":"2024-02-06","close":927.0},{"date":"2024-02-07","close":939.0},{"date":"2024-02-08","close":925.0},{"date":"2024-02-13","close":918.0},{"date":"2024-02-14","close":928.0},{"date":"2024-02-15","close":918.0},{"date":"2024-02-16","close":924.0},{"date":"2024-02-19","close":917.0},{"date":"2024-02-20","close":919.0},{"date":"2024-02-21","close":918.0},{"date":"2024-02-22","close":918.0},{"date":"2024-02-23","close":954.0},{"date":"2024-02-26","close":948.0},{"date":"2024-02-27","close":909.0},{"date":"2024-02-28","close":911.0},{"date":"2024-02-29","close":917.0},{"date":"2024-03-04","close":906.0},{"date":"2024-03-05","close":900.0},{"date":"2024-03-06","close":897.0},{"date":"2024-03-07","close":882.0},{"date":"2024-03-08","close":870.0},{"date":"2024-03-11","close":884.0},{"date":"2024-03-12","close":886.0},{"date":"2024-03-13","close":895.0},{"date":"2024-03-14","close":900.0},{"date":"2024-03-15","close":888.0},{"date":"2024-03-18","close":887.0},{"date":"2024-03-19","close":897.0},{"date":"2024-03-20","close":936.0},{"date":"2024-03-21","close":915.0},{"date":"2024-03-22","close":905.0},{"date":"2024-03-25","close":896.0},{"date":"2024-03-26","close":900.0},{"date":"2024-03-27","close":899.0},{"date":"2024-03-28","close":900.0},{"date":"2024-03-29","close":881.0},{"date":"2024-04-01","close":873.0},{"date":"2024-04-02","close":869.0},{"date":"2024-04-03","close":868.0},{"date":"2024-04-04","close":888.0},{"date":"2024-04-05","close":870.0},{"date":"2024-04-08","close":880.0},{"date":"2024-04-09","close":869.0},{"date":"2024-04-11","close":878.0},{"date":"2024-04-12","close":879.0},{"date":"2024-04-15","close":870.0},{"date":"2024-04-16","close":862.0},{"date":"2024-04-17","close":856.0},{"date":"2024-04-18","close":862.0},{"date":"2024-04-19","close":858.0},{"date":"2024-04-22","close":846.0},{"date":"2024-04-23","close":847.0},{"date":"2024-04-24","close":855.0},{"date":"2024-04-25","close":859.0},{"date":"2024-04-26","close":854.0},{"date":"2024-04-29","close":852.0},{"date":"2024-04-30","close":856.0},{"date":"2024-05-02","close":845.0},{"date":"2024-05-03","close":848.0},{"date":"2024-05-07","close":853.0},{"date":"2024-05-08","close":846.0},{"date":"2024-05-09","close":845.0},{"date":"2024-05-10","close":848.0},{"date":"2024-05-13","close":844.0},{"date":"2024-05-14","close":846.0},{"date":"2024-05-16","close":854.0},{"date":"2024-05-17","close":846.0},{"date":"2024-05-20","close":849.0},{"date":"2024-05-21","close":841.0},{"date":"2024-05-22","close":840.0},{"date":"2024-05-23","close":833.0},{"date":"2024-05-24","close":834.0},{"date":"2024-05-27","close":838.0},{"date":"2024-05-28","close":839.0},{"date":"2024-05-29","close":832.0},{"date":"2024-05-30","close":833.0},{"date":"2024-05-31","close":838.0},{"date":"2024-06-03","close":841.0},{"date":"2024-06-04","close":806.0},{"date":"2024-06-05","close":829.0},{"date":"2024-06-07","close":822.0},{"date":"2024-06-10","close":820.0},{"date":"2024-06-11","close":813.0},{"date":"2024-06-12","close":826.0},{"date":"2024-06-13","close":827.0},{"date":"2024-06-14","close":827.0},{"date":"2024-06-17","close":817.0},{"date":"2024-06-18","close":823.0},{"date":"2024-06-19","close":815.0},{"date":"2024-06-20","close":822.0},{"date":"2024-06-21","close":820.0},{"date":"2024-06-24","close":810.0},{"date":"2024-06-25","close":827.0},{"date":"2024-06-26","close":829.0},{"date":"2024-06-27","close":822.0},{"date":"2024-06-28","close":820.0},{"date":"2024-07-01","close":812.0},{"date":"2024-07-02","close":775.0},{"date":"2024-07-03","close":761.0},{"date":"2024-07-04","close":774.0},{"date":"2024-07-05","close":774.0},{"date":"2024-07-08","close":733.0},{"date":"2024-07-09","close":756.0},{"date":"2024-07-10","close":754.0},{"date":"2024-07-11","close":766.0},{"date":"2024-07-12","close":762.0},{"date":"2024-07-15","close":755.0},{"date":"2024-07-16","close":760.0},{"date":"2024-07-17","close":746.0},{"date":"2024-07-18","close":746.0},{"date":"2024-07-19","close":754.0},{"date":"2024-07-22","close":728.0},{"date":"2024-07-23","close":733.0},{"date":"2024-07-24","close":741.0},{"date":"2024-07-25","close":742.0},{"date":"2024-07-26","close":748.0},{"date":"2024-07-29","close":751.0},{"date":"2024-07-30","close":752.0},{"date":"2024-07-31","close":762.0},{"date":"2024-08-01","close":765.0},{"date":"2024-08-02","close":753.0},{"date":"2024-08-05","close":700.0},{"date":"2024-08-06","close":716.0},{"date":"2024-08-07","close":720.0},{"date":"2024-08-08","close":723.0},{"date":"2024-08-09","close":732.0},{"date":"2024-08-12","close":740.0},{"date":"2024-08-13","close":737.0},{"date":"2024-08-14","close":736.0},{"date":"2024-08-16","close":735.0},{"date":"2024-08-19","close":728.0},{"date":"2024-08-20","close":737.0},{"date":"2024-08-21","close":737.0},{"date":"2024-08-22","close":733.0},{"date":"2024-08-23","close":737.0},{"date":"2024-08-26","close":753.0},{"date":"2024-08-27","close":789.0},{"date":"2024-08-28","close":776.0},{"date":"2024-08-29","close":775.0},{"date":"2024-08-30","close":774.0},{"date":"2024-09-02","close":763.0},{"date":"2024-09-03","close":741.0},{"date":"2024-09-04","close":737.0},{"date":"2024-09-05","close":765.0},{"date":"2024-09-06","close":755.0},{"date":"2024-09-09","close":732.0},{"date":"2024-09-10","close":717.0},{"date":"2024-09-11","close":717.0},{"date":"2024-09-12","close":730.0},{"date":"2024-09-13","close":721.0},{"date":"2024-09-19","close":730.0},{"date":"2024-09-20","close":730.0},{"date":"2024-09-23","close":730.0},{"date":"2024-09-24","close":724.0},{"date":"2024-09-25","close":717.0},{"date":"2024-09-26","close":718.0},{"date":"2024-09-27","close":712.0},{"date":"2024-09-30","close":713.0},{"date":"2024-10-02","close":711.0},{"date":"2024-10-04","close":718.0},{"date":"2024-10-07","close":705.0},{"date":"2024-10-08","close":711.0},{"date":"2024-10-10","close":709.0},{"date":"2024-10-11","close":705.0},{"date":"2024-10-14","close":706.0},{"date":"2024-10-15","close":717.0},{"date":"2024-10-16","close":712.0},{"date":"2024-10-17","close":727.0},{"date":"2024-10-18","close":748.0},{"date":"2024-10-21","close":773.0},{"date":"2024-10-22","close":785.0},{"date":"2024-10-23","close":808.0},{"date":"2024-10-24","close":816.0},{"date":"2024-10-25","close":750.0},{"date":"2024-10-28","close":803.0},{"date":"2024-10-29","close":798.0},{"date":"2024-10-30","close":806.0},{"date":"2024-10-31","close":800.0},{"date":"2024-11-01","close":804.0},{"date":"2024-11-04","close":797.0},{"date":"2024-11-05","close":787.0},{"date":"2024-11-06","close":785.0},{"date":"2024-11-07","close":803.0},{"date":"2024-11-08","close":795.0},{"date":"2024-11-11","close":776.0},{"date":"2024-11-12","close":859.0},{"date":"2024-11-13","close":885.0},{"date":"2024-11-14","close":864.0},{"date":"2024-11-15","close":888.0},{"date":"2024-11-18","close":870.0},{"date":"2024-11-19","close":864.0},{"date":"2024-11-20","close":860.0},{"date":"2024-11-21","close":860.0},{"date":"2024-11-22","close":876.0},{"date":"2024-11-25","close":873.0},{"date":"2024-11-26","close":875.0},{"date":"2024-11-27","close":882.0},{"date":"2024-11-28","close":862.0},{"date":"2024-11-29","close":880.0},{"date":"2024-12-02","close":879.0},{"date":"2024-12-03","close":899.0},{"date":"2024-12-04","close":893.0},{"date":"2024-12-05","close":885.0},{"date":"2024-12-06","close":851.0},{"date":"2024-12-09","close":830.0},{"date":"2024-12-10","close":863.0},{"date":"2024-12-11","close":862.0},{"date":"2024-12-12","close":858.0},{"date":"2024-12-13","close":852.0},{"date":"2024-12-16","close":853.0},{"date":"2024-12-17","close":877.0},{"date":"2024-12-18","close":847.0},{"date":"2024-12-19","close":856.0},{"date":"2024-12-20","close":858.0},{"date":"2024-12-23","close":850.0},{"date":"2024-12-24","close":848.0},{"date":"2024-12-26","close":822.0},{"date":"2024-12-27","close":860.0},{"date":"2024-12-30","close":836.0},{"date":"2025-01-02","close":840.0},{"date":"2025-01-03","close":844.0},{"date":"2025-01-06","close":843.0},{"date":"2025-01-07","close":840.0},{"date":"2025-01-08","close":828.0},{"date":"2025-01-09","close":814.0},{"date":"2025-01-10","close":797.0},{"date":"2025-01-13","close":802.0},{"date":"2025-01-14","close":797.0},{"date":"2025-01-15","close":801.0},{"date":"2025-01-16","close":800.0},{"date":"2025-01-17","close":820.0},{"date":"2025-01-20","close":802.0},{"date":"2025-01-21","close":803.0},{"date":"2025-01-22","close":796.0},{"date":"2025-01-23","close":785.0},{"date":"2025-01-24","close":801.0},{"date":"2025-01-31","close":807.0},{"date":"2025-02-03","close":776.0},{"date":"2025-02-04","close":806.0},{"date":"2025-02-05","close":795.0},{"date":"2025-02-06","close":806.0},{"date":"2025-02-07","close":785.0},{"date":"2025-02-10","close":791.0},{"date":"2025-02-11","close":775.0},{"date":"2025-02-12","close":799.0},{"date":"2025-02-13","close":800.0},{"date":"2025-02-14","close":801.0},{"date":"2025-02-17","close":796.0},{"date":"2025-02-18","close":796.0},{"date":"2025-02-19","close":797.0},{"date":"2025-02-20","close":768.0},{"date":"2025-02-21","close":755.0},{"date":"2025-02-24","close":761.0},{"date":"2025-02-25","close":776.0},{"date":"2025-02-26","close":762.0},{"date":"2025-02-27","close":767.0},{"date":"2025-02-28","close":766.0},{"date":"2025-03-04","close":754.0},{"date":"2025-03-05","close":723.0},{"date":"2025-03-06","close":702.0},{"date":"2025-03-07","close":711.0},{"date":"2025-03-10","close":708.0},{"date":"2025-03-11","close":689.0},{"date":"2025-03-12","close":700.0},{"date":"2025-03-13","close":694.0},{"date":"2025-03-14","close":694.0},{"date":"2025-03-17","close":697.0},{"date":"2025-03-18","close":701.0},{"date":"2025-03-19","close":705.0},{"date":"2025-03-20","close":695.0},{"date":"2025-03-21","close":708.0},{"date":"2025-03-24","close":710.0},{"date":"2025-03-25","close":701.0},{"date":"2025-03-26","close":709.0},{"date":"2025-03-27","close":704.0},{"date":"2025-03-28","close":697.0},{"date":"2025-03-31","close":701.0},{"date":"2025-04-01","close":709.0},{"date":"2025-04-02","close":719.0},{"date":"2025-04-03","close":721.0},{"date":"2025-04-04","close":720.0},{"date":"2025-04-07","close":730.0},{"date":"2025-04-08","close":795.0},{"date":"2025-04-09","close":788.0},{"date":"2025-04-10","close":800.0},{"date":"2025-04-11","close":818.0},{"date":"2025-04-14","close":822.0},{"date":"2025-04-15","close":822.0},{"date":"2025-04-16","close":826.0},{"date":"2025-04-17","close":820.0},{"date":"2025-04-18","close":793.0},{"date":"2025-04-21","close":790.0},{"date":"2025-04-22","close":800.0},{"date":"2025-04-23","close":798.0},{"date":"2025-04-24","close":778.0},{"date":"2025-04-25","close":783.0},{"date":"2025-04-28","close":752.0},{"date":"2025-04-29","close":753.0},{"date":"2025-04-30","close":759.0},{"date":"2025-05-02","close":743.0},{"date":"2025-05-07","close":760.0},{"date":"2025-05-08","close":745.0},{"date":"2025-05-09","close":750.0},{"date":"2025-05-12","close":759.0},{"date":"2025-05-13","close":758.0},{"date":"2025-05-14","close":770.0},{"date":"2025-05-15","close":798.0},{"date":"2025-05-16","close":780.0},{"date":"2025-05-19","close":780.0},{"date":"2025-05-20","close":771.0},{"date":"2025-05-21","close":766.0},{"date":"2025-05-22","close":740.0},{"date":"2025-05-23","close":719.0},{"date":"2025-05-26","close":763.0},{"date":"2025-05-27","close":719.0},{"date":"2025-05-28","close":725.0},{"date":"2025-05-29","close":724.0},{"date":"2025-05-30","close":725.0},{"date":"2025-06-02","close":729.0},{"date":"2025-06-04","close":735.0},{"date":"2025-06-05","close":736.0},{"date":"2025-06-09","close":731.0},{"date":"2025-06-10","close":728.0},{"date":"2025-06-11","close":727.0},{"date":"2025-06-12","close":723.0},{"date":"2025-06-13","close":720.0},{"date":"2025-06-16","close":712.0},{"date":"2025-06-17","close":712.0},{"date":"2025-06-18","close":726.0},{"date":"2025-06-19","close":733.0},{"date":"2025-06-20","close":718.0},{"date":"2025-06-23","close":717.0},{"date":"2025-06-24","close":736.0},{"date":"2025-06-25","close":743.0},{"date":"2025-06-26","close":758.0},{"date":"2025-06-27","close":765.0},{"date":"2025-06-30","close":756.0},{"date":"2025-07-01","close":745.0},{"date":"2025-07-02","close":745.0},{"date":"2025-07-03","close":743.0},{"date":"2025-07-04","close":727.0},{"date":"2025-07-07","close":730.0},{"date":"2025-07-08","close":723.0},{"date":"2025-07-09","close":723.0},{"date":"2025-07-10","close":730.0},{"date":"2025-07-11","close":730.0},{"date":"2025-07-14","close":729.0},{"date":"2025-07-15","close":730.0},{"date":"2025-07-16","close":736.0},{"date":"2025-07-17","close":740.0},{"date":"2025-07-18","close":740.0},{"date":"2025-07-21","close":725.0},{"date":"2025-07-22","close":728.0},{"date":"2025-07-23","close":715.0},{"date":"2025-07-24","close":720.0},{"date":"2025-07-25","close":732.0},{"date":"2025-07-28","close":719.0},{"date":"2025-07-29","close":717.0},{"date":"2025-07-30","close":727.0},{"date":"2025-07-31","close":727.0},{"date":"2025-08-01","close":714.0},{"date":"2025-08-04","close":724.0},{"date":"2025-08-05","close":724.0},{"date":"2025-08-06","close":729.0},{"date":"2025-08-07","close":726.0},{"date":"2025-08-08","close":753.0},{"date":"2025-08-11","close":743.0},{"date":"2025-08-12","close":748.0},{"date":"2025-08-13","close":744.0},{"date":"2025-08-14","close":748.0},{"date":"2025-08-18","close":723.0},{"date":"2025-08-19","close":720.0},{"date":"2025-08-20","close":726.0},{"date":"2025-08-21","close":732.0},{"date":"2025-08-22","close":748.0},{"date":"2025-08-25","close":725.0},{"date":"2025-08-26","close":739.0},{"date":"2025-08-27","close":728.0},{"date":"2025-08-28","close":729.0},{"date":"2025-08-29","close":728.0},{"date":"2025-09-01","close":715.0},{"date":"2025-09-02","close":720.0},{"date":"2025-09-03","close":717.0},{"date":"2025-09-04","close":731.0},{"date":"2025-09-05","close":739.0},{"date":"2025-09-08","close":733.0},{"date":"2025-09-09","close":733.0},{"date":"2025-09-10","close":728.0},{"date":"2025-09-11","close":721.0},{"date":"2025-09-12","close":722.0},{"date":"2025-09-15","close":722.0},{"date":"2025-09-16","close":724.0},{"date":"2025-09-17","close":727.0},{"date":"2025-09-18","close":727.0},{"date":"2025-09-19","close":728.0},{"date":"2025-09-22","close":730.0},{"date":"2025-09-23","close":724.0},{"date":"2025-09-24","close":717.0},{"date":"2025-09-25","close":721.0},{"date":"2025-09-26","close":726.0},{"date":"2025-09-29","close":719.0},{"date":"2025-09-30","close":719.0},{"date":"2025-10-01","close":719.0},{"date":"2025-10-02","close":722.0},{"date":"2025-10-10","close":721.0},{"date":"2025-10-13","close":711.0},{"date":"2025-10-14","close":712.0},{"date":"2025-10-15","close":712.0},{"date":"2025-10-16","close":712.0},{"date":"2025-10-17","close":714.0},{"date":"2025-10-20","close":715.0},{"date":"2025-10-21","close":696.0},{"date":"2025-10-22","close":700.0},{"date":"2025-10-23","close":706.0},{"date":"2025-10-24","close":703.0},{"date":"2025-10-27","close":710.0},{"date":"2025-10-28","close":706.0},{"date":"2025-10-29","close":705.0},{"date":"2025-10-30","close":695.0},{"date":"2025-10-31","close":691.0},{"date":"2025-11-03","close":686.0},{"date":"2025-11-04","close":691.0},{"date":"2025-11-05","close":680.0},{"date":"2025-11-06","close":676.0},{"date":"2025-11-07","close":680.0},{"date":"2025-11-10","close":670.0},{"date":"2025-11-11","close":695.0},{"date":"2025-11-12","close":700.0},{"date":"2025-11-13","close":674.0},{"date":"2025-11-14","close":664.0},{"date":"2025-11-17","close":646.0},{"date":"2025-11-18","close":646.0},{"date":"2025-11-19","close":632.0},{"date":"2025-11-20","close":660.0},{"date":"2025-11-21","close":637.0},{"date":"2025-11-24","close":669.0},{"date":"2025-11-25","close":645.0},{"date":"2025-11-26","close":633.0},{"date":"2025-11-27","close":635.0},{"date":"2025-11-28","close":639.0},{"date":"2025-12-01","close":610.0},{"date":"2025-12-02","close":610.0},{"date":"2025-12-03","close":642.0},{"date":"2025-12-04","close":629.0},{"date":"2025-12-05","close":623.0},{"date":"2025-12-08","close":624.0},{"date":"2025-12-09","close":630.0},{"date":"2025-12-10","close":633.0},{"date":"2025-12-11","close":637.0},{"date":"2025-12-12","close":626.0},{"date":"2025-12-15","close":623.0},{"date":"2025-12-16","close":620.0},{"date":"2025-12-17","close":627.0},{"date":"2025-12-18","close":619.0},{"date":"2025-12-19","close":625.0},{"date":"2025-12-22","close":613.0},{"date":"2025-12-23","close":607.0},{"date":"2025-12-24","close":612.0},{"date":"2025-12-26","close":607.0},{"date":"2025-12-29","close":623.0},{"date":"2025-12-30","close":620.0},{"date":"2026-01-02","close":609.0},{"date":"2026-01-05","close":613.0},{"date":"2026-01-06","close":619.0},{"date":"2026-01-07","close":606.0},{"date":"2026-01-08","close":612.0},{"date":"2026-01-09","close":617.0},{"date":"2026-01-12","close":608.0},{"date":"2026-01-13","close":618.0},{"date":"2026-01-14","close":614.0},{"date":"2026-01-15","close":617.0},{"date":"2026-01-16","close":618.0},{"date":"2026-01-19","close":611.0},{"date":"2026-01-20","close":606.0},{"date":"2026-01-21","close":605.0},{"date":"2026-01-22","close":600.0},{"date":"2026-01-23","close":608.0},{"date":"2026-01-26","close":608.0},{"date":"2026-01-27","close":608.0},{"date":"2026-01-28","close":610.0},{"date":"2026-01-29","close":610.0},{"date":"2026-01-30","close":613.0},{"date":"2026-02-02","close":618.0},{"date":"2026-02-03","close":609.0},{"date":"2026-02-04","close":606.0},{"date":"2026-02-05","close":610.0},{"date":"2026-02-06","close":594.0},{"date":"2026-02-09","close":595.0},{"date":"2026-02-10","close":586.0},{"date":"2026-02-11","close":585.0},{"date":"2026-02-12","close":585.0},{"date":"2026-02-13","close":596.0},{"date":"2026-02-19","close":596.0},{"date":"2026-02-20","close":641.0},{"date":"2026-02-23","close":660.0},{"date":"2026-02-24","close":674.0},{"date":"2026-02-25","close":700.0},{"date":"2026-02-26","close":678.0},{"date":"2026-02-27","close":849.0},{"date":"2026-03-03","close":4005.0},{"date":"2026-03-04","close":3525.0},{"date":"2026-03-05","close":3630.0},{"date":"2026-03-06","close":3635.0},{"date":"2026-03-09","close":3415.0},{"date":"2026-03-10","close":3575.0},{"date":"2026-03-11","close":3650.0},{"date":"2026-03-12","close":3580.0},{"date":"2026-03-13","close":3695.0},{"date":"2026-03-16","close":3595.0},{"date":"2026-03-17","close":3325.0},{"date":"2026-03-18","close":3230.0},{"date":"2026-03-19","close":3125.0},{"date":"2026-03-20","close":3165.0},{"date":"2026-03-23","close":3025.0},{"date":"2026-03-24","close":3010.0},{"date":"2026-03-25","close":3015.0},{"date":"2026-03-26","close":3170.0},{"date":"2026-03-27","close":3170.0},{"date":"2026-03-30","close":3175.0},{"date":"2026-03-31","close":3065.0},{"date":"2026-04-01","close":3050.0},{"date":"2026-04-02","close":2995.0},{"date":"2026-04-03","close":3030.0},{"date":"2026-04-06","close":3030.0},{"date":"2026-04-07","close":3050.0},{"date":"2026-04-08","close":3060.0},{"date":"2026-04-09","close":3235.0},{"date":"2026-04-10","close":3115.0},{"date":"2026-04-13","close":3375.0},{"date":"2026-04-14","close":3360.0},{"date":"2026-04-15","close":3305.0},{"date":"2026-04-16","close":3650.0},{"date":"2026-04-17","close":3425.0},{"date":"2026-04-20","close":3365.0},{"date":"2026-04-21","close":3400.0},{"date":"2026-04-22","close":3410.0},{"date":"2026-04-23","close":3320.0},{"date":"2026-04-24","close":3340.0},{"date":"2026-04-27","close":3315.0},{"date":"2026-04-28","close":3370.0},{"date":"2026-04-29","close":3370.0},{"date":"2026-04-30","close":3370.0},{"date":"2026-05-04","close":3370.0},{"date":"2026-05-06","close":3370.0},{"date":"2026-05-07","close":3370.0},{"date":"2026-05-08","close":3370.0},{"date":"2026-05-11","close":3370.0},{"date":"2026-05-12","close":3370.0},{"date":"2026-05-13","close":3370.0},{"date":"2026-05-14","close":3370.0},{"date":"2026-05-15","close":3370.0},{"date":"2026-05-18","close":3370.0},{"date":"2026-05-19","close":3370.0},{"date":"2026-05-20","close":3370.0},{"date":"2026-05-21","close":3370.0},{"date":"2026-05-22","close":3370.0},{"date":"2026-05-26","close":3370.0},{"date":"2026-05-27","close":3370.0},{"date":"2026-05-28","close":2705.0},{"date":"2026-05-29","close":2575.0},{"date":"2026-06-01","close":2390.0},{"date":"2026-06-02","close":2205.0},{"date":"2026-06-04","close":2220.0},{"date":"2026-06-05","close":2260.0},{"date":"2026-06-08","close":2100.0},{"date":"2026-06-09","close":2355.0},{"date":"2026-06-10","close":2230.0},{"date":"2026-06-11","close":2265.0},{"date":"2026-06-12","close":2335.0},{"date":"2026-06-15","close":2520.0},{"date":"2026-06-16","close":2290.0},{"date":"2026-06-17","close":2310.0},{"date":"2026-06-18","close":2270.0},{"date":"2026-06-19","close":2170.0},{"date":"2026-06-22","close":2090.0},{"date":"2026-06-23","close":2230.0},{"date":"2026-06-24","close":2495.0},{"date":"2026-06-25","close":2145.0},{"date":"2026-06-26","close":2070.0},{"date":"2026-06-29","close":2130.0},{"date":"2026-06-30","close":2220.0},{"date":"2026-07-01","close":2250.0},{"date":"2026-07-02","close":2195.0},{"date":"2026-07-03","close":2180.0},{"date":"2026-07-06","close":2070.0},{"date":"2026-07-07","close":2060.0},{"date":"2026-07-08","close":2005.0},{"date":"2026-07-09","close":2015.0},{"date":"2026-07-10","close":2070.0},{"date":"2026-07-13","close":1995.0},{"date":"2026-07-14","close":1926.0},{"date":"2026-07-15","close":1924.0},{"date":"2026-07-16","close":1900.0},{"date":"2026-07-20","close":1870.0},{"date":"2026-07-21","close":1860.0},{"date":"2026-07-22","close":1830.0},{"date":"2026-07-23","close":1998.0},{"date":"2026-07-24","close":2040.0},{"date":"2026-07-27","close":1950.0},{"date":"2026-07-28","close":1855.0},{"date":"2026-07-29","close":1733.0},{"date":"2026-07-30","close":1794.0},{"date":"2026-07-31","close":1840.0},{"date":"2026-08-03","close":1903.0},{"date":"2026-08-04","close":1884.0},{"date":"2026-08-05","close":1895.0},{"date":"2026-08-06","close":1918.0},{"date":"2026-08-07","close":1950.0},{"date":"2026-08-10","close":1957.0},{"date":"2026-08-11","close":1958.0},{"date":"2026-08-12","close":1968.0},{"date":"2026-08-13","close":1953.0},{"date":"2026-08-14","close":1963.0},{"date":"2026-08-18","close":2125.0},{"date":"2026-08-19","close":2065.0},{"date":"2026-08-20","close":2185.0},{"date":"2026-08-21","close":2350.0},{"date":"2026-08-24","close":2460.0},{"date":"2026-08-25","close":2305.0},{"date":"2026-08-26","close":2300.0},{"date":"2026-08-27","close":2380.0},{"date":"2026-08-28","close":2345.0},{"date":"2026-08-31","close":2350.0},{"date":"2026-09-01","close":2470.0},{"date":"2026-09-02","close":2675.0},{"date":"2026-09-03","close":2480.0},{"date":"2026-09-04","close":2460.0},{"date":"2026-09-07","close":2565.0},{"date":"2026-09-08","close":2500.0},{"date":"2026-09-09","close":2450.0},{"date":"2026-09-10","close":2320.0},{"date":"2026-09-11","close":2240.0},{"date":"2026-09-14","close":2355.0},{"date":"2026-09-15","close":2320.0},{"date":"2026-09-16","close":2185.0},{"date":"2026-09-17","close":2285.0},{"date":"2026-09-18","close":2095.0},{"date":"2026-09-21","close":2110.0},{"date":"2026-09-22","close":2085.0},{"date":"2026-09-23","close":2010.0},{"date":"2026-09-28","close":2085.0},{"date":"2026-09-29","close":1944.0},{"date":"2026-09-30","close":1959.0},{"date":"2026-10-01","close":2090.0},{"date":"2026-10-02","close":1968.0},{"date":"2026-10-06","close":1940.0},{"date":"2026-10-07","close":1933.0},{"date":"2026-10-08","close":1901.0},{"date":"2026-10-12","close":1907.0},{"date":"2026-10-13","close":1949.0},{"date":"2026-10-14","close":1908.0},{"date":"2026-10-15","close":1904.0},{"date":"2026-10-16","close":1900.0},{"date":"2026-10-19","close":1911.0},{"date":"2026-10-20","close":1874.0},{"date":"2026-10-21","close":1937.0},{"date":"2026-10-22","close":1948.0},{"date":"2026-10-23","close":1817.0}],"chart_data":[{"date":"2024-10-24","open":990,"high":1050,"low":808,"close":816,"volume":7612214,"rsi_14":84.31,"sma_20":731.75,"sma_60":738.25,"sma_120":775.61},{"date":"2024-10-25","open":800,"high":813,"low":750,"close":750,"volume":501596,"rsi_14":57.55,"sma_20":733.05,"sma_60":738.4,"sma_120":774.7},{"date":"2024-10-28","open":776,"high":804,"low":753,"close":803,"volume":240352,"rsi_14":69.44,"sma_20":737.35,"sma_60":739.42,"sma_120":774.27},{"date":"2024-10-29","open":805,"high":815,"low":787,"close":798,"volume":116562,"rsi_14":67.33,"sma_20":741.35,"sma_60":740.25,"sma_120":773.83},{"date":"2024-10-30","open":800,"high":806,"low":787,"close":806,"volume":154040,"rsi_14":68.87,"sma_20":746.05,"sma_60":741.17,"sma_120":773.41},{"date":"2024-10-31","open":797,"high":811,"low":787,"close":800,"volume":80141,"rsi_14":68.34,"sma_20":750.4,"sma_60":741.97,"sma_120":773.03},{"date":"2024-11-01","open":810,"high":811,"low":786,"close":804,"volume":62265,"rsi_14":68.7,"sma_20":755.05,"sma_60":742.67,"sma_120":772.67},{"date":"2024-11-04","open":804,"high":805,"low":787,"close":797,"volume":44311,"rsi_14":65.5,"sma_20":759.0,"sma_60":743.2,"sma_120":772.2},{"date":"2024-11-05","open":797,"high":803,"low":780,"close":787,"volume":41715,"rsi_14":64.26,"sma_20":763.1,"sma_60":743.77,"sma_120":771.71},{"date":"2024-11-06","open":788,"high":815,"low":781,"close":785,"volume":124151,"rsi_14":61.6,"sma_20":766.8,"sma_60":745.18,"sma_120":771.21},{"date":"2024-11-07","open":809,"high":809,"low":784,"close":803,"volume":19162,"rsi_14":61.13,"sma_20":771.5,"sma_60":746.63,"sma_120":770.83},{"date":"2024-11-08","open":808,"high":808,"low":790,"close":795,"volume":47364,"rsi_14":54.78,"sma_20":776.0,"sma_60":747.88,"sma_120":770.42},{"date":"2024-11-11","open":795,"high":808,"low":752,"close":776,"volume":132637,"rsi_14":48.1,"sma_20":779.5,"sma_60":748.77,"sma_120":769.84},{"date":"2024-11-12","open":776,"high":889,"low":743,"close":859,"volume":716897,"rsi_14":58.59,"sma_20":786.6,"sma_60":750.88,"sma_120":769.88},{"date":"2024-11-13","open":859,"high":894,"low":810,"close":885,"volume":391569,"rsi_14":60.95,"sma_20":795.25,"sma_60":753.3,"sma_120":770.21},{"date":"2024-11-14","open":885,"high":892,"low":863,"close":864,"volume":131587,"rsi_14":71.11,"sma_20":802.1,"sma_60":755.42,"sma_120":770.33},{"date":"2024-11-15","open":856,"high":892,"low":856,"close":888,"volume":210755,"rsi_14":67.63,"sma_20":809.1,"sma_60":757.95,"sma_120":770.73},{"date":"2024-11-18","open":890,"high":893,"low":868,"close":870,"volume":101212,"rsi_14":64.17,"sma_20":813.95,"sma_60":760.2,"sma_120":770.98},{"date":"2024-11-19","open":863,"high":884,"low":863,"close":864,"volume":106385,"rsi_14":61.51,"sma_20":817.9,"sma_60":762.47,"sma_120":771.23},{"date":"2024-11-20","open":856,"high":884,"low":856,"close":860,"volume":28940,"rsi_14":62.0,"sma_20":820.5,"sma_60":764.52,"sma_120":771.45},{"date":"2024-11-21","open":860,"high":877,"low":846,"close":860,"volume":33039,"rsi_14":61.38,"sma_20":822.7,"sma_60":766.57,"sma_120":771.63},{"date":"2024-11-22","open":851,"high":881,"low":849,"close":876,"volume":49994,"rsi_14":65.49,"sma_20":829.0,"sma_60":768.95,"sma_120":771.94},{"date":"2024-11-25","open":877,"high":887,"low":870,"close":873,"volume":51500,"rsi_14":67.34,"sma_20":832.5,"sma_60":771.22,"sma_120":772.28},{"date":"2024-11-26","open":877,"high":877,"low":862,"close":875,"volume":51219,"rsi_14":68.15,"sma_20":836.35,"sma_60":773.25,"sma_120":772.63},{"date":"2024-11-27","open":889,"high":900,"low":873,"close":882,"volume":184227,"rsi_14":66.67,"sma_20":840.15,"sma_60":774.8,"sma_120":773.0},{"date":"2024-11-28","open":873,"high":898,"low":832,"close":862,"volume":190704,"rsi_14":63.45,"sma_20":843.25,"sma_60":776.23,"sma_120":773.17},{"date":"2024-11-29","open":862,"high":888,"low":852,"close":880,"volume":52402,"rsi_14":70.97,"sma_20":847.05,"sma_60":777.98,"sma_120":773.79},{"date":"2024-12-02","open":898,"high":898,"low":871,"close":879,"volume":41440,"rsi_14":56.02,"sma_20":851.15,"sma_60":779.73,"sma_120":774.21},{"date":"2024-12-03","open":883,"high":915,"low":883,"close":899,"volume":207910,"rsi_14":54.38,"sma_20":856.75,"sma_60":782.0,"sma_120":774.85},{"date":"2024-12-04","open":897,"high":897,"low":878,"close":893,"volume":45245,"rsi_14":60.0,"sma_20":862.15,"sma_60":784.53,"sma_120":775.46},{"date":"2024-12-05","open":897,"high":897,"low":864,"close":885,"volume":63685,"rsi_14":48.84,"sma_20":866.25,"sma_60":787.0,"sma_120":776.06},{"date":"2024-12-06","open":882,"high":882,"low":781,"close":851,"volume":104599,"rsi_14":43.45,"sma_20":869.05,"sma_60":788.43,"sma_120":776.27},{"date":"2024-12-09","open":828,"high":859,"low":801,"close":830,"volume":86257,"rsi_14":39.38,"sma_20":871.75,"sma_60":789.68,"sma_120":776.29},{"date":"2024-12-10","open":830,"high":864,"low":828,"close":863,"volume":48095,"rsi_14":50.79,"sma_20":871.95,"sma_60":791.87,"sma_120":776.59},{"date":"2024-12-11","open":879,"high":879,"low":857,"close":862,"volume":30247,"rsi_14":50.53,"sma_20":870.8,"sma_60":794.28,"sma_120":776.97},{"date":"2024-12-12","open":862,"high":884,"low":858,"close":858,"volume":33026,"rsi_14":44.94,"sma_20":870.5,"sma_60":796.63,"sma_120":777.26},{"date":"2024-12-13","open":839,"high":874,"low":839,"close":852,"volume":23057,"rsi_14":44.2,"sma_20":868.7,"sma_60":798.67,"sma_120":777.57},{"date":"2024-12-16","open":873,"high":873,"low":841,"close":853,"volume":50979,"rsi_14":43.89,"sma_20":867.85,"sma_60":800.87,"sma_120":777.83},{"date":"2024-12-17","open":850,"high":879,"low":849,"close":877,"volume":245034,"rsi_14":48.73,"sma_20":868.5,"sma_60":803.32,"sma_120":778.3},{"date":"2024-12-18","open":891,"high":893,"low":830,"close":847,"volume":92558,"rsi_14":46.38,"sma_20":867.85,"sma_60":805.27,"sma_120":778.61},{"date":"2024-12-19","open":850,"high":863,"low":827,"close":856,"volume":42330,"rsi_14":43.94,"sma_20":867.65,"sma_60":807.37,"sma_120":778.85},{"date":"2024-12-20","open":851,"high":874,"low":820,"close":858,"volume":75117,"rsi_14":44.72,"sma_20":866.75,"sma_60":809.6,"sma_120":779.09},{"date":"2024-12-23","open":873,"high":873,"low":850,"close":850,"volume":18665,"rsi_14":36.9,"sma_20":865.6,"sma_60":811.82,"sma_120":779.33},{"date":"2024-12-24","open":873,"high":873,"low":841,"close":848,"volume":16986,"rsi_14":37.7,"sma_20":864.25,"sma_60":813.98,"sma_120":779.56},{"date":"2024-12-26","open":848,"high":850,"low":817,"close":822,"volume":172826,"rsi_14":34.33,"sma_20":861.25,"sma_60":815.82,"sma_120":779.64},{"date":"2024-12-27","open":808,"high":860,"low":808,"close":860,"volume":120142,"rsi_14":52.2,"sma_20":861.15,"sma_60":818.27,"sma_120":780.35},{"date":"2024-12-30","open":860,"high":860,"low":810,"close":836,"volume":73883,"rsi_14":51.44,"sma_20":858.95,"sma_60":820.35,"sma_120":780.98},{"date":"2025-01-02","open":836,"high":853,"low":821,"close":840,"volume":17329,"rsi_14":43.58,"sma_20":857.0,"sma_60":822.38,"sma_120":781.52},{"date":"2025-01-03","open":869,"high":869,"low":800,"close":844,"volume":67200,"rsi_14":45.05,"sma_20":854.25,"sma_60":824.7,"sma_120":782.11},{"date":"2025-01-06","open":840,"high":850,"low":838,"close":843,"volume":30050,"rsi_14":45.81,"sma_20":851.75,"sma_60":826.9,"sma_120":783.02},{"date":"2025-01-07","open":849,"high":849,"low":826,"close":840,"volume":51735,"rsi_14":46.59,"sma_20":849.5,"sma_60":829.08,"sma_120":783.73},{"date":"2025-01-08","open":844,"high":844,"low":824,"close":828,"volume":53993,"rsi_14":43.32,"sma_20":848.35,"sma_60":831.13,"sma_120":784.34},{"date":"2025-01-09","open":837,"high":837,"low":808,"close":814,"volume":91838,"rsi_14":32.2,"sma_20":847.55,"sma_60":832.93,"sma_120":784.74},{"date":"2025-01-10","open":814,"high":820,"low":797,"close":797,"volume":84477,"rsi_14":34.76,"sma_20":844.25,"sma_60":834.27,"sma_120":785.03},{"date":"2025-01-13","open":804,"high":811,"low":789,"close":802,"volume":49828,"rsi_14":33.12,"sma_20":841.25,"sma_60":835.77,"sma_120":785.42},{"date":"2025-01-14","open":801,"high":813,"low":797,"close":797,"volume":14311,"rsi_14":31.29,"sma_20":838.2,"sma_60":836.93,"sma_120":785.73},{"date":"2025-01-15","open":797,"high":821,"low":797,"close":801,"volume":56345,"rsi_14":34.59,"sma_20":835.65,"sma_60":837.82,"sma_120":786.19},{"date":"2025-01-16","open":804,"high":807,"low":798,"close":800,"volume":30776,"rsi_14":34.81,"sma_20":833.0,"sma_60":838.27,"sma_120":786.64},{"date":"2025-01-17","open":806,"high":831,"low":785,"close":820,"volume":115949,"rsi_14":49.34,"sma_20":830.15,"sma_60":838.85,"sma_120":787.19},{"date":"2025-01-20","open":811,"high":824,"low":773,"close":802,"volume":47514,"rsi_14":28.03,"sma_20":827.9,"sma_60":838.75,"sma_120":787.81},{"date":"2025-01-21","open":805,"high":810,"low":800,"close":803,"volume":20944,"rsi_14":34.86,"sma_20":825.25,"sma_60":838.53,"sma_120":788.39},{"date":"2025-01-22","open":803,"high":806,"low":790,"close":796,"volume":29737,"rsi_14":30.36,"sma_20":822.15,"sma_60":839.3,"sma_120":788.85},{"date":"2025-01-23","open":788,"high":800,"low":785,"close":785,"volume":51150,"rsi_14":25.21,"sma_20":818.9,"sma_60":839.0,"sma_120":789.21},{"date":"2025-01-24","open":788,"high":832,"low":788,"close":801,"volume":42436,"rsi_14":34.33,"sma_20":816.55,"sma_60":839.05,"sma_120":789.65},{"date":"2025-01-31","open":801,"high":812,"low":800,"close":807,"volume":22537,"rsi_14":37.96,"sma_20":815.8,"sma_60":839.07,"sma_120":790.12},{"date":"2025-02-03","open":803,"high":807,"low":755,"close":776,"volume":28489,"rsi_14":33.33,"sma_20":811.6,"sma_60":838.67,"sma_120":790.32},{"date":"2025-02-04","open":776,"high":810,"low":769,"close":806,"volume":12646,"rsi_14":47.67,"sma_20":810.1,"sma_60":838.7,"sma_120":790.68},{"date":"2025-02-05","open":806,"high":813,"low":793,"close":795,"volume":24853,"rsi_14":49.4,"sma_20":807.85,"sma_60":838.67,"sma_120":790.93},{"date":"2025-02-06","open":826,"high":826,"low":795,"close":806,"volume":24483,"rsi_14":51.16,"sma_20":805.95,"sma_60":838.98,"sma_120":791.38},{"date":"2025-02-07","open":790,"high":806,"low":785,"close":785,"volume":27266,"rsi_14":46.81,"sma_20":803.05,"sma_60":838.98,"sma_120":792.08},{"date":"2025-02-10","open":783,"high":813,"low":783,"close":791,"volume":35159,"rsi_14":47.37,"sma_20":800.6,"sma_60":838.78,"sma_120":792.71},{"date":"2025-02-11","open":784,"high":797,"low":770,"close":775,"volume":31052,"rsi_14":43.9,"sma_20":797.95,"sma_60":838.45,"sma_120":793.17},{"date":"2025-02-12","open":775,"high":799,"low":762,"close":799,"volume":36239,"rsi_14":44.98,"sma_20":797.2,"sma_60":838.83,"sma_120":793.8},{"date":"2025-02-13","open":802,"high":802,"low":780,"close":800,"volume":21881,"rsi_14":49.48,"sma_20":797.35,"sma_60":837.85,"sma_120":794.37},{"date":"2025-02-14","open":800,"high":836,"low":770,"close":801,"volume":56964,"rsi_14":49.48,"sma_20":797.3,"sma_60":836.45,"sma_120":794.88},{"date":"2025-02-17","open":801,"high":805,"low":796,"close":796,"volume":15539,"rsi_14":50.0,"sma_20":797.25,"sma_60":835.32,"sma_120":795.37},{"date":"2025-02-18","open":756,"high":799,"low":718,"close":796,"volume":116020,"rsi_14":53.07,"sma_20":797.0,"sma_60":833.78,"sma_120":795.87},{"date":"2025-02-19","open":786,"high":800,"low":786,"close":797,"volume":7906,"rsi_14":48.78,"sma_20":796.85,"sma_60":832.57,"sma_120":796.38},{"date":"2025-02-20","open":803,"high":803,"low":753,"close":768,"volume":103733,"rsi_14":39.57,"sma_20":794.25,"sma_60":830.97,"sma_120":796.72},{"date":"2025-02-21","open":764,"high":781,"low":737,"close":755,"volume":223054,"rsi_14":43.79,"sma_20":791.9,"sma_60":829.22,"sma_120":796.87},{"date":"2025-02-24","open":753,"high":764,"low":734,"close":761,"volume":22957,"rsi_14":34.48,"sma_20":789.8,"sma_60":827.57,"sma_120":797.07},{"date":"2025-02-25","open":761,"high":798,"low":753,"close":776,"volume":45542,"rsi_14":43.62,"sma_20":788.8,"sma_60":825.9,"sma_120":797.42},{"date":"2025-02-26","open":777,"high":790,"low":762,"close":762,"volume":36213,"rsi_14":35.53,"sma_20":787.65,"sma_60":824.05,"sma_120":797.63},{"date":"2025-02-27","open":762,"high":780,"low":759,"close":767,"volume":8033,"rsi_14":43.38,"sma_20":785.95,"sma_60":822.25,"sma_120":797.75},{"date":"2025-02-28","open":760,"high":779,"low":749,"close":766,"volume":23921,"rsi_14":40.46,"sma_20":783.9,"sma_60":820.32,"sma_120":797.56},{"date":"2025-03-04","open":766,"high":770,"low":740,"close":754,"volume":25871,"rsi_14":41.73,"sma_20":782.8,"sma_60":818.52,"sma_120":797.38},{"date":"2025-03-05","open":756,"high":756,"low":721,"close":723,"volume":100891,"rsi_14":21.64,"sma_20":778.65,"sma_60":815.9,"sma_120":796.94},{"date":"2025-03-06","open":723,"high":726,"low":700,"close":702,"volume":113345,"rsi_14":18.18,"sma_20":774.0,"sma_60":812.95,"sma_120":796.34},{"date":"2025-03-07","open":705,"high":722,"low":700,"close":711,"volume":43691,"rsi_14":22.22,"sma_20":769.25,"sma_60":809.82,"sma_120":795.91},{"date":"2025-03-10","open":711,"high":717,"low":705,"close":708,"volume":29234,"rsi_14":22.5,"sma_20":765.4,"sma_60":806.73,"sma_120":795.63},{"date":"2025-03-11","open":701,"high":708,"low":688,"close":689,"volume":123082,"rsi_14":20.11,"sma_20":760.3,"sma_60":803.47,"sma_120":795.23},{"date":"2025-03-12","open":689,"high":701,"low":675,"close":700,"volume":101654,"rsi_14":24.34,"sma_20":756.55,"sma_60":800.95,"sma_120":794.69},{"date":"2025-03-13","open":700,"high":703,"low":685,"close":694,"volume":41271,"rsi_14":27.71,"sma_20":751.3,"sma_60":798.68,"sma_120":794.18},{"date":"2025-03-14","open":694,"high":700,"low":690,"close":694,"volume":29690,"rsi_14":30.07,"sma_20":746.0,"sma_60":795.87,"sma_120":793.87},{"date":"2025-03-17","open":694,"high":700,"low":692,"close":697,"volume":42612,"rsi_14":28.67,"sma_20":740.8,"sma_60":793.12,"sma_120":793.7},{"date":"2025-03-18","open":706,"high":706,"low":700,"close":701,"volume":6746,"rsi_14":23.02,"sma_20":736.05,"sma_60":790.5,"sma_120":793.57},{"date":"2025-03-19","open":701,"high":706,"low":696,"close":705,"volume":4557,"rsi_14":27.91,"sma_20":731.5,"sma_60":788.05,"sma_120":793.36},{"date":"2025-03-20","open":705,"high":709,"low":695,"close":695,"volume":18531,"rsi_14":23.13,"sma_20":726.4,"sma_60":785.42,"sma_120":793.14},{"date":"2025-03-21","open":703,"high":729,"low":695,"close":708,"volume":26988,"rsi_14":30.14,"sma_20":723.4,"sma_60":782.6,"sma_120":792.96},{"date":"2025-03-24","open":708,"high":714,"low":699,"close":710,"volume":16717,"rsi_14":33.82,"sma_20":721.15,"sma_60":780.32,"sma_120":792.79},{"date":"2025-03-25","open":710,"high":710,"low":699,"close":701,"volume":9565,"rsi_14":40.35,"sma_20":718.15,"sma_60":777.73,"sma_120":792.55},{"date":"2025-03-26","open":701,"high":720,"low":694,"close":709,"volume":37982,"rsi_14":53.47,"sma_20":714.8,"sma_60":775.25,"sma_120":792.42},{"date":"2025-03-27","open":709,"high":712,"low":700,"close":704,"volume":12555,"rsi_14":46.39,"sma_20":711.9,"sma_60":772.82,"sma_120":792.32},{"date":"2025-03-28","open":704,"high":713,"low":688,"close":697,"volume":16236,"rsi_14":44.55,"sma_20":708.4,"sma_60":770.3,"sma_120":792.14},{"date":"2025-03-31","open":700,"high":706,"low":677,"close":701,"volume":29856,"rsi_14":56.98,"sma_20":705.15,"sma_60":768.28,"sma_120":792.05},{"date":"2025-04-01","open":701,"high":711,"low":701,"close":709,"volume":16516,"rsi_14":55.42,"sma_20":702.9,"sma_60":765.77,"sma_120":792.02},{"date":"2025-04-02","open":711,"high":719,"low":700,"close":719,"volume":49353,"rsi_14":64.37,"sma_20":702.7,"sma_60":763.82,"sma_120":792.08},{"date":"2025-04-03","open":719,"high":737,"low":707,"close":721,"volume":34018,"rsi_14":65.17,"sma_20":703.65,"sma_60":761.83,"sma_120":792.11},{"date":"2025-04-04","open":714,"high":721,"low":714,"close":720,"volume":13010,"rsi_14":63.22,"sma_20":704.1,"sma_60":759.77,"sma_120":792.23},{"date":"2025-04-07","open":720,"high":740,"low":718,"close":730,"volume":44995,"rsi_14":65.59,"sma_20":705.2,"sma_60":757.88,"sma_120":792.39},{"date":"2025-04-08","open":735,"high":801,"low":735,"close":795,"volume":166132,"rsi_14":79.22,"sma_20":710.5,"sma_60":757.13,"sma_120":793.11},{"date":"2025-04-09","open":793,"high":794,"low":740,"close":788,"volume":84155,"rsi_14":80.79,"sma_20":714.9,"sma_60":756.47,"sma_120":793.8},{"date":"2025-04-10","open":781,"high":856,"low":777,"close":800,"volume":450649,"rsi_14":80.67,"sma_20":720.2,"sma_60":756.23,"sma_120":794.58},{"date":"2025-04-11","open":793,"high":840,"low":788,"close":818,"volume":181286,"rsi_14":82.53,"sma_20":726.4,"sma_60":756.58,"sma_120":795.42},{"date":"2025-04-14","open":818,"high":838,"low":810,"close":822,"volume":90622,"rsi_14":87.58,"sma_20":732.65,"sma_60":756.92,"sma_120":796.34},{"date":"2025-04-15","open":818,"high":825,"low":809,"close":822,"volume":48071,"rsi_14":86.93,"sma_20":738.7,"sma_60":757.33,"sma_120":797.13},{"date":"2025-04-16","open":822,"high":841,"low":813,"close":826,"volume":43092,"rsi_14":90.13,"sma_20":744.75,"sma_60":757.75,"sma_120":797.78},{"date":"2025-04-17","open":830,"high":836,"low":805,"close":820,"volume":66235,"rsi_14":90.73,"sma_20":751.0,"sma_60":758.08,"sma_120":798.17},{"date":"2025-04-18","open":812,"high":818,"low":755,"close":793,"volume":110327,"rsi_14":76.44,"sma_20":755.25,"sma_60":757.63,"sma_120":798.24},{"date":"2025-04-21","open":784,"high":809,"low":781,"close":790,"volume":77506,"rsi_14":73.96,"sma_20":759.25,"sma_60":757.43,"sma_120":798.09},{"date":"2025-04-22","open":782,"high":815,"low":782,"close":800,"volume":72349,"rsi_14":73.96,"sma_20":764.2,"sma_60":757.38,"sma_120":797.96},{"date":"2025-04-23","open":799,"high":828,"low":793,"close":798,"volume":74589,"rsi_14":72.78,"sma_20":768.65,"sma_60":757.42,"sma_120":798.36},{"date":"2025-04-24","open":795,"high":810,"low":763,"close":778,"volume":109083,"rsi_14":65.43,"sma_20":772.35,"sma_60":757.3,"sma_120":798.15},{"date":"2025-04-25","open":770,"high":820,"low":770,"close":783,"volume":27518,"rsi_14":64.48,"sma_20":776.65,"sma_60":757.0,"sma_120":798.02},{"date":"2025-04-28","open":794,"high":810,"low":750,"close":752,"volume":90906,"rsi_14":35.57,"sma_20":779.2,"sma_60":756.08,"sma_120":797.58},{"date":"2025-04-29","open":751,"high":812,"low":747,"close":753,"volume":65786,"rsi_14":37.76,"sma_20":781.4,"sma_60":755.7,"sma_120":797.18},{"date":"2025-04-30","open":763,"high":789,"low":750,"close":759,"volume":24394,"rsi_14":35.04,"sma_20":783.4,"sma_60":754.92,"sma_120":796.81},{"date":"2025-05-02","open":810,"high":810,"low":740,"close":743,"volume":16602,"rsi_14":22.22,"sma_20":784.5,"sma_60":754.05,"sma_120":796.36},{"date":"2025-05-07","open":730,"high":770,"low":718,"close":760,"volume":56753,"rsi_14":29.05,"sma_20":786.5,"sma_60":753.28,"sma_120":796.13},{"date":"2025-05-08","open":760,"high":780,"low":743,"close":745,"volume":21841,"rsi_14":26.38,"sma_20":787.25,"sma_60":752.62,"sma_120":795.8},{"date":"2025-05-09","open":745,"high":780,"low":739,"close":750,"volume":25099,"rsi_14":26.83,"sma_20":785.0,"sma_60":751.93,"sma_120":795.36},{"date":"2025-05-12","open":751,"high":779,"low":751,"close":759,"volume":6258,"rsi_14":31.74,"sma_20":783.55,"sma_60":751.67,"sma_120":795.06},{"date":"2025-05-13","open":750,"high":788,"low":750,"close":758,"volume":54771,"rsi_14":37.59,"sma_20":781.45,"sma_60":750.98,"sma_120":794.91},{"date":"2025-05-14","open":787,"high":787,"low":751,"close":770,"volume":25565,"rsi_14":43.33,"sma_20":779.05,"sma_60":750.48,"sma_120":794.17},{"date":"2025-05-15","open":770,"high":799,"low":770,"close":798,"volume":259704,"rsi_14":49.4,"sma_20":777.85,"sma_60":750.43,"sma_120":793.44},{"date":"2025-05-16","open":798,"high":798,"low":728,"close":780,"volume":316558,"rsi_14":45.11,"sma_20":775.75,"sma_60":750.17,"sma_120":792.74},{"date":"2025-05-19","open":773,"high":788,"low":760,"close":780,"volume":23930,"rsi_14":50.61,"sma_20":773.45,"sma_60":749.9,"sma_120":791.84},{"date":"2025-05-20","open":796,"high":796,"low":752,"close":771,"volume":25474,"rsi_14":46.43,"sma_20":771.0,"sma_60":749.47,"sma_120":791.02},{"date":"2025-05-21","open":771,"high":776,"low":750,"close":766,"volume":52822,"rsi_14":54.93,"sma_20":769.65,"sma_60":749.43,"sma_120":790.2},{"date":"2025-05-22","open":745,"high":759,"low":732,"close":740,"volume":57699,"rsi_14":46.11,"sma_20":767.15,"sma_60":749.18,"sma_120":789.2},{"date":"2025-05-23","open":740,"high":775,"low":719,"close":719,"volume":75233,"rsi_14":39.01,"sma_20":763.1,"sma_60":748.48,"sma_120":788.02},{"date":"2025-05-26","open":714,"high":767,"low":709,"close":763,"volume":125222,"rsi_14":54.76,"sma_20":761.35,"sma_60":748.27,"sma_120":787.08},{"date":"2025-05-27","open":756,"high":761,"low":718,"close":719,"volume":120050,"rsi_14":41.35,"sma_20":758.4,"sma_60":747.55,"sma_120":785.8},{"date":"2025-05-28","open":735,"high":745,"low":719,"close":725,"volume":32017,"rsi_14":45.61,"sma_20":755.5,"sma_60":746.85,"sma_120":784.55},{"date":"2025-05-29","open":735,"high":745,"low":719,"close":724,"volume":19974,"rsi_14":44.2,"sma_20":754.1,"sma_60":746.15,"sma_120":783.23},{"date":"2025-05-30","open":735,"high":735,"low":718,"close":725,"volume":17313,"rsi_14":42.13,"sma_20":752.7,"sma_60":745.67,"sma_120":782.09},{"date":"2025-06-02","open":725,"high":740,"low":721,"close":729,"volume":5571,"rsi_14":43.38,"sma_20":751.2,"sma_60":745.77,"sma_120":780.83},{"date":"2025-06-04","open":778,"high":778,"low":725,"close":735,"volume":24735,"rsi_14":41.78,"sma_20":750.8,"sma_60":746.32,"sma_120":779.63},{"date":"2025-06-05","open":735,"high":742,"low":730,"close":736,"volume":20027,"rsi_14":33.33,"sma_20":749.6,"sma_60":746.73,"sma_120":778.27},{"date":"2025-06-09","open":735,"high":735,"low":719,"close":731,"volume":88102,"rsi_14":35.84,"sma_20":748.9,"sma_60":747.12,"sma_120":776.92},{"date":"2025-06-10","open":723,"high":740,"low":682,"close":728,"volume":93751,"rsi_14":35.23,"sma_20":747.8,"sma_60":747.77,"sma_120":775.62},{"date":"2025-06-11","open":728,"high":733,"low":720,"close":727,"volume":72211},{"date":"2025-06-12","open":729,"high":729,"low":705,"close":723,"volume":69811},{"date":"2025-06-13","open":721,"high":726,"low":710,"close":720,"volume":63760},{"date":"2025-06-16","open":712,"high":726,"low":711,"close":712,"volume":18643},{"date":"2025-06-17","open":712,"high":718,"low":707,"close":712,"volume":22316},{"date":"2025-06-18","open":712,"high":758,"low":707,"close":726,"volume":25905},{"date":"2025-06-19","open":736,"high":736,"low":708,"close":733,"volume":9616},{"date":"2025-06-20","open":727,"high":731,"low":717,"close":718,"volume":18902},{"date":"2025-06-23","open":717,"high":725,"low":707,"close":717,"volume":22139},{"date":"2025-06-24","open":724,"high":756,"low":718,"close":736,"volume":48062},{"date":"2025-06-25","open":736,"high":745,"low":727,"close":743,"volume":60339},{"date":"2025-06-26","open":743,"high":770,"low":719,"close":758,"volume":27608},{"date":"2025-06-27","open":758,"high":765,"low":740,"close":765,"volume":14536},{"date":"2025-06-30","open":765,"high":773,"low":750,"close":756,"volume":26682},{"date":"2025-07-01","open":756,"high":759,"low":744,"close":745,"volume":34393},{"date":"2025-07-02","open":745,"high":745,"low":724,"close":745,"volume":32710},{"date":"2025-07-03","open":738,"high":754,"low":733,"close":743,"volume":41840},{"date":"2025-07-04","open":743,"high":743,"low":726,"close":727,"volume":34156},{"date":"2025-07-07","open":727,"high":740,"low":727,"close":730,"volume":41354},{"date":"2025-07-08","open":730,"high":732,"low":719,"close":723,"volume":27049},{"date":"2025-07-09","open":723,"high":758,"low":721,"close":723,"volume":36612},{"date":"2025-07-10","open":721,"high":761,"low":718,"close":730,"volume":26836},{"date":"2025-07-11","open":750,"high":775,"low":729,"close":730,"volume":123432},{"date":"2025-07-14","open":744,"high":744,"low":724,"close":729,"volume":30935},{"date":"2025-07-15","open":739,"high":740,"low":722,"close":730,"volume":40689},{"date":"2025-07-16","open":747,"high":747,"low":724,"close":736,"volume":20735},{"date":"2025-07-17","open":744,"high":744,"low":733,"close":740,"volume":3636},{"date":"2025-07-18","open":749,"high":749,"low":730,"close":740,"volume":16570},{"date":"2025-07-21","open":740,"high":758,"low":725,"close":725,"volume":38090},{"date":"2025-07-22","open":730,"high":741,"low":724,"close":728,"volume":13185},{"date":"2025-07-23","open":730,"high":738,"low":700,"close":715,"volume":154117},{"date":"2025-07-24","open":721,"high":724,"low":710,"close":720,"volume":18207},{"date":"2025-07-25","open":726,"high":734,"low":716,"close":732,"volume":10660},{"date":"2025-07-28","open":735,"high":735,"low":719,"close":719,"volume":14205},{"date":"2025-07-29","open":737,"high":737,"low":707,"close":717,"volume":38377},{"date":"2025-07-30","open":725,"high":739,"low":711,"close":727,"volume":26656},{"date":"2025-07-31","open":741,"high":741,"low":721,"close":727,"volume":13557},{"date":"2025-08-01","open":730,"high":730,"low":711,"close":714,"volume":26852},{"date":"2025-08-04","open":704,"high":733,"low":704,"close":724,"volume":938},{"date":"2025-08-05","open":724,"high":739,"low":717,"close":724,"volume":21483},{"date":"2025-08-06","open":735,"high":737,"low":718,"close":729,"volume":8589},{"date":"2025-08-07","open":735,"high":739,"low":724,"close":726,"volume":2823},{"date":"2025-08-08","open":726,"high":780,"low":726,"close":753,"volume":47923},{"date":"2025-08-11","open":785,"high":785,"low":720,"close":743,"volume":61071},{"date":"2025-08-12","open":737,"high":754,"low":735,"close":748,"volume":26775},{"date":"2025-08-13","open":754,"high":765,"low":738,"close":744,"volume":59858},{"date":"2025-08-14","open":743,"high":772,"low":734,"close":748,"volume":43992},{"date":"2025-08-18","open":721,"high":768,"low":721,"close":723,"volume":30815},{"date":"2025-08-19","open":731,"high":758,"low":720,"close":720,"volume":7349},{"date":"2025-08-20","open":737,"high":737,"low":718,"close":726,"volume":2719},{"date":"2025-08-21","open":737,"high":749,"low":714,"close":732,"volume":19804},{"date":"2025-08-22","open":744,"high":749,"low":726,"close":748,"volume":7670},{"date":"2025-08-25","open":748,"high":754,"low":707,"close":725,"volume":71617},{"date":"2025-08-26","open":725,"high":739,"low":716,"close":739,"volume":15744},{"date":"2025-08-27","open":736,"high":746,"low":728,"close":728,"volume":12902},{"date":"2025-08-28","open":734,"high":750,"low":729,"close":729,"volume":9098},{"date":"2025-08-29","open":729,"high":753,"low":720,"close":728,"volume":10451},{"date":"2025-09-01","open":728,"high":737,"low":715,"close":715,"volume":10619},{"date":"2025-09-02","open":715,"high":772,"low":715,"close":720,"volume":39959},{"date":"2025-09-03","open":734,"high":734,"low":715,"close":717,"volume":12747},{"date":"2025-09-04","open":729,"high":731,"low":718,"close":731,"volume":7130},{"date":"2025-09-05","open":731,"high":742,"low":721,"close":739,"volume":15318},{"date":"2025-09-08","open":733,"high":743,"low":724,"close":733,"volume":5709},{"date":"2025-09-09","open":733,"high":733,"low":724,"close":733,"volume":10842},{"date":"2025-09-10","open":733,"high":740,"low":725,"close":728,"volume":9584},{"date":"2025-09-11","open":728,"high":745,"low":721,"close":721,"volume":17152},{"date":"2025-09-12","open":721,"high":730,"low":721,"close":722,"volume":17468},{"date":"2025-09-15","open":728,"high":728,"low":716,"close":722,"volume":31607},{"date":"2025-09-16","open":734,"high":734,"low":719,"close":724,"volume":22079},{"date":"2025-09-17","open":724,"high":745,"low":721,"close":727,"volume":8436},{"date":"2025-09-18","open":727,"high":742,"low":726,"close":727,"volume":11181},{"date":"2025-09-19","open":727,"high":738,"low":726,"close":728,"volume":12940},{"date":"2025-09-22","open":742,"high":742,"low":720,"close":730,"volume":2821},{"date":"2025-09-23","open":730,"high":747,"low":722,"close":724,"volume":16498},{"date":"2025-09-24","open":726,"high":738,"low":717,"close":717,"volume":14755},{"date":"2025-09-25","open":729,"high":729,"low":717,"close":721,"volume":13700},{"date":"2025-09-26","open":721,"high":735,"low":716,"close":726,"volume":27869},{"date":"2025-09-29","open":726,"high":732,"low":719,"close":719,"volume":10855},{"date":"2025-09-30","open":740,"high":740,"low":717,"close":719,"volume":12819},{"date":"2025-10-01","open":719,"high":729,"low":717,"close":719,"volume":8696},{"date":"2025-10-02","open":719,"high":735,"low":717,"close":722,"volume":15295},{"date":"2025-10-10","open":722,"high":727,"low":715,"close":721,"volume":5389},{"date":"2025-10-13","open":721,"high":726,"low":707,"close":711,"volume":20706},{"date":"2025-10-14","open":711,"high":723,"low":703,"close":712,"volume":13375},{"date":"2025-10-15","open":712,"high":723,"low":705,"close":712,"volume":15085},{"date":"2025-10-16","open":712,"high":717,"low":704,"close":712,"volume":51273},{"date":"2025-10-17","open":712,"high":720,"low":708,"close":714,"volume":21953},{"date":"2025-10-20","open":714,"high":720,"low":710,"close":715,"volume":17345},{"date":"2025-10-21","open":715,"high":721,"low":686,"close":696,"volume":171027},{"date":"2025-10-22","open":696,"high":707,"low":696,"close":700,"volume":32205},{"date":"2025-10-23","open":700,"high":710,"low":698,"close":706,"volume":18859},{"date":"2025-10-24","open":706,"high":722,"low":699,"close":703,"volume":13741},{"date":"2025-10-27","open":712,"high":714,"low":701,"close":710,"volume":10315},{"date":"2025-10-28","open":706,"high":710,"low":701,"close":706,"volume":14803},{"date":"2025-10-29","open":706,"high":707,"low":700,"close":705,"volume":28289},{"date":"2025-10-30","open":705,"high":705,"low":695,"close":695,"volume":27880},{"date":"2025-10-31","open":695,"high":703,"low":690,"close":691,"volume":29033},{"date":"2025-11-03","open":691,"high":695,"low":675,"close":686,"volume":25156,"rsi_14":30.3,"sma_20":707.75,"sma_60":721.93,"sma_120":729.23},{"date":"2025-11-04","open":678,"high":691,"low":678,"close":691,"volume":33158,"rsi_14":35.21,"sma_20":706.35,"sma_60":721.38,"sma_120":728.78},{"date":"2025-11-05","open":691,"high":691,"low":665,"close":680,"volume":26359,"rsi_14":30.49,"sma_20":704.4,"sma_60":720.65,"sma_120":728.2},{"date":"2025-11-06","open":680,"high":692,"low":676,"close":676,"volume":32330,"rsi_14":27.38,"sma_20":702.1,"sma_60":719.77,"sma_120":727.51},{"date":"2025-11-07","open":676,"high":681,"low":650,"close":680,"volume":35536,"rsi_14":29.89,"sma_20":700.05,"sma_60":719.0,"sma_120":726.86},{"date":"2025-11-10","open":679,"high":694,"low":670,"close":670,"volume":35462,"rsi_14":33.33,"sma_20":698.0,"sma_60":717.62,"sma_120":726.02},{"date":"2025-11-11","open":681,"high":695,"low":650,"close":695,"volume":200469,"rsi_14":47.47,"sma_20":697.15,"sma_60":716.82,"sma_120":725.17},{"date":"2025-11-12","open":750,"high":902,"low":699,"close":700,"volume":8489985,"rsi_14":46.94,"sma_20":696.55,"sma_60":716.02,"sma_120":724.5},{"date":"2025-11-13","open":690,"high":699,"low":670,"close":674,"volume":450262,"rsi_14":38.02,"sma_20":694.65,"sma_60":714.85,"sma_120":723.62},{"date":"2025-11-14","open":674,"high":679,"low":659,"close":664,"volume":196178,"rsi_14":31.45,"sma_20":692.15,"sma_60":713.45,"sma_120":722.73},{"date":"2025-11-17","open":664,"high":667,"low":646,"close":646,"volume":108520,"rsi_14":28.26,"sma_20":688.7,"sma_60":712.17,"sma_120":721.73},{"date":"2025-11-18","open":657,"high":658,"low":645,"close":646,"volume":54235,"rsi_14":28.47,"sma_20":686.2,"sma_60":710.93,"sma_120":720.94},{"date":"2025-11-19","open":653,"high":653,"low":632,"close":632,"volume":62396,"rsi_14":27.66,"sma_20":682.8,"sma_60":709.37,"sma_120":720.22},{"date":"2025-11-20","open":650,"high":665,"low":634,"close":660,"volume":69166,"rsi_14":40.61,"sma_20":680.5,"sma_60":708.17,"sma_120":719.36},{"date":"2025-11-21","open":660,"high":660,"low":636,"close":637,"volume":37838,"rsi_14":36.61,"sma_20":677.2,"sma_60":706.32,"sma_120":718.67},{"date":"2025-11-24","open":652,"high":670,"low":630,"close":669,"volume":102284,"rsi_14":44.76,"sma_20":675.15,"sma_60":705.38,"sma_120":718.21},{"date":"2025-11-25","open":669,"high":670,"low":645,"close":645,"volume":31879,"rsi_14":42.15,"sma_20":672.1,"sma_60":703.82,"sma_120":717.55},{"date":"2025-11-26","open":645,"high":654,"low":631,"close":633,"volume":114439,"rsi_14":40.69,"sma_20":668.5,"sma_60":702.23,"sma_120":716.78},{"date":"2025-11-27","open":633,"high":637,"low":630,"close":635,"volume":23824,"rsi_14":40.17,"sma_20":665.5,"sma_60":700.67,"sma_120":716.0},{"date":"2025-11-28","open":641,"high":641,"low":624,"close":639,"volume":67279,"rsi_14":43.05,"sma_20":662.9,"sma_60":699.18,"sma_120":715.2},{"date":"2025-12-01","open":640,"high":646,"low":610,"close":610,"volume":48197,"rsi_14":31.28,"sma_20":659.1,"sma_60":697.43,"sma_120":714.15},{"date":"2025-12-02","open":610,"high":622,"low":605,"close":610,"volume":137144,"rsi_14":29.73,"sma_20":655.05,"sma_60":695.6,"sma_120":713.14},{"date":"2025-12-03","open":618,"high":647,"low":614,"close":642,"volume":29046,"rsi_14":42.98,"sma_20":653.15,"sma_60":694.35,"sma_120":712.42},{"date":"2025-12-04","open":648,"high":650,"low":628,"close":629,"volume":16836,"rsi_14":42.42,"sma_20":650.8,"sma_60":692.65,"sma_120":711.61},{"date":"2025-12-05","open":643,"high":643,"low":620,"close":623,"volume":40631,"rsi_14":44.75,"sma_20":647.95,"sma_60":690.72,"sma_120":710.77},{"date":"2025-12-08","open":623,"high":635,"low":623,"close":624,"volume":23496,"rsi_14":45.0,"sma_20":645.65,"sma_60":688.9,"sma_120":709.98},{"date":"2025-12-09","open":634,"high":634,"low":624,"close":630,"volume":16807,"rsi_14":49.53,"sma_20":642.4,"sma_60":687.18,"sma_120":709.29},{"date":"2025-12-10","open":633,"high":642,"low":626,"close":633,"volume":11203,"rsi_14":42.78,"sma_20":639.05,"sma_60":685.6,"sma_120":708.63},{"date":"2025-12-11","open":627,"high":638,"low":627,"close":637,"volume":23538,"rsi_14":50.0,"sma_20":637.2,"sma_60":684.2,"sma_120":707.89},{"date":"2025-12-12","open":630,"high":634,"low":626,"close":626,"volume":43102,"rsi_14":35.37,"sma_20":635.3,"sma_60":682.6,"sma_120":707.0},{"date":"2025-12-15","open":626,"high":630,"low":623,"close":623,"volume":20583,"rsi_14":41.27,"sma_20":634.15,"sma_60":680.95,"sma_120":706.21},{"date":"2025-12-16","open":631,"high":631,"low":619,"close":620,"volume":18055,"rsi_14":44.44,"sma_20":632.85,"sma_60":679.22,"sma_120":705.4},{"date":"2025-12-17","open":629,"high":629,"low":620,"close":627,"volume":5434,"rsi_14":46.72,"sma_20":632.6,"sma_60":677.55,"sma_120":704.49},{"date":"2025-12-18","open":620,"high":626,"low":619,"close":619,"volume":15082,"rsi_14":42.06,"sma_20":630.55,"sma_60":675.75,"sma_120":703.46},{"date":"2025-12-19","open":621,"high":628,"low":615,"close":625,"volume":14743,"rsi_14":57.28,"sma_20":629.95,"sma_60":674.03,"sma_120":702.35},{"date":"2025-12-22","open":625,"high":633,"low":607,"close":613,"volume":26426,"rsi_14":51.3,"sma_20":627.15,"sma_60":672.08,"sma_120":701.08},{"date":"2025-12-23","open":613,"high":619,"low":605,"close":607,"volume":18880,"rsi_14":30.34,"sma_20":625.25,"sma_60":670.13,"sma_120":699.84},{"date":"2025-12-24","open":607,"high":628,"low":607,"close":612,"volume":31251,"rsi_14":39.51,"sma_20":624.2,"sma_60":668.38,"sma_120":698.73},{"date":"2025-12-26","open":612,"high":617,"low":600,"close":607,"volume":25018,"rsi_14":40.0,"sma_20":622.8,"sma_60":666.48,"sma_120":697.58},{"date":"2025-12-29","open":600,"high":624,"low":600,"close":623,"volume":44133,"rsi_14":49.47,"sma_20":622.0,"sma_60":664.77,"sma_120":696.58},{"date":"2025-12-30","open":622,"high":622,"low":598,"close":620,"volume":66894,"rsi_14":44.57,"sma_20":622.5,"sma_60":663.12,"sma_120":695.69},{"date":"2026-01-02","open":620,"high":623,"low":608,"close":609,"volume":31039,"rsi_14":38.0,"sma_20":622.45,"sma_60":661.28,"sma_120":694.68},{"date":"2026-01-05","open":609,"high":616,"low":609,"close":613,"volume":24667,"rsi_14":38.0,"sma_20":621.0,"sma_60":659.52,"sma_120":693.77},{"date":"2026-01-06","open":613,"high":620,"low":613,"close":619,"volume":33581,"rsi_14":46.32,"sma_20":620.5,"sma_60":657.8,"sma_120":692.9},{"date":"2026-01-07","open":613,"high":626,"low":604,"close":606,"volume":70408,"rsi_14":41.9,"sma_20":619.65,"sma_60":655.88,"sma_120":691.87},{"date":"2026-01-08","open":627,"high":627,"low":608,"close":612,"volume":36051,"rsi_14":46.3,"sma_20":619.05,"sma_60":654.23,"sma_120":690.88},{"date":"2026-01-09","open":615,"high":623,"low":608,"close":617,"volume":8829,"rsi_14":45.28,"sma_20":618.4,"sma_60":652.65,"sma_120":689.95},{"date":"2026-01-12","open":617,"high":628,"low":604,"close":608,"volume":36524,"rsi_14":44.86,"sma_20":617.15,"sma_60":650.92,"sma_120":688.93},{"date":"2026-01-13","open":608,"high":619,"low":602,"close":618,"volume":88889,"rsi_14":46.85,"sma_20":616.2,"sma_60":649.35,"sma_120":687.95},{"date":"2026-01-14","open":612,"high":625,"low":612,"close":614,"volume":22457,"rsi_14":50.49,"sma_20":615.6,"sma_60":647.68,"sma_120":686.9},{"date":"2026-01-15","open":614,"high":625,"low":613,"close":617,"volume":9939,"rsi_14":55.0,"sma_20":615.3,"sma_60":646.05,"sma_120":685.88},{"date":"2026-01-16","open":617,"high":626,"low":610,"close":618,"volume":37379,"rsi_14":22.38,"sma_20":740.75,"sma_60":746.4,"sma_120":773.67},{"date":"2026-01-19","open":618,"high":619,"low":609,"close":611,"volume":24476,"rsi_14":52.04,"sma_20":614.4,"sma_60":643.27,"sma_120":684.01},{"date":"2026-01-20","open":609,"high":611,"low":605,"close":606,"volume":16278,"rsi_14":40.23,"sma_20":613.75,"sma_60":641.6,"sma_120":683.1},{"date":"2026-01-21","open":606,"high":609,"low":590,"close":605,"volume":46754,"rsi_14":41.18,"sma_20":612.75,"sma_60":639.97,"sma_120":682.14},{"date":"2026-01-22","open":605,"high":610,"low":597,"close":600,"volume":62189,"rsi_14":44.3,"sma_20":612.1,"sma_60":638.13,"sma_120":681.04},{"date":"2026-01-23","open":600,"high":616,"low":600,"close":608,"volume":42273,"rsi_14":46.99,"sma_20":612.15,"sma_60":636.5,"sma_120":680.12},{"date":"2026-01-26","open":610,"high":613,"low":597,"close":608,"volume":62052,"rsi_14":42.86,"sma_20":611.95,"sma_60":634.88,"sma_120":679.21},{"date":"2026-01-27","open":612,"high":615,"low":601,"close":608,"volume":35314,"rsi_14":51.56,"sma_20":612.0,"sma_60":633.43,"sma_120":678.22},{"date":"2026-01-28","open":614,"high":616,"low":601,"close":610,"volume":127070,"rsi_14":48.33,"sma_20":611.35,"sma_60":632.08,"sma_120":677.24},{"date":"2026-01-29","open":610,"high":613,"low":599,"close":610,"volume":104142,"rsi_14":43.64,"sma_20":610.85,"sma_60":630.82,"sma_120":676.38},{"date":"2026-01-30","open":604,"high":620,"low":601,"close":613,"volume":87086,"rsi_14":55.1,"sma_20":611.05,"sma_60":629.52,"sma_120":675.45},{"date":"2026-02-02","open":607,"high":618,"low":600,"close":618,"volume":58314,"rsi_14":50.0,"sma_20":611.3,"sma_60":628.48,"sma_120":674.57},{"date":"2026-02-03","open":612,"high":612,"low":603,"close":609,"volume":9327,"rsi_14":44.9,"sma_20":610.8,"sma_60":627.37,"sma_120":673.57},{"date":"2026-02-04","open":608,"high":613,"low":600,"close":606,"volume":86645,"rsi_14":21.83,"sma_20":733.15,"sma_60":744.93,"sma_120":771.81},{"date":"2026-02-05","open":611,"high":611,"low":600,"close":610,"volume":27753,"rsi_14":25.19,"sma_20":725.15,"sma_60":743.53,"sma_120":769.7},{"date":"2026-02-06","open":610,"high":610,"low":589,"close":594,"volume":148517,"rsi_14":25.68,"sma_20":714.95,"sma_60":741.82,"sma_120":767.47},{"date":"2026-02-09","open":594,"high":603,"low":591,"close":595,"volume":65643,"rsi_14":10.75,"sma_20":705.7,"sma_60":740.05,"sma_120":765.27},{"date":"2026-02-10","open":595,"high":599,"low":579,"close":586,"volume":306653,"rsi_14":12.85,"sma_20":696.0,"sma_60":738.07,"sma_120":763.06},{"date":"2026-02-11","open":581,"high":591,"low":580,"close":585,"volume":60658,"rsi_14":9.77,"sma_20":686.7,"sma_60":736.23,"sma_120":760.83},{"date":"2026-02-12","open":585,"high":590,"low":580,"close":585,"volume":80336,"rsi_14":9.83,"sma_20":677.65,"sma_60":734.18,"sma_120":758.39},{"date":"2026-02-13","open":585,"high":640,"low":585,"close":596,"volume":216137,"rsi_14":14.75,"sma_20":670.45,"sma_60":732.28,"sma_120":756.3},{"date":"2026-02-19","open":600,"high":603,"low":586,"close":596,"volume":126752,"rsi_14":12.85,"sma_20":664.3,"sma_60":730.53,"sma_120":754.13},{"date":"2026-02-20","open":600,"high":668,"low":600,"close":641,"volume":842407,"rsi_14":28.44,"sma_20":658.2,"sma_60":729.4,"sma_120":752.33},{"date":"2026-02-23","open":660,"high":679,"low":644,"close":660,"volume":354672,"rsi_14":33.9,"sma_20":655.25,"sma_60":728.67,"sma_120":750.74},{"date":"2026-02-24","open":673,"high":675,"low":660,"close":674,"volume":304691,"rsi_14":38.37,"sma_20":652.7,"sma_60":728.28,"sma_120":749.29},{"date":"2026-02-25","open":680,"high":781,"low":675,"close":700,"volume":800401,"rsi_14":75.95,"sma_20":615.2,"sma_60":617.53,"sma_120":660.67},{"date":"2026-02-26","open":700,"high":730,"low":672,"close":678,"volume":228482,"rsi_14":66.67,"sma_20":649.15,"sma_60":727.75,"sma_120":746.76},{"date":"2026-02-27","open":678,"high":881,"low":645,"close":849,"volume":15076337,"rsi_14":85.84,"sma_20":630.75,"sma_60":621.85,"sma_120":661.26},{"date":"2026-03-03","open":3950,"high":5200,"low":3815,"close":4005,"volume":1945909,"rsi_14":98.63,"sma_20":800.5,"sma_60":677.95,"sma_120":688.57},{"date":"2026-03-04","open":3855,"high":3925,"low":3340,"close":3525,"volume":309550,"rsi_14":87.05,"sma_20":946.25,"sma_60":726.53,"sma_120":711.98},{"date":"2026-03-05","open":3650,"high":3845,"low":3610,"close":3630,"volume":182533,"rsi_14":87.39,"sma_20":1097.1,"sma_60":776.87,"sma_120":736.23},{"date":"2026-03-06","open":3625,"high":3905,"low":3375,"close":3635,"volume":348465,"rsi_14":87.6,"sma_20":1247.95,"sma_60":826.75,"sma_120":760.55},{"date":"2026-03-09","open":3610,"high":3610,"low":3310,"close":3415,"volume":72462,"rsi_14":83.11,"sma_20":1388.25,"sma_60":873.18,"sma_120":782.92},{"date":"2026-03-10","open":3470,"high":3820,"low":3435,"close":3575,"volume":139077,"rsi_14":83.72,"sma_20":1536.7,"sma_60":922.38,"sma_120":806.55},{"date":"2026-03-11","open":3580,"high":3825,"low":3495,"close":3650,"volume":140843,"rsi_14":83.95,"sma_20":1688.7,"sma_60":972.82,"sma_120":830.86},{"date":"2026-03-12","open":3650,"high":3825,"low":3550,"close":3580,"volume":49218,"rsi_14":82.66,"sma_20":1838.0,"sma_60":1021.98,"sma_120":854.58},{"date":"2026-03-13","open":3565,"high":3765,"low":3490,"close":3695,"volume":59383,"rsi_14":82.92,"sma_20":1993.0,"sma_60":1073.02,"sma_120":879.31},{"date":"2026-03-16","open":3690,"high":3690,"low":3580,"close":3595,"volume":22943,"rsi_14":55.39,"sma_20":691.25,"sma_60":720.23,"sma_120":738.99},{"date":"2026-03-17","open":3565,"high":3565,"low":3315,"close":3325,"volume":95814,"rsi_14":49.23,"sma_20":695.25,"sma_60":717.65,"sma_120":737.87},{"date":"2026-03-18","open":3360,"high":3360,"low":3155,"close":3230,"volume":55566,"rsi_14":45.34,"sma_20":698.3,"sma_60":715.2,"sma_120":736.42},{"date":"2026-03-19","open":3225,"high":3225,"low":3110,"close":3125,"volume":25134,"rsi_14":45.42,"sma_20":699.75,"sma_60":712.45,"sma_120":734.94},{"date":"2026-03-20","open":3125,"high":3220,"low":3095,"close":3165,"volume":22064,"rsi_14":24.04,"sma_20":701.6,"sma_60":709.67,"sma_120":733.52},{"date":"2026-03-23","open":3140,"high":3145,"low":2955,"close":3025,"volume":24603,"rsi_14":25.25,"sma_20":699.8,"sma_60":706.45,"sma_120":731.93},{"date":"2026-03-24","open":3025,"high":3090,"low":2985,"close":3010,"volume":25875,"rsi_14":33.0,"sma_20":696.9,"sma_60":703.52,"sma_120":730.41},{"date":"2026-03-25","open":3095,"high":3095,"low":2965,"close":3015,"volume":52458,"rsi_14":28.27,"sma_20":693.35,"sma_60":700.52,"sma_120":728.76},{"date":"2026-03-26","open":3025,"high":3605,"low":3000,"close":3170,"volume":274918,"rsi_14":35.14,"sma_20":690.05,"sma_60":698.55,"sma_120":727.32},{"date":"2026-03-27","open":3245,"high":3400,"low":3130,"close":3170,"volume":143948,"rsi_14":40.89,"sma_20":687.85,"sma_60":696.57,"sma_120":726.13},{"date":"2026-03-30","open":3240,"high":3240,"low":3100,"close":3175,"volume":32222,"rsi_14":33.19,"sma_20":677.15,"sma_60":694.5,"sma_120":724.71},{"date":"2026-03-31","open":3155,"high":3215,"low":3050,"close":3065,"volume":20369,"rsi_14":26.12,"sma_20":667.75,"sma_60":692.33,"sma_120":723.19},{"date":"2026-04-01","open":3065,"high":3105,"low":3025,"close":3050,"volume":27070,"rsi_14":27.35,"sma_20":663.0,"sma_60":689.83,"sma_120":721.56},{"date":"2026-04-02","open":3100,"high":3100,"low":2975,"close":2995,"volume":35159,"rsi_14":18.47,"sma_20":656.65,"sma_60":687.4,"sma_120":720.01},{"date":"2026-04-03","open":2970,"high":3085,"low":2970,"close":3030,"volume":4955,"rsi_14":22.97,"sma_20":650.6,"sma_60":685.0,"sma_120":718.47},{"date":"2026-04-06","open":3005,"high":3085,"low":2995,"close":3030,"volume":16669,"rsi_14":30.97,"sma_20":646.75,"sma_60":682.45,"sma_120":717.06},{"date":"2026-04-07","open":3020,"high":3105,"low":3020,"close":3050,"volume":7749,"rsi_14":37.14,"sma_20":641.5,"sma_60":679.98,"sma_120":715.48},{"date":"2026-04-08","open":3025,"high":3185,"low":3015,"close":3060,"volume":32190,"rsi_14":44.63,"sma_20":635.6,"sma_60":677.35,"sma_120":713.92},{"date":"2026-04-09","open":3070,"high":3335,"low":3060,"close":3235,"volume":48769,"rsi_14":54.73,"sma_20":632.15,"sma_60":674.83,"sma_120":712.63},{"date":"2026-04-10","open":3195,"high":3195,"low":3095,"close":3115,"volume":16059,"rsi_14":56.25,"sma_20":626.35,"sma_60":672.22,"sma_120":711.19},{"date":"2026-04-13","open":3505,"high":4005,"low":3290,"close":3375,"volume":804398,"rsi_14":68.91,"sma_20":624.15,"sma_60":670.47,"sma_120":710.18},{"date":"2026-04-14","open":3375,"high":3430,"low":3255,"close":3360,"volume":102042,"rsi_14":67.69,"sma_20":624.5,"sma_60":668.82,"sma_120":709.14},{"date":"2026-04-15","open":3450,"high":3460,"low":3300,"close":3305,"volume":51720,"rsi_14":57.71,"sma_20":625.25,"sma_60":667.07,"sma_120":708.25},{"date":"2026-04-16","open":3305,"high":3770,"low":3265,"close":3650,"volume":451791,"rsi_14":69.67,"sma_20":630.5,"sma_60":666.9,"sma_120":708.04},{"date":"2026-04-17","open":3745,"high":3745,"low":3365,"close":3425,"volume":109173,"rsi_14":58.68,"sma_20":633.1,"sma_60":666.33,"sma_120":707.41},{"date":"2026-04-20","open":3435,"high":3495,"low":3365,"close":3365,"volume":48949,"rsi_14":60.79,"sma_20":636.5,"sma_60":664.83,"sma_120":706.55},{"date":"2026-04-21","open":3365,"high":3430,"low":3340,"close":3400,"volume":32978,"rsi_14":62.41,"sma_20":640.4,"sma_60":664.18,"sma_120":705.87},{"date":"2026-04-22","open":3400,"high":3460,"low":3355,"close":3410,"volume":25789,"rsi_14":65.2,"sma_20":644.35,"sma_60":663.47,"sma_120":705.16},{"date":"2026-04-23","open":3400,"high":3400,"low":3300,"close":3320,"volume":30337,"rsi_14":60.21,"sma_20":645.85,"sma_60":662.47,"sma_120":704.31},{"date":"2026-04-24","open":3320,"high":3350,"low":3280,"close":3340,"volume":21041,"rsi_14":60.76,"sma_20":647.55,"sma_60":661.52,"sma_120":703.59},{"date":"2026-04-27","open":3335,"high":3400,"low":3250,"close":3315,"volume":71422,"rsi_14":59.17,"sma_20":648.95,"sma_60":660.42,"sma_120":703.09},{"date":"2026-04-28","open":3315,"high":3380,"low":3275,"close":3370,"volume":70243,"rsi_14":60.4,"sma_20":3260.0,"sma_60":2466.42,"sma_120":1549.25},{"date":"2026-04-29","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":55.13,"sma_20":655.2,"sma_60":654.3,"sma_120":643.26},{"date":"2026-04-30","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":53.76,"sma_20":676.05,"sma_60":644.85,"sma_120":650.57},{"date":"2026-05-04","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":49.73,"sma_20":662.35,"sma_60":656.37,"sma_120":642.42},{"date":"2026-05-06","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":50.54,"sma_20":665.75,"sma_60":657.45,"sma_120":642.41},{"date":"2026-05-07","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":53.76,"sma_20":668.95,"sma_60":658.58,"sma_120":642.36},{"date":"2026-05-08","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":23.08,"sma_20":672.05,"sma_60":659.65,"sma_120":642.39},{"date":"2026-05-11","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":40.68,"sma_20":673.4,"sma_60":660.98,"sma_120":642.22},{"date":"2026-05-12","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":51.06,"sma_20":675.95,"sma_60":662.3,"sma_120":642.0},{"date":"2026-05-13","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":42.5,"sma_20":675.9,"sma_60":663.77,"sma_120":642.0},{"date":"2026-05-14","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":39.47,"sma_20":676.0,"sma_60":665.25,"sma_120":642.08},{"date":"2026-05-15","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":75.0,"sma_20":676.65,"sma_60":666.73,"sma_120":642.32},{"date":"2026-05-18","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":68.75,"sma_20":673.85,"sma_60":668.03,"sma_120":642.55},{"date":"2026-05-19","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":100.0,"sma_20":673.3,"sma_60":669.33,"sma_120":642.9},{"date":"2026-05-20","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":100.0,"sma_20":3366.75,"sma_60":3112.02,"sma_120":1864.08},{"date":"2026-05-21","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":100.0,"sma_20":3365.25,"sma_60":3157.18,"sma_120":1886.86},{"date":"2026-05-22","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":100.0,"sma_20":3363.25,"sma_60":3202.12,"sma_120":1909.37},{"date":"2026-05-26","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":100.0,"sma_20":3365.75,"sma_60":3246.62,"sma_120":1932.08},{"date":"2026-05-27","open":3370,"high":3370,"low":3370,"close":3370,"volume":0,"rsi_14":100.0,"sma_20":3367.25,"sma_60":3291.48,"sma_120":1954.88},{"date":"2026-05-28","open":3000,"high":3000,"low":2520,"close":2705,"volume":207736,"rsi_14":80.21,"sma_20":910.35,"sma_60":745.48,"sma_120":683.67},{"date":"2026-05-29","open":2705,"high":2710,"low":2525,"close":2575,"volume":50093,"rsi_14":0.0,"sma_20":3297.0,"sma_60":3298.58,"sma_120":1988.27},{"date":"2026-06-01","open":2575,"high":2575,"low":2380,"close":2390,"volume":39486,"rsi_14":0.0,"sma_20":3248.0,"sma_60":3279.67,"sma_120":2003.1},{"date":"2026-06-02","open":2350,"high":2455,"low":2120,"close":2205,"volume":40116,"rsi_14":0.0,"sma_20":3189.75,"sma_60":3255.92,"sma_120":2016.39},{"date":"2026-06-04","open":2205,"high":2740,"low":2195,"close":2220,"volume":44899,"rsi_14":1.27,"sma_20":3132.25,"sma_60":3232.33,"sma_120":2029.54},{"date":"2026-06-05","open":2350,"high":2645,"low":2160,"close":2260,"volume":75888,"rsi_14":4.51,"sma_20":3076.75,"sma_60":3213.08,"sma_120":2043.13},{"date":"2026-06-08","open":2100,"high":2590,"low":2065,"close":2100,"volume":58405,"rsi_14":3.99,"sma_20":3013.25,"sma_60":3188.5,"sma_120":2055.44},{"date":"2026-06-09","open":2150,"high":2480,"low":2115,"close":2355,"volume":62330,"rsi_14":18.96,"sma_20":2962.5,"sma_60":3166.92,"sma_120":2069.87},{"date":"2026-06-10","open":2285,"high":2415,"low":2120,"close":2230,"volume":60035,"rsi_14":17.61,"sma_20":2905.5,"sma_60":3144.42,"sma_120":2083.2},{"date":"2026-06-11","open":2235,"high":2410,"low":2185,"close":2265,"volume":25545,"rsi_14":19.22,"sma_20":2850.25,"sma_60":3120.58,"sma_120":2096.8},{"date":"2026-06-12","open":2240,"high":2460,"low":2240,"close":2335,"volume":21122,"rsi_14":22.25,"sma_20":2798.5,"sma_60":3099.58,"sma_120":2110.95},{"date":"2026-06-15","open":2335,"high":2580,"low":2335,"close":2520,"volume":33293,"rsi_14":29.27,"sma_20":2756.0,"sma_60":3086.17,"sma_120":2126.73},{"date":"2026-06-16","open":2650,"high":2650,"low":2290,"close":2290,"volume":33353,"rsi_14":26.32,"sma_20":2702.0,"sma_60":3070.5,"sma_120":2140.62},{"date":"2026-06-17","open":2325,"high":2325,"low":2255,"close":2310,"volume":2864,"rsi_14":52.31,"sma_20":2325.0,"sma_60":2976.67,"sma_120":2238.35},{"date":"2026-06-18","open":2310,"high":2310,"low":2245,"close":2270,"volume":6657,"rsi_14":37.01,"sma_20":2594.0,"sma_60":3042.0,"sma_120":2168.4},{"date":"2026-06-19","open":2280,"high":2280,"low":2145,"close":2170,"volume":21251,"rsi_14":37.69,"sma_20":2534.0,"sma_60":3027.75,"sma_120":2181.32},{"date":"2026-06-22","open":2150,"high":2175,"low":2045,"close":2090,"volume":21265,"rsi_14":40.26,"sma_20":2470.0,"sma_60":3012.42,"sma_120":2193.53},{"date":"2026-06-23","open":2075,"high":2590,"low":2075,"close":2230,"volume":237288,"rsi_14":50.84,"sma_20":2413.0,"sma_60":2999.33,"sma_120":2207.01},{"date":"2026-06-24","open":2215,"high":2600,"low":2155,"close":2495,"volume":193222,"rsi_14":57.88,"sma_20":2369.25,"sma_60":2988.08,"sma_120":2222.74},{"date":"2026-06-25","open":2490,"high":2495,"low":2095,"close":2145,"volume":141727,"rsi_14":47.2,"sma_20":2308.0,"sma_60":2971.0,"sma_120":2235.52},{"date":"2026-06-26","open":2090,"high":2190,"low":2005,"close":2070,"volume":52127,"rsi_14":49.24,"sma_20":2276.25,"sma_60":2952.58,"sma_120":2247.71},{"date":"2026-06-29","open":2080,"high":2225,"low":2070,"close":2130,"volume":50540,"rsi_14":43.66,"sma_20":2254.0,"sma_60":2937.0,"sma_120":2260.27},{"date":"2026-06-30","open":2115,"high":2235,"low":2115,"close":2220,"volume":30831,"rsi_14":49.71,"sma_20":2245.5,"sma_60":2923.17,"sma_120":2273.6},{"date":"2026-07-01","open":2350,"high":2350,"low":2155,"close":2250,"volume":37808,"rsi_14":49.57,"sma_20":2247.75,"sma_60":2910.75,"sma_120":2287.28},{"date":"2026-07-02","open":2250,"high":2290,"low":2140,"close":2195,"volume":24250,"rsi_14":45.93,"sma_20":2246.5,"sma_60":2896.83,"sma_120":2300.46},{"date":"2026-07-03","open":2195,"high":2210,"low":2105,"close":2180,"volume":37229,"rsi_14":39.03,"sma_20":2242.5,"sma_60":2882.67,"sma_120":2313.47},{"date":"2026-07-06","open":2270,"high":2270,"low":1987,"close":2070,"volume":59452,"rsi_14":42.31,"sma_20":2241.0,"sma_60":2866.33,"sma_120":2325.67},{"date":"2026-07-07","open":2190,"high":2190,"low":2015,"close":2060,"volume":16956,"rsi_14":41.2,"sma_20":2226.25,"sma_60":2849.67,"sma_120":2337.73},{"date":"2026-07-08","open":2180,"high":2180,"low":1980,"close":2005,"volume":24061,"rsi_14":40.77,"sma_20":2215.0,"sma_60":2829.17,"sma_120":2349.3},{"date":"2026-07-09","open":2005,"high":2115,"low":1939,"close":2015,"volume":18093,"rsi_14":44.24,"sma_20":2202.5,"sma_60":2810.83,"sma_120":2361.03},{"date":"2026-07-10","open":1996,"high":2085,"low":1996,"close":2070,"volume":5059,"rsi_14":49.24,"sma_20":2189.25,"sma_60":2789.08,"sma_120":2373.12},{"date":"2026-07-13","open":2055,"high":2090,"low":1991,"close":1995,"volume":7971,"rsi_14":40.64,"sma_20":2163.0,"sma_60":2766.33,"sma_120":2384.63},{"date":"2026-07-14","open":1988,"high":1988,"low":1922,"close":1926,"volume":21431,"rsi_14":23.14,"sma_20":2144.8,"sma_60":2743.35,"sma_120":2395.54},{"date":"2026-07-15","open":1985,"high":2070,"low":1920,"close":1924,"volume":10459,"rsi_14":34.46,"sma_20":2125.5,"sma_60":2714.58,"sma_120":2406.43},{"date":"2026-07-16","open":1725,"high":1955,"low":1725,"close":1900,"volume":33506,"rsi_14":37.12,"sma_20":2107.0,"sma_60":2689.17,"sma_120":2417.17},{"date":"2026-07-20","open":1891,"high":1891,"low":1840,"close":1870,"volume":8508,"rsi_14":29.37,"sma_20":2092.0,"sma_60":2664.25,"sma_120":2427.7},{"date":"2026-07-21","open":1870,"high":1920,"low":1813,"close":1860,"volume":4839,"rsi_14":17.27,"sma_20":2080.5,"sma_60":2638.58,"sma_120":2438.16},{"date":"2026-07-22","open":1920,"high":1920,"low":1830,"close":1830,"volume":7279,"rsi_14":11.82,"sma_20":2060.5,"sma_60":2612.25,"sma_120":2448.41},{"date":"2026-07-23","open":1892,"high":2005,"low":1806,"close":1998,"volume":13785,"rsi_14":35.14,"sma_20":2035.65,"sma_60":2590.22,"sma_120":2459.99},{"date":"2026-07-24","open":1949,"high":2050,"low":1949,"close":2040,"volume":8423,"rsi_14":39.86,"sma_20":2030.4,"sma_60":2568.55,"sma_120":2471.93},{"date":"2026-07-27","open":1959,"high":2080,"low":1943,"close":1950,"volume":9387,"rsi_14":41.04,"sma_20":2024.4,"sma_60":2545.8,"sma_120":2483.11},{"date":"2026-07-28","open":1894,"high":1989,"low":1855,"close":1855,"volume":5343,"rsi_14":36.42,"sma_20":2010.65,"sma_60":2520.55,"sma_120":2493.48},{"date":"2026-07-29","open":1855,"high":1889,"low":1701,"close":1733,"volume":23997,"rsi_14":33.45,"sma_20":1986.3,"sma_60":2493.27,"sma_120":2502.84},{"date":"2026-07-30","open":1733,"high":1809,"low":1733,"close":1794,"volume":5595,"rsi_14":37.34,"sma_20":1963.5,"sma_60":2467.0,"sma_120":2512.68},{"date":"2026-07-31","open":1837,"high":1890,"low":1834,"close":1840,"volume":2495,"rsi_14":36.69,"sma_20":1945.75,"sma_60":2441.5,"sma_120":2522.87},{"date":"2026-08-03","open":1840,"high":1918,"low":1753,"close":1903,"volume":15367,"rsi_14":44.6,"sma_20":1931.9,"sma_60":2417.05,"sma_120":2533.65},{"date":"2026-08-04","open":1903,"high":2025,"low":1884,"close":1884,"volume":11891,"rsi_14":47.38,"sma_20":1922.6,"sma_60":2392.28,"sma_120":2544.3},{"date":"2026-08-05","open":1978,"high":1978,"low":1878,"close":1895,"volume":12215,"rsi_14":48.21,"sma_20":1914.35,"sma_60":2367.7,"sma_120":2555.01},{"date":"2026-08-06","open":1942,"high":1999,"low":1868,"close":1918,"volume":10677,"rsi_14":51.11,"sma_20":1910.0,"sma_60":2343.5,"sma_120":2566.04},{"date":"2026-08-07","open":1918,"high":1967,"low":1918,"close":1950,"volume":5413,"rsi_14":54.93,"sma_20":1906.75,"sma_60":2319.83,"sma_120":2577.33},{"date":"2026-08-10","open":1893,"high":1976,"low":1872,"close":1957,"volume":6060,"rsi_14":56.0,"sma_20":1901.1,"sma_60":2296.28,"sma_120":2588.76},{"date":"2026-08-11","open":1955,"high":1999,"low":1910,"close":1958,"volume":15643,"rsi_14":58.21,"sma_20":1899.25,"sma_60":2272.75,"sma_120":2600.2},{"date":"2026-08-12","open":2000,"high":2025,"low":1946,"close":1968,"volume":36605,"rsi_14":47.59,"sma_20":1901.35,"sma_60":2249.38,"sma_120":2611.72},{"date":"2026-08-13","open":1968,"high":2100,"low":1927,"close":1953,"volume":30667,"rsi_14":42.69,"sma_20":1902.8,"sma_60":2225.77,"sma_120":2623.03},{"date":"2026-08-14","open":2000,"high":2000,"low":1932,"close":1963,"volume":12608,"rsi_14":51.26,"sma_20":1905.95,"sma_60":2202.32,"sma_120":2634.43},{"date":"2026-08-18","open":2035,"high":2155,"low":1989,"close":2125,"volume":60909,"rsi_14":73.2,"sma_20":1918.7,"sma_60":2181.57,"sma_120":2646.79},{"date":"2026-08-19","open":2070,"high":2155,"low":2040,"close":2065,"volume":8373,"rsi_14":81.92,"sma_20":1928.95,"sma_60":2159.82,"sma_120":2658.5},{"date":"2026-08-20","open":2045,"high":2200,"low":2045,"close":2185,"volume":32473,"rsi_14":83.77,"sma_20":1946.7,"sma_60":2140.07,"sma_120":2671.09},{"date":"2026-08-21","open":2165,"high":2355,"low":2120,"close":2350,"volume":96042,"rsi_14":86.53,"sma_20":1964.3,"sma_60":2123.07,"sma_120":2684.84},{"date":"2026-08-24","open":2350,"high":2790,"low":2270,"close":2460,"volume":60373,"rsi_14":87.38,"sma_20":1985.3,"sma_60":2107.9,"sma_120":2699.69},{"date":"2026-08-25","open":2500,"high":2500,"low":2225,"close":2305,"volume":53412,"rsi_14":73.89,"sma_20":2003.05,"sma_60":2101.23,"sma_120":2711.82},{"date":"2026-08-26","open":2250,"high":2305,"low":2225,"close":2300,"volume":24358,"rsi_14":73.14,"sma_20":2025.3,"sma_60":2096.65,"sma_120":2697.62},{"date":"2026-08-27","open":2255,"high":2380,"low":2235,"close":2380,"volume":10002,"rsi_14":74.79,"sma_20":2057.65,"sma_60":2096.48,"sma_120":2688.07},{"date":"2026-08-28","open":2370,"high":2430,"low":2335,"close":2345,"volume":7599,"rsi_14":71.12,"sma_20":2085.2,"sma_60":2098.82,"sma_120":2677.37},{"date":"2026-08-31","open":2305,"high":2570,"low":2200,"close":2350,"volume":44685,"rsi_14":71.06,"sma_20":2110.7,"sma_60":2100.98,"sma_120":2666.66},{"date":"2026-09-01","open":2335,"high":2470,"low":2335,"close":2470,"volume":17203,"rsi_14":74.33,"sma_20":2139.05,"sma_60":2104.48,"sma_120":2658.78},{"date":"2026-09-02","open":2425,"high":2700,"low":2420,"close":2675,"volume":42628,"rsi_14":78.35,"sma_20":2178.6,"sma_60":2114.07,"sma_120":2651.28},{"date":"2026-09-03","open":2565,"high":2580,"low":2350,"close":2480,"volume":43527,"rsi_14":68.47,"sma_20":2207.85,"sma_60":2116.15,"sma_120":2641.53},{"date":"2026-09-04","open":2570,"high":2570,"low":2450,"close":2460,"volume":4613,"rsi_14":67.29,"sma_20":2234.95,"sma_60":2119.98,"sma_120":2632.2},{"date":"2026-09-07","open":2500,"high":2595,"low":2425,"close":2565,"volume":14263,"rsi_14":65.94,"sma_20":2265.7,"sma_60":2124.98,"sma_120":2622.78},{"date":"2026-09-08","open":2705,"high":2705,"low":2500,"close":2500,"volume":11265,"rsi_14":65.7,"sma_20":2292.85,"sma_60":2127.73,"sma_120":2613.66},{"date":"2026-09-09","open":2460,"high":2585,"low":2365,"close":2450,"volume":18530,"rsi_14":60.08,"sma_20":2317.45,"sma_60":2126.57,"sma_120":2606.37},{"date":"2026-09-10","open":2410,"high":2410,"low":2320,"close":2320,"volume":7480,"rsi_14":48.83,"sma_20":2335.05,"sma_60":2127.07,"sma_120":2598.78},{"date":"2026-09-11","open":2285,"high":2315,"low":2240,"close":2240,"volume":6115,"rsi_14":41.2,"sma_20":2349.4,"sma_60":2125.9,"sma_120":2591.41},{"date":"2026-09-14","open":2220,"high":2355,"low":2105,"close":2355,"volume":6036,"rsi_14":52.07,"sma_20":2369.0,"sma_60":2127.32,"sma_120":2584.66},{"date":"2026-09-15","open":2190,"high":2460,"low":2155,"close":2320,"volume":2117,"rsi_14":50.81,"sma_20":2378.75,"sma_60":2129.82,"sma_120":2578.78},{"date":"2026-09-16","open":2160,"high":2235,"low":2120,"close":2185,"volume":6447,"rsi_14":42.47,"sma_20":2384.75,"sma_60":2131.4,"sma_120":2571.91},{"date":"2026-09-17","open":2175,"high":2295,"low":2170,"close":2285,"volume":443,"rsi_14":47.79,"sma_20":2389.75,"sma_60":2132.32,"sma_120":2565.82},{"date":"2026-09-18","open":2150,"high":2150,"low":2010,"close":2095,"volume":29433,"rsi_14":41.75,"sma_20":2377.0,"sma_60":2125.65,"sma_120":2556.87},{"date":"2026-09-21","open":2015,"high":2500,"low":2010,"close":2110,"volume":12988,"rsi_14":37.5,"sma_20":2359.5,"sma_60":2125.07,"sma_120":2548.03},{"date":"2026-09-22","open":2085,"high":2195,"low":2000,"close":2085,"volume":6295,"rsi_14":26.59,"sma_20":2348.5,"sma_60":2125.32,"sma_120":2538.95},{"date":"2026-09-23","open":2195,"high":2195,"low":1990,"close":2010,"volume":29503,"rsi_14":29.39,"sma_20":2334.0,"sma_60":2123.32,"sma_120":2530.16},{"date":"2026-09-28","open":1990,"high":2285,"low":1855,"close":2085,"volume":4720,"rsi_14":34.31,"sma_20":2319.25,"sma_60":2121.07,"sma_120":2522.12},{"date":"2026-09-29","open":1968,"high":1997,"low":1921,"close":1944,"volume":2771,"rsi_14":24.78,"sma_20":2299.2,"sma_60":2115.97,"sma_120":2513.36},{"date":"2026-09-30","open":1921,"high":2000,"low":1916,"close":1959,"volume":3612,"rsi_14":27.1,"sma_20":2279.65,"sma_60":2112.03,"sma_120":2504.43},{"date":"2026-10-01","open":1974,"high":2205,"low":1950,"close":2090,"volume":11021,"rsi_14":35.74,"sma_20":2260.65,"sma_60":2110.53,"sma_120":2496.6},{"date":"2026-10-02","open":1950,"high":1968,"low":1947,"close":1968,"volume":4047,"rsi_14":35.96,"sma_20":2225.3,"sma_60":2108.83,"sma_120":2487.58},{"date":"2026-10-06","open":1968,"high":1968,"low":1915,"close":1940,"volume":6548,"rsi_14":37.52,"sma_20":2198.3,"sma_60":2106.83,"sma_120":2478.25},{"date":"2026-10-07","open":1901,"high":2050,"low":1900,"close":1933,"volume":20021,"rsi_14":30.71,"sma_20":2171.95,"sma_60":2105.63,"sma_120":2467.4},{"date":"2026-10-08","open":1970,"high":1970,"low":1900,"close":1901,"volume":7749,"rsi_14":30.8,"sma_20":2138.75,"sma_60":2103.73,"sma_120":2457.28},{"date":"2026-10-12","open":1950,"high":2005,"low":1891,"close":1907,"volume":12139,"rsi_14":35.55,"sma_20":2109.1,"sma_60":2101.02,"sma_120":2445.05},{"date":"2026-10-13","open":1930,"high":1949,"low":1900,"close":1949,"volume":4753,"rsi_14":31.42,"sma_20":2084.05,"sma_60":2100.25,"sma_120":2433.29},{"date":"2026-10-14","open":1910,"high":1949,"low":1891,"close":1908,"volume":16241,"rsi_14":37.62,"sma_20":2063.45,"sma_60":2099.95,"sma_120":2421.65},{"date":"2026-10-15","open":2060,"high":2060,"low":1860,"close":1904,"volume":18768,"rsi_14":36.16,"sma_20":2046.65,"sma_60":2099.62,"sma_120":2407.1},{"date":"2026-10-16","open":1949,"high":1949,"low":1870,"close":1900,"volume":3280,"rsi_14":37.21,"sma_20":2023.9,"sma_60":2099.62,"sma_120":2394.39},{"date":"2026-10-19","open":1900,"high":1911,"low":1796,"close":1911,"volume":3831,"rsi_14":42.49,"sma_20":2003.45,"sma_60":2100.3,"sma_120":2382.28},{"date":"2026-10-20","open":1910,"high":1910,"low":1770,"close":1874,"volume":5784,"rsi_14":33.01,"sma_20":1987.9,"sma_60":2100.53,"sma_120":2369.56},{"date":"2026-10-21","open":1829,"high":1939,"low":1828,"close":1937,"volume":2981,"rsi_14":49.36,"sma_20":1970.5,"sma_60":2102.32,"sma_120":2357.28},{"date":"2026-10-22","open":1850,"high":1948,"low":1746,"close":1948,"volume":7622,"rsi_14":48.98,"sma_20":1963.15,"sma_60":2101.48,"sma_120":2345.85},{"date":"2026-10-23","open":1933,"high":1936,"low":1734,"close":1877,"volume":16034,"rsi_14":27.77,"sma_20":1951.5,"sma_60":2098.77,"sma_120":2333.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.82,"pbr":0.18,"ttm_eps":null,"close":820.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":27.34,"pbr":0.16,"ttm_eps":null,"close":713.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.19,"ttm_eps":null,"close":836.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.16,"ttm_eps":null,"close":701.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":756.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.17,"ttm_eps":null,"close":719.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":620.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.77,"ttm_eps":null,"close":3065.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.55,"ttm_eps":null,"close":2220.0}],"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":"페이퍼코리아","phase":"above-fold","symbol_resolved":true}