{"status":"ok","report":{"price_analysis":{"current":1722.0,"change_1d":3.2,"change_7d":-10.7,"change_30d":-10.3,"high_30d":2125.0,"low_30d":1630.0,"position_in_range":19.0,"support":1679.5,"resistance":2075.5},"summary":"플레이그램(009810)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 342.43억. 현재가 1,681원, 전일 대비 +0.8%, 30일 -10.3%. PER 13.2배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 946.00, 기관 순매수 1112.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.2배입니다. ROE 1.8%입니다. 시가총액 342.43억. 매출 2754.96억, 영업이익 13.16억.","grade":"C","comment":"PER 13.24배, ROE 1.76%","per":13.57,"pbr":0.18,"roe":1.76,"eps":126.92000000000002,"revenue":275495500502.0,"operating_income":1315876424.0,"net_income":1927774641.0,"market_cap":35077777140,"profit_margin":0.7,"roa":1.12,"operating_margin":0.48,"gross_margin":19.14,"debt_ratio":0.5682241107632179,"total_assets":304367847774.0,"total_equity":194084407761.0,"total_debt":110283440013.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.8로 약세 구간입니다. MACD(-31.58)가 시그널선(-13.20)을 하회합니다(데드크로스). SMA20 1893, SMA60 1886 — 혼조세입니다. 볼린저밴드 1726~2061 (현재 위치 -13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.799533799533805,"macd":-31.575429857872223,"macd_signal":-13.19654485027387,"sma_20":1893.3,"sma_60":1885.5333333333333,"bb_upper":2060.745632967838,"bb_lower":1725.8543670321617,"atr_14":165.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -946.00, 기관 순매수 1112.00. 30일 누적: 외국인 3529.00, 기관 1112.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-946.0,"institutional_flow":1112.0,"data":[{"date":"2026-10-22","foreign_net":-2753.0,"institution_net":0.0,"retail_net":2753.0},{"date":"2026-10-21","foreign_net":-2986.0,"institution_net":-192.0,"retail_net":3178.0},{"date":"2026-10-20","foreign_net":-551.0,"institution_net":0.0,"retail_net":551.0},{"date":"2026-10-19","foreign_net":42.0,"institution_net":1304.0,"retail_net":-1346.0},{"date":"2026-10-16","foreign_net":5302.0,"institution_net":0.0,"retail_net":-5302.0},{"date":"2026-10-15","foreign_net":260.0,"institution_net":-12.0,"retail_net":-248.0},{"date":"2026-10-14","foreign_net":-1564.0,"institution_net":12.0,"retail_net":1552.0},{"date":"2026-10-13","foreign_net":-989.0,"institution_net":0.0,"retail_net":989.0},{"date":"2026-10-12","foreign_net":-1749.0,"institution_net":0.0,"retail_net":1749.0},{"date":"2026-10-08","foreign_net":-808.0,"institution_net":0.0,"retail_net":808.0},{"date":"2026-10-07","foreign_net":-410.0,"institution_net":0.0,"retail_net":410.0},{"date":"2026-10-06","foreign_net":34.0,"institution_net":0.0,"retail_net":-34.0},{"date":"2026-10-02","foreign_net":-175.0,"institution_net":0.0,"retail_net":175.0},{"date":"2026-10-01","foreign_net":3572.0,"institution_net":0.0,"retail_net":-3572.0},{"date":"2026-09-30","foreign_net":-1036.0,"institution_net":0.0,"retail_net":1036.0},{"date":"2026-09-29","foreign_net":-338.0,"institution_net":0.0,"retail_net":338.0},{"date":"2026-09-28","foreign_net":-253.0,"institution_net":0.0,"retail_net":253.0},{"date":"2026-09-23","foreign_net":-1053.0,"institution_net":0.0,"retail_net":1053.0},{"date":"2026-09-22","foreign_net":99.0,"institution_net":0.0,"retail_net":-99.0},{"date":"2026-09-21","foreign_net":4681.0,"institution_net":0.0,"retail_net":-4681.0},{"date":"2026-09-18","foreign_net":364.0,"institution_net":0.0,"retail_net":-364.0},{"date":"2026-09-17","foreign_net":-66.0,"institution_net":0.0,"retail_net":66.0},{"date":"2026-09-16","foreign_net":-259.0,"institution_net":0.0,"retail_net":259.0},{"date":"2026-09-15","foreign_net":4359.0,"institution_net":0.0,"retail_net":-4359.0},{"date":"2026-09-14","foreign_net":621.0,"institution_net":0.0,"retail_net":-621.0},{"date":"2026-09-11","foreign_net":-90.0,"institution_net":0.0,"retail_net":90.0},{"date":"2026-09-10","foreign_net":63.0,"institution_net":0.0,"retail_net":-63.0},{"date":"2026-09-09","foreign_net":784.0,"institution_net":0.0,"retail_net":-784.0},{"date":"2026-09-08","foreign_net":-638.0,"institution_net":0.0,"retail_net":638.0},{"date":"2026-09-07","foreign_net":-934.0,"institution_net":0.0,"retail_net":934.0}],"periods":{"d1":{"foreign_net":-2753.0,"institution_net":0,"retail_net":2753.0},"d3":{"foreign_net":-6290.0,"institution_net":-192.0,"retail_net":6482.0},"d7":{"foreign_net":-2250.0,"institution_net":1112.0,"retail_net":1138.0},"d14":{"foreign_net":-2775.0,"institution_net":1112.0,"retail_net":1663.0},"d30":{"foreign_net":3529.0,"institution_net":1112.0,"retail_net":-4641.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 13.24x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":77,"summary":"매출 +23.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.8,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":52.1,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.8,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"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":"D","percentile":46,"summary":"유동비율 1.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.42,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.24x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.8%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.57,"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":19.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.7,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.57,"current_pbr":0.18,"per_5y_high":15.56,"per_5y_low":2.96,"per_5y_avg":10.6,"per_percentile":33.3,"pbr_5y_high":0.24,"pbr_5y_low":0.03,"pbr_5y_avg":0.14,"pbr_percentile":66.7,"per_5y_median":13.29,"pbr_5y_median":0.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.14},{"quarter":"2024-Q3","per":null,"pbr":0.04},{"quarter":"2024-Q4","per":null,"pbr":0.04},{"quarter":"2025-Q1","per":null,"pbr":0.03},{"quarter":"2025-Q2","per":13.29,"pbr":0.18},{"quarter":"2025-Q3","per":2.96,"pbr":0.19},{"quarter":"2025-Q4","per":null,"pbr":0.15},{"quarter":"2026-Q1","per":null,"pbr":0.24},{"quarter":"2026-Q2","per":15.56,"pbr":0.22},{"quarter":"현재","per":13.57,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1199.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":347.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":372.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":306.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1625.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1975.0,"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":"Industrials","industry":"INDUSTRIAL DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":13.29,"eps":125.25,"close":1665.0,"source":"reported"},{"date":"2025-07","per":14.25,"eps":125.25,"close":1785.0,"source":"reported"},{"date":"2025-08","per":13.65,"eps":125.25,"close":1710.0,"source":"reported"},{"date":"2025-09","per":2.96,"eps":548.7,"close":1625.0,"source":"reported"},{"date":"2025-10","per":2.74,"eps":548.7,"close":1505.0,"source":"reported"},{"date":"2025-11","per":2.46,"eps":548.7,"close":1350.0,"source":"reported"},{"date":"2026-06","per":15.56,"eps":126.92,"close":1975.0,"source":"reported"},{"date":"2026-07","per":15.24,"eps":126.92,"close":1934.0,"source":"reported"},{"date":"2026-08","per":14.97,"eps":126.92,"close":1900.0,"source":"reported"},{"date":"2026-09","per":15.33,"eps":126.92,"close":1946.0,"source":"reported"},{"date":"2026-10","per":13.0,"eps":126.92,"close":1650.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.22,"std":5.27,"upper_1sd":16.49,"lower_1sd":5.95,"current":13.0,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:28.146928+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017613555300174548,"dividend_yield":null,"eps":225.07,"revenue":81298579950.0,"operating_income":2543870377.0,"net_income":3418516449.0,"market_cap":null,"profit_margin":0.04204890726384699,"operating_margin":0.03129046508025753,"roa":0.011231529460162709,"gross_margin":0.19143658790315685,"total_equity":194084407761.0,"total_assets":304367847774.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.51,"roe":-0.0062410956590154805,"dividend_yield":null,"eps":-77.1,"revenue":65691642856.0,"operating_income":1672892989.0,"net_income":-1171004382.0,"market_cap":35800000000.0,"profit_margin":-0.017825774042017968,"operating_margin":0.025465841867695124,"roa":-0.003981204404859297,"gross_margin":0.22559141435212945,"total_equity":187628013730.0,"total_assets":294133197625.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02077850036962411,"dividend_yield":null,"eps":-248.7,"revenue":65932145896.0,"operating_income":-2706655433.0,"net_income":-3777406415.0,"market_cap":null,"profit_margin":-0.05729233234662804,"operating_margin":-0.04105213619574012,"roa":-0.013061833126986383,"gross_margin":0.1867742423464348,"total_equity":181793986467.0,"total_assets":289194202550.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01858804114236376,"dividend_yield":null,"eps":227.65,"revenue":62573131800.0,"operating_income":-194231509.0,"net_income":3457668989.0,"market_cap":null,"profit_margin":0.05525804589822368,"operating_margin":-0.003104072041987836,"roa":0.011706212330541282,"gross_margin":0.20263684511632515,"total_equity":186015780927.0,"total_assets":295370431645.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01526134429906403,"dividend_yield":null,"eps":-204.95,"revenue":55127479482.0,"operating_income":-48312832.0,"net_income":-3113003119.0,"market_cap":null,"profit_margin":-0.05646917196742951,"operating_margin":-0.0008763838371347072,"roa":-0.009251458007031296,"gross_margin":0.18781917875241774,"total_equity":203979613984.0,"total_assets":336487839715.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002199920045216129,"dividend_yield":null,"eps":29.86,"revenue":67288898262.0,"operating_income":-1447590872.0,"net_income":453487596.0,"market_cap":null,"profit_margin":0.006739411815516344,"operating_margin":-0.0215130713890362,"roa":0.0013627341110734506,"gross_margin":0.22994290927093142,"total_equity":206138217153.0,"total_assets":332777753426.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.036681936228083876,"dividend_yield":null,"eps":496.14,"revenue":66849374282.0,"operating_income":-3675603187.0,"net_income":7535788555.0,"market_cap":null,"profit_margin":0.11272788468012784,"operating_margin":-0.05498335962719251,"roa":0.022377984820678574,"gross_margin":0.14726787799793695,"total_equity":205435953766.0,"total_assets":336750096820.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.016312362929137746,"dividend_yield":null,"eps":-195.8,"revenue":65763641293.0,"operating_income":-342107034.0,"net_income":-2973986320.0,"market_cap":null,"profit_margin":-0.045222348725336724,"operating_margin":-0.005202069521603793,"roa":-0.01112313395220712,"gross_margin":0.21344284373581515,"total_equity":182314869582.0,"total_assets":267369460152.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03091381597722942,"dividend_yield":null,"eps":-376.31,"revenue":74334039497.0,"operating_income":-481768697.0,"net_income":-5715747549.0,"market_cap":null,"profit_margin":-0.07689273430688075,"operating_margin":-0.006481131662694631,"roa":-0.020051301282521857,"gross_margin":0.17718036950664495,"total_equity":184892979670.0,"total_assets":285056190043.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006749333415102759,"dividend_yield":null,"eps":-76.39,"revenue":61397337063.0,"operating_income":-599758601.0,"net_income":-1160329362.0,"market_cap":null,"profit_margin":-0.018898691987396497,"operating_margin":-0.00976847905283882,"roa":-0.004245215479101722,"gross_margin":0.20080524364353572,"total_equity":171917623658.0,"total_assets":273326375943.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.19421729596099852,"dividend_yield":null,"eps":-2220.77,"revenue":60155213463.0,"operating_income":-2064670201.0,"net_income":-33730684766.0,"market_cap":null,"profit_margin":-0.5607275383828023,"operating_margin":-0.03432238175449129,"roa":-0.12326266682480794,"gross_margin":0.18977338595966609,"total_equity":173674978838.0,"total_assets":273648831677.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03556135768694016,"dividend_yield":null,"eps":-488.74,"revenue":51568011764.0,"operating_income":-171942911.0,"net_income":-7423278599.0,"market_cap":null,"profit_margin":-0.14395122761320506,"operating_margin":-0.0033342939764071837,"roa":-0.02563041320851897,"gross_margin":0.23020191771844245,"total_equity":208745646450.0,"total_assets":289627737899.0}],"current_price":1722.0,"change_pct":3.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":1340.0},{"date":"2017-04-12","close":1314.0},{"date":"2017-04-13","close":1312.0},{"date":"2017-04-14","close":1292.0},{"date":"2017-04-17","close":1303.0},{"date":"2017-04-18","close":1323.0},{"date":"2017-04-19","close":1322.0},{"date":"2017-04-20","close":1333.0},{"date":"2017-04-21","close":1361.0},{"date":"2017-04-24","close":1333.0},{"date":"2017-04-25","close":1340.0},{"date":"2017-04-26","close":1350.0},{"date":"2017-04-27","close":1336.0},{"date":"2017-04-28","close":1348.0},{"date":"2017-05-02","close":1327.0},{"date":"2017-05-04","close":1338.0},{"date":"2017-05-08","close":1331.0},{"date":"2017-05-10","close":1314.0},{"date":"2017-05-11","close":1312.0},{"date":"2017-05-12","close":1335.0},{"date":"2017-05-15","close":1333.0},{"date":"2017-05-16","close":1286.0},{"date":"2017-05-17","close":1284.0},{"date":"2017-05-18","close":1273.0},{"date":"2017-05-19","close":1262.0},{"date":"2017-05-22","close":1281.0},{"date":"2017-05-23","close":1290.0},{"date":"2017-05-24","close":1279.0},{"date":"2017-05-25","close":1262.0},{"date":"2017-05-26","close":1240.0},{"date":"2017-05-29","close":1230.0},{"date":"2017-05-30","close":1219.0},{"date":"2017-05-31","close":1226.0},{"date":"2017-06-01","close":1232.0},{"date":"2017-06-02","close":1247.0},{"date":"2017-06-05","close":1251.0},{"date":"2017-06-07","close":1225.0},{"date":"2017-06-08","close":1195.0},{"date":"2017-06-09","close":1199.0},{"date":"2017-06-12","close":1206.0},{"date":"2017-06-13","close":1275.0},{"date":"2017-06-14","close":1264.0},{"date":"2017-06-15","close":1275.0},{"date":"2017-06-16","close":1254.0},{"date":"2017-06-19","close":1264.0},{"date":"2017-06-20","close":1262.0},{"date":"2017-06-21","close":1240.0},{"date":"2017-06-22","close":1225.0},{"date":"2017-06-23","close":1230.0},{"date":"2017-06-26","close":1195.0},{"date":"2017-06-27","close":1210.0},{"date":"2017-06-28","close":1202.0},{"date":"2017-06-29","close":1212.0},{"date":"2017-06-30","close":1204.0},{"date":"2017-07-03","close":1213.0},{"date":"2017-07-04","close":1217.0},{"date":"2017-07-05","close":1213.0},{"date":"2017-07-06","close":1223.0},{"date":"2017-07-07","close":1234.0},{"date":"2017-07-10","close":1290.0},{"date":"2017-07-11","close":1284.0},{"date":"2017-07-12","close":1284.0},{"date":"2017-07-13","close":1333.0},{"date":"2017-07-14","close":1325.0},{"date":"2017-07-17","close":1279.0},{"date":"2017-07-18","close":1294.0},{"date":"2017-07-19","close":1295.0},{"date":"2017-07-20","close":1294.0},{"date":"2017-07-21","close":1281.0},{"date":"2017-07-24","close":1290.0},{"date":"2017-07-25","close":1269.0},{"date":"2017-07-26","close":1318.0},{"date":"2017-07-27","close":1322.0},{"date":"2017-07-28","close":1309.0},{"date":"2017-07-31","close":1310.0},{"date":"2017-08-01","close":1314.0},{"date":"2017-08-02","close":1310.0},{"date":"2017-08-03","close":1281.0},{"date":"2017-08-04","close":1294.0},{"date":"2017-08-07","close":1279.0},{"date":"2017-08-08","close":1281.0},{"date":"2017-08-09","close":1269.0},{"date":"2017-08-10","close":1251.0},{"date":"2017-08-11","close":1217.0},{"date":"2017-08-14","close":1212.0},{"date":"2017-08-16","close":1212.0},{"date":"2017-08-17","close":1202.0},{"date":"2017-08-18","close":1193.0},{"date":"2017-08-21","close":1193.0},{"date":"2017-08-22","close":1193.0},{"date":"2017-08-23","close":1171.0},{"date":"2017-08-24","close":1163.0},{"date":"2017-08-25","close":1169.0},{"date":"2017-08-28","close":1189.0},{"date":"2017-08-29","close":1178.0},{"date":"2017-08-30","close":1180.0},{"date":"2017-08-31","close":1200.0},{"date":"2017-09-01","close":1213.0},{"date":"2017-09-04","close":1191.0},{"date":"2017-09-05","close":1176.0},{"date":"2017-09-06","close":1169.0},{"date":"2017-09-07","close":1169.0},{"date":"2017-09-08","close":1156.0},{"date":"2017-09-11","close":1154.0},{"date":"2017-09-12","close":1163.0},{"date":"2017-09-13","close":1161.0},{"date":"2017-09-14","close":1148.0},{"date":"2017-09-15","close":1148.0},{"date":"2017-09-18","close":1128.0},{"date":"2017-09-19","close":1130.0},{"date":"2017-09-20","close":1169.0},{"date":"2017-09-21","close":1144.0},{"date":"2017-09-22","close":1113.0},{"date":"2017-09-25","close":1089.0},{"date":"2017-09-26","close":1098.0},{"date":"2017-09-27","close":1098.0},{"date":"2017-09-28","close":1085.0},{"date":"2017-09-29","close":1085.0},{"date":"2017-10-10","close":1081.0},{"date":"2017-10-11","close":1048.0},{"date":"2017-10-12","close":1012.0},{"date":"2017-10-13","close":1003.0},{"date":"2017-10-16","close":1008.0},{"date":"2017-10-17","close":1042.0},{"date":"2017-10-18","close":992.0},{"date":"2017-10-19","close":995.0},{"date":"2017-10-20","close":1018.0},{"date":"2017-10-23","close":1012.0},{"date":"2017-10-24","close":1021.0},{"date":"2017-10-25","close":1023.0},{"date":"2017-10-26","close":1010.0},{"date":"2017-10-27","close":1014.0},{"date":"2017-10-30","close":1003.0},{"date":"2017-10-31","close":986.0},{"date":"2017-11-01","close":984.0},{"date":"2017-11-02","close":992.0},{"date":"2017-11-03","close":1003.0},{"date":"2017-11-06","close":1003.0},{"date":"2017-11-07","close":994.0},{"date":"2017-11-08","close":990.0},{"date":"2017-11-09","close":1001.0},{"date":"2017-11-10","close":990.0},{"date":"2017-11-13","close":967.0},{"date":"2017-11-14","close":986.0},{"date":"2017-11-15","close":964.0},{"date":"2017-11-16","close":952.0},{"date":"2017-11-17","close":949.0},{"date":"2017-11-20","close":977.0},{"date":"2017-11-21","close":960.0},{"date":"2017-11-22","close":945.0},{"date":"2017-11-23","close":966.0},{"date":"2017-11-24","close":969.0},{"date":"2017-11-27","close":973.0},{"date":"2017-11-28","close":941.0},{"date":"2017-11-29","close":926.0},{"date":"2017-11-30","close":926.0},{"date":"2017-12-01","close":943.0},{"date":"2017-12-04","close":951.0},{"date":"2017-12-05","close":962.0},{"date":"2017-12-06","close":958.0},{"date":"2017-12-07","close":984.0},{"date":"2017-12-08","close":1001.0},{"date":"2017-12-11","close":1003.0},{"date":"2017-12-12","close":1005.0},{"date":"2017-12-13","close":992.0},{"date":"2017-12-14","close":994.0},{"date":"2017-12-15","close":1059.0},{"date":"2017-12-18","close":1322.0},{"date":"2017-12-19","close":1159.0},{"date":"2017-12-20","close":1070.0},{"date":"2017-12-21","close":1010.0},{"date":"2017-12-22","close":1068.0},{"date":"2017-12-26","close":1033.0},{"date":"2017-12-27","close":1016.0},{"date":"2017-12-28","close":975.0},{"date":"2018-01-02","close":992.0},{"date":"2018-01-03","close":988.0},{"date":"2018-01-04","close":1023.0},{"date":"2018-01-05","close":1020.0},{"date":"2018-01-08","close":1085.0},{"date":"2018-01-09","close":1167.0},{"date":"2018-01-10","close":1323.0},{"date":"2018-01-11","close":1137.0},{"date":"2018-01-12","close":1105.0},{"date":"2018-01-15","close":1152.0},{"date":"2018-01-16","close":1100.0},{"date":"2018-01-17","close":1105.0},{"date":"2018-01-18","close":1135.0},{"date":"2018-01-19","close":1126.0},{"date":"2018-01-22","close":1115.0},{"date":"2018-01-23","close":1115.0},{"date":"2018-01-24","close":1115.0},{"date":"2018-01-25","close":1124.0},{"date":"2018-01-26","close":1131.0},{"date":"2018-01-29","close":1131.0},{"date":"2018-01-30","close":1159.0},{"date":"2018-01-31","close":1174.0},{"date":"2018-02-01","close":1204.0},{"date":"2018-02-02","close":1301.0},{"date":"2018-02-05","close":1245.0},{"date":"2018-02-06","close":1258.0},{"date":"2018-02-07","close":1305.0},{"date":"2018-02-08","close":1301.0},{"date":"2018-02-09","close":1262.0},{"date":"2018-02-12","close":1243.0},{"date":"2018-02-13","close":1215.0},{"date":"2018-02-14","close":1221.0},{"date":"2018-02-19","close":1240.0},{"date":"2018-02-20","close":1253.0},{"date":"2018-02-21","close":1271.0},{"date":"2018-02-22","close":1281.0},{"date":"2018-02-23","close":1251.0},{"date":"2018-02-26","close":1245.0},{"date":"2018-02-27","close":1236.0},{"date":"2018-02-28","close":1258.0},{"date":"2018-03-02","close":1271.0},{"date":"2018-03-05","close":1273.0},{"date":"2018-03-06","close":1262.0},{"date":"2018-03-07","close":1174.0},{"date":"2018-03-08","close":1217.0},{"date":"2018-03-09","close":1215.0},{"date":"2018-03-12","close":1191.0},{"date":"2018-03-13","close":1189.0},{"date":"2018-03-14","close":1158.0},{"date":"2018-03-15","close":1133.0},{"date":"2018-03-16","close":1141.0},{"date":"2018-03-19","close":1141.0},{"date":"2018-03-20","close":1122.0},{"date":"2018-03-21","close":1146.0},{"date":"2018-03-22","close":1118.0},{"date":"2018-03-23","close":1079.0},{"date":"2018-03-26","close":1038.0},{"date":"2018-03-27","close":1064.0},{"date":"2018-03-28","close":1033.0},{"date":"2018-03-29","close":1033.0},{"date":"2018-03-30","close":1042.0},{"date":"2018-04-02","close":1081.0},{"date":"2018-04-03","close":1087.0},{"date":"2018-04-04","close":1062.0},{"date":"2018-04-05","close":1062.0},{"date":"2018-04-06","close":1053.0},{"date":"2018-04-09","close":1074.0},{"date":"2018-04-10","close":1031.0},{"date":"2018-04-11","close":1036.0},{"date":"2018-04-12","close":1061.0},{"date":"2018-04-13","close":1079.0},{"date":"2018-04-16","close":1079.0},{"date":"2018-04-17","close":1109.0},{"date":"2018-04-18","close":1174.0},{"date":"2018-04-19","close":1152.0},{"date":"2018-04-20","close":1215.0},{"date":"2018-04-23","close":1344.0},{"date":"2018-04-24","close":1417.0},{"date":"2018-04-25","close":1426.0},{"date":"2018-04-26","close":1389.0},{"date":"2018-04-27","close":1389.0},{"date":"2018-04-30","close":1452.0},{"date":"2018-05-02","close":1661.0},{"date":"2018-05-03","close":1661.0},{"date":"2018-05-04","close":1840.0},{"date":"2018-05-08","close":2172.0},{"date":"2018-05-09","close":2153.0},{"date":"2018-05-10","close":2190.0},{"date":"2018-05-11","close":2283.0},{"date":"2018-05-14","close":2405.0},{"date":"2018-05-15","close":2246.0},{"date":"2018-05-16","close":1862.0},{"date":"2018-05-17","close":1957.0},{"date":"2018-05-18","close":1892.0},{"date":"2018-05-21","close":1883.0},{"date":"2018-05-23","close":2069.0},{"date":"2018-05-24","close":2013.0},{"date":"2018-05-25","close":1845.0},{"date":"2018-05-28","close":1976.0},{"date":"2018-05-29","close":1683.0},{"date":"2018-05-30","close":1445.0},{"date":"2018-05-31","close":1547.0},{"date":"2018-06-01","close":1633.0},{"date":"2018-06-04","close":1635.0},{"date":"2018-06-05","close":1603.0},{"date":"2018-06-07","close":1569.0},{"date":"2018-06-08","close":1514.0},{"date":"2018-06-11","close":1592.0},{"date":"2018-06-12","close":1528.0},{"date":"2018-06-14","close":1441.0},{"date":"2018-06-15","close":1575.0},{"date":"2018-06-18","close":1558.0},{"date":"2018-06-19","close":1534.0},{"date":"2018-06-20","close":1514.0},{"date":"2018-06-21","close":1514.0},{"date":"2018-06-22","close":1482.0},{"date":"2018-06-25","close":1480.0},{"date":"2018-06-26","close":1459.0},{"date":"2018-06-27","close":1381.0},{"date":"2018-06-28","close":1379.0},{"date":"2018-06-29","close":1391.0},{"date":"2018-07-02","close":1305.0},{"date":"2018-07-03","close":1329.0},{"date":"2018-07-04","close":1314.0},{"date":"2018-07-05","close":1273.0},{"date":"2018-07-06","close":1301.0},{"date":"2018-07-09","close":1286.0},{"date":"2018-07-10","close":1288.0},{"date":"2018-07-11","close":1355.0},{"date":"2018-07-12","close":1329.0},{"date":"2018-07-13","close":1310.0},{"date":"2018-07-16","close":1286.0},{"date":"2018-07-17","close":1286.0},{"date":"2018-07-18","close":1258.0},{"date":"2018-07-19","close":1212.0},{"date":"2018-07-20","close":1199.0},{"date":"2018-07-23","close":1137.0},{"date":"2018-07-24","close":1169.0},{"date":"2018-07-25","close":1135.0},{"date":"2018-07-26","close":1174.0},{"date":"2018-07-27","close":1152.0},{"date":"2018-07-30","close":1158.0},{"date":"2018-07-31","close":1165.0},{"date":"2018-08-01","close":1180.0},{"date":"2018-08-02","close":1185.0},{"date":"2018-08-03","close":1193.0},{"date":"2018-08-06","close":1180.0},{"date":"2018-08-07","close":1150.0},{"date":"2018-08-08","close":1161.0},{"date":"2018-08-09","close":1253.0},{"date":"2018-08-10","close":1240.0},{"date":"2018-08-13","close":1215.0},{"date":"2018-08-14","close":1547.0},{"date":"2018-08-16","close":1415.0},{"date":"2018-08-17","close":1454.0},{"date":"2018-08-20","close":1407.0},{"date":"2018-08-21","close":1387.0},{"date":"2018-08-22","close":1383.0},{"date":"2018-08-23","close":1316.0},{"date":"2018-08-24","close":1297.0},{"date":"2018-08-27","close":1271.0},{"date":"2018-08-28","close":1273.0},{"date":"2018-08-29","close":1258.0},{"date":"2018-08-30","close":1230.0},{"date":"2018-08-31","close":1223.0},{"date":"2018-09-03","close":1284.0},{"date":"2018-09-04","close":1273.0},{"date":"2018-09-05","close":1268.0},{"date":"2018-09-06","close":1249.0},{"date":"2018-09-07","close":1238.0},{"date":"2018-09-10","close":1294.0},{"date":"2018-09-11","close":1305.0},{"date":"2018-09-12","close":1301.0},{"date":"2018-09-13","close":1329.0},{"date":"2018-09-14","close":1314.0},{"date":"2018-09-17","close":1249.0},{"date":"2018-09-18","close":1240.0},{"date":"2018-09-19","close":1230.0},{"date":"2018-09-20","close":1200.0},{"date":"2018-09-21","close":1208.0},{"date":"2018-09-27","close":1200.0},{"date":"2018-09-28","close":1184.0},{"date":"2018-10-01","close":1238.0},{"date":"2018-10-02","close":1268.0},{"date":"2018-10-04","close":1275.0},{"date":"2018-10-05","close":1212.0},{"date":"2018-10-08","close":1185.0},{"date":"2018-10-10","close":1184.0},{"date":"2018-10-11","close":1109.0},{"date":"2018-10-12","close":1120.0},{"date":"2018-10-15","close":1118.0},{"date":"2018-10-16","close":1141.0},{"date":"2018-10-17","close":1137.0},{"date":"2018-10-18","close":1130.0},{"date":"2018-10-19","close":1122.0},{"date":"2018-10-22","close":1092.0},{"date":"2018-10-23","close":1049.0},{"date":"2018-10-24","close":1003.0},{"date":"2018-10-25","close":1303.0},{"date":"2018-10-26","close":1249.0},{"date":"2018-10-29","close":913.0},{"date":"2018-10-30","close":941.0},{"date":"2018-10-31","close":1029.0},{"date":"2018-11-01","close":1085.0},{"date":"2018-11-02","close":1098.0},{"date":"2018-11-05","close":1249.0},{"date":"2018-11-06","close":1245.0},{"date":"2018-11-07","close":1286.0},{"date":"2018-11-08","close":1310.0},{"date":"2018-11-09","close":1391.0},{"date":"2018-11-12","close":1409.0},{"date":"2018-11-13","close":1445.0},{"date":"2018-11-14","close":1603.0},{"date":"2018-11-15","close":1396.0},{"date":"2018-11-16","close":1340.0},{"date":"2018-11-19","close":1374.0},{"date":"2018-11-20","close":1344.0},{"date":"2018-11-21","close":1355.0},{"date":"2018-11-22","close":1329.0},{"date":"2018-11-23","close":1323.0},{"date":"2018-11-26","close":1346.0},{"date":"2018-11-27","close":1336.0},{"date":"2018-11-28","close":1301.0},{"date":"2018-11-29","close":1305.0},{"date":"2018-11-30","close":1288.0},{"date":"2018-12-03","close":1314.0},{"date":"2018-12-04","close":1299.0},{"date":"2018-12-05","close":1307.0},{"date":"2018-12-06","close":1290.0},{"date":"2018-12-07","close":1290.0},{"date":"2018-12-10","close":1286.0},{"date":"2018-12-11","close":1241.0},{"date":"2018-12-12","close":1243.0},{"date":"2018-12-13","close":1251.0},{"date":"2018-12-14","close":1150.0},{"date":"2018-12-17","close":1098.0},{"date":"2018-12-18","close":1100.0},{"date":"2018-12-19","close":1178.0},{"date":"2018-12-20","close":1331.0},{"date":"2018-12-21","close":1361.0},{"date":"2018-12-24","close":1303.0},{"date":"2018-12-26","close":1171.0},{"date":"2018-12-27","close":1202.0},{"date":"2018-12-28","close":1189.0},{"date":"2019-01-02","close":1215.0},{"date":"2019-01-03","close":1215.0},{"date":"2019-01-04","close":1253.0},{"date":"2019-01-07","close":1318.0},{"date":"2019-01-08","close":1290.0},{"date":"2019-01-09","close":1290.0},{"date":"2019-01-10","close":1290.0},{"date":"2019-01-11","close":1450.0},{"date":"2019-01-14","close":1558.0},{"date":"2019-01-15","close":1458.0},{"date":"2019-01-16","close":1547.0},{"date":"2019-01-17","close":1530.0},{"date":"2019-01-18","close":1646.0},{"date":"2019-01-21","close":1726.0},{"date":"2019-01-22","close":1651.0},{"date":"2019-01-23","close":1763.0},{"date":"2019-01-24","close":1734.0},{"date":"2019-01-25","close":1741.0},{"date":"2019-01-28","close":1709.0},{"date":"2019-01-29","close":1620.0},{"date":"2019-01-30","close":1493.0},{"date":"2019-01-31","close":1467.0},{"date":"2019-02-01","close":1463.0},{"date":"2019-02-07","close":1348.0},{"date":"2019-02-08","close":1586.0},{"date":"2019-02-11","close":1696.0},{"date":"2019-02-12","close":1471.0},{"date":"2019-02-13","close":1482.0},{"date":"2019-02-14","close":1489.0},{"date":"2019-02-15","close":1450.0},{"date":"2019-02-18","close":1435.0},{"date":"2019-02-19","close":1530.0},{"date":"2019-02-20","close":1640.0},{"date":"2019-02-21","close":1685.0},{"date":"2019-02-22","close":1657.0},{"date":"2019-02-25","close":1614.0},{"date":"2019-02-26","close":1532.0},{"date":"2019-02-27","close":1642.0},{"date":"2019-02-28","close":1547.0},{"date":"2019-03-04","close":1655.0},{"date":"2019-03-05","close":1624.0},{"date":"2019-03-06","close":1659.0},{"date":"2019-03-07","close":1655.0},{"date":"2019-03-08","close":1741.0},{"date":"2019-03-11","close":1773.0},{"date":"2019-03-12","close":1692.0},{"date":"2019-03-13","close":1510.0},{"date":"2019-03-14","close":1514.0},{"date":"2019-03-15","close":1525.0},{"date":"2019-03-18","close":1547.0},{"date":"2019-03-19","close":1556.0},{"date":"2019-03-20","close":1510.0},{"date":"2019-03-21","close":1502.0},{"date":"2019-03-22","close":1528.0},{"date":"2019-03-25","close":1523.0},{"date":"2019-03-26","close":1502.0},{"date":"2019-03-27","close":1473.0},{"date":"2019-03-28","close":1418.0},{"date":"2019-03-29","close":1437.0},{"date":"2019-04-01","close":1435.0},{"date":"2019-04-02","close":1452.0},{"date":"2019-04-03","close":1461.0},{"date":"2019-04-04","close":1443.0},{"date":"2019-04-05","close":1435.0},{"date":"2019-04-08","close":1418.0},{"date":"2019-04-09","close":1415.0},{"date":"2019-04-10","close":1379.0},{"date":"2019-04-11","close":1398.0},{"date":"2019-04-12","close":1387.0},{"date":"2019-04-15","close":1350.0},{"date":"2019-04-16","close":1327.0},{"date":"2019-04-17","close":1318.0},{"date":"2019-04-18","close":1340.0},{"date":"2019-04-19","close":1305.0},{"date":"2019-04-22","close":1305.0},{"date":"2019-04-23","close":1312.0},{"date":"2019-04-24","close":1312.0},{"date":"2019-04-25","close":1288.0},{"date":"2019-04-26","close":1422.0},{"date":"2019-04-29","close":1391.0},{"date":"2019-04-30","close":1432.0},{"date":"2019-05-02","close":1448.0},{"date":"2019-05-03","close":1467.0},{"date":"2019-05-07","close":1454.0},{"date":"2019-05-08","close":1474.0},{"date":"2019-05-09","close":1478.0},{"date":"2019-05-10","close":1456.0},{"date":"2019-05-13","close":1506.0},{"date":"2019-05-14","close":1476.0},{"date":"2019-05-15","close":1495.0},{"date":"2019-05-16","close":1432.0},{"date":"2019-05-17","close":1404.0},{"date":"2019-05-20","close":1357.0},{"date":"2019-05-21","close":1340.0},{"date":"2019-05-22","close":1351.0},{"date":"2019-05-23","close":1515.0},{"date":"2019-05-24","close":1564.0},{"date":"2019-05-27","close":1607.0},{"date":"2019-05-28","close":1542.0},{"date":"2019-05-29","close":1545.0},{"date":"2019-05-30","close":1629.0},{"date":"2019-05-31","close":1676.0},{"date":"2019-06-03","close":1715.0},{"date":"2019-06-04","close":1743.0},{"date":"2019-06-05","close":1771.0},{"date":"2019-06-07","close":1883.0},{"date":"2019-06-10","close":1892.0},{"date":"2019-06-11","close":2339.0},{"date":"2019-06-12","close":2395.0},{"date":"2019-06-13","close":2405.0},{"date":"2019-06-14","close":2628.0},{"date":"2019-06-17","close":2889.0},{"date":"2019-06-18","close":2945.0},{"date":"2019-06-19","close":2721.0},{"date":"2019-06-20","close":2377.0},{"date":"2019-06-21","close":1985.0},{"date":"2019-06-24","close":2199.0},{"date":"2019-06-25","close":2516.0},{"date":"2019-06-26","close":2460.0},{"date":"2019-06-27","close":2451.0},{"date":"2019-06-28","close":2544.0},{"date":"2019-07-01","close":2572.0},{"date":"2019-07-02","close":2498.0},{"date":"2019-07-03","close":2460.0},{"date":"2019-07-04","close":2311.0},{"date":"2019-07-05","close":2377.0},{"date":"2019-07-08","close":2470.0},{"date":"2019-07-09","close":2405.0},{"date":"2019-07-10","close":2535.0},{"date":"2019-07-11","close":2255.0},{"date":"2019-07-12","close":2274.0},{"date":"2019-07-15","close":2283.0},{"date":"2019-07-16","close":2311.0},{"date":"2019-07-17","close":2293.0},{"date":"2019-07-18","close":2246.0},{"date":"2019-07-19","close":2199.0},{"date":"2019-07-22","close":2293.0},{"date":"2019-07-23","close":2227.0},{"date":"2019-07-24","close":2116.0},{"date":"2019-07-25","close":2255.0},{"date":"2019-07-26","close":2367.0},{"date":"2019-07-29","close":2134.0},{"date":"2019-07-30","close":2181.0},{"date":"2019-07-31","close":2088.0},{"date":"2019-08-01","close":1901.0},{"date":"2019-08-02","close":2162.0},{"date":"2019-08-05","close":2246.0},{"date":"2019-08-06","close":2218.0},{"date":"2019-08-07","close":2181.0},{"date":"2019-08-08","close":2218.0},{"date":"2019-08-09","close":2097.0},{"date":"2019-08-12","close":1709.0},{"date":"2019-08-13","close":1458.0},{"date":"2019-08-14","close":1566.0},{"date":"2019-08-16","close":1666.0},{"date":"2019-08-19","close":1737.0},{"date":"2019-08-20","close":1732.0},{"date":"2019-08-21","close":1726.0},{"date":"2019-08-22","close":1633.0},{"date":"2019-08-23","close":1562.0},{"date":"2019-08-26","close":1625.0},{"date":"2019-08-27","close":1581.0},{"date":"2019-08-28","close":1616.0},{"date":"2019-08-29","close":1594.0},{"date":"2019-08-30","close":1579.0},{"date":"2019-09-02","close":1571.0},{"date":"2019-09-03","close":1571.0},{"date":"2019-09-04","close":1583.0},{"date":"2019-09-05","close":1653.0},{"date":"2019-09-06","close":1873.0},{"date":"2019-09-09","close":2283.0},{"date":"2019-09-10","close":2172.0},{"date":"2019-09-11","close":2302.0},{"date":"2019-09-16","close":2470.0},{"date":"2019-09-17","close":1735.0},{"date":"2019-09-18","close":1706.0},{"date":"2019-09-19","close":1640.0},{"date":"2019-09-20","close":1609.0},{"date":"2019-09-23","close":1575.0},{"date":"2019-09-24","close":1560.0},{"date":"2019-09-25","close":1564.0},{"date":"2019-09-26","close":1510.0},{"date":"2019-09-27","close":1469.0},{"date":"2019-09-30","close":1398.0},{"date":"2019-10-01","close":1387.0},{"date":"2019-10-02","close":1504.0},{"date":"2019-10-04","close":1501.0},{"date":"2019-10-07","close":1424.0},{"date":"2019-10-08","close":1422.0},{"date":"2019-10-10","close":1398.0},{"date":"2019-10-11","close":1379.0},{"date":"2019-10-14","close":1374.0},{"date":"2019-10-15","close":1476.0},{"date":"2019-10-16","close":1458.0},{"date":"2019-10-17","close":1454.0},{"date":"2019-10-18","close":1404.0},{"date":"2019-10-21","close":1348.0},{"date":"2019-10-22","close":1355.0},{"date":"2019-10-23","close":1336.0},{"date":"2019-10-24","close":1325.0},{"date":"2019-10-25","close":1314.0},{"date":"2019-10-28","close":1320.0},{"date":"2019-10-29","close":1335.0},{"date":"2019-10-30","close":1366.0},{"date":"2019-10-31","close":1418.0},{"date":"2019-11-01","close":1566.0},{"date":"2019-11-04","close":1566.0},{"date":"2019-11-05","close":1515.0},{"date":"2019-11-06","close":1583.0},{"date":"2019-11-07","close":1581.0},{"date":"2019-11-08","close":1569.0},{"date":"2019-11-11","close":1555.0},{"date":"2019-11-12","close":1504.0},{"date":"2019-11-13","close":1482.0},{"date":"2019-11-14","close":1465.0},{"date":"2019-11-15","close":1469.0},{"date":"2019-11-18","close":1407.0},{"date":"2019-11-19","close":1340.0},{"date":"2019-11-20","close":1426.0},{"date":"2019-11-21","close":1435.0},{"date":"2019-11-22","close":1409.0},{"date":"2019-11-25","close":1387.0},{"date":"2019-11-26","close":1381.0},{"date":"2019-11-27","close":1376.0},{"date":"2019-11-28","close":1353.0},{"date":"2019-11-29","close":1350.0},{"date":"2019-12-02","close":1350.0},{"date":"2019-12-03","close":1374.0},{"date":"2019-12-04","close":1346.0},{"date":"2019-12-05","close":1519.0},{"date":"2019-12-06","close":1819.0},{"date":"2019-12-09","close":2032.0},{"date":"2019-12-10","close":2255.0},{"date":"2019-12-11","close":2293.0},{"date":"2019-12-12","close":2255.0},{"date":"2019-12-13","close":2647.0},{"date":"2019-12-16","close":2190.0},{"date":"2019-12-17","close":2703.0},{"date":"2019-12-18","close":3076.0},{"date":"2019-12-19","close":3076.0},{"date":"2019-12-20","close":2917.0},{"date":"2019-12-23","close":2777.0},{"date":"2019-12-24","close":1948.0},{"date":"2019-12-26","close":1569.0},{"date":"2019-12-27","close":1536.0},{"date":"2019-12-30","close":1484.0},{"date":"2020-01-02","close":1864.0},{"date":"2020-01-03","close":1823.0},{"date":"2020-01-06","close":1720.0},{"date":"2020-01-07","close":1901.0},{"date":"2020-01-08","close":1838.0},{"date":"2020-01-09","close":1847.0},{"date":"2020-01-10","close":1847.0},{"date":"2020-01-13","close":1715.0},{"date":"2020-01-14","close":1713.0},{"date":"2020-01-15","close":1715.0},{"date":"2020-01-16","close":1737.0},{"date":"2020-01-17","close":1719.0},{"date":"2020-01-20","close":1692.0},{"date":"2020-01-21","close":1676.0},{"date":"2020-01-22","close":1966.0},{"date":"2020-01-23","close":1920.0},{"date":"2020-01-28","close":1883.0},{"date":"2020-01-29","close":1901.0},{"date":"2020-01-30","close":1782.0},{"date":"2020-01-31","close":1681.0},{"date":"2020-02-03","close":1592.0},{"date":"2020-02-04","close":1594.0},{"date":"2020-02-05","close":1594.0},{"date":"2020-02-06","close":1594.0},{"date":"2020-02-07","close":1594.0},{"date":"2020-02-10","close":1551.0},{"date":"2020-02-11","close":1627.0},{"date":"2020-02-12","close":1618.0},{"date":"2020-02-13","close":1760.0},{"date":"2020-02-14","close":1692.0},{"date":"2020-02-17","close":1672.0},{"date":"2020-02-18","close":1651.0},{"date":"2020-02-19","close":1605.0},{"date":"2020-02-20","close":1609.0},{"date":"2020-02-21","close":1586.0},{"date":"2020-02-24","close":1463.0},{"date":"2020-02-25","close":1491.0},{"date":"2020-02-26","close":1486.0},{"date":"2020-02-27","close":1452.0},{"date":"2020-02-28","close":1342.0},{"date":"2020-03-02","close":1446.0},{"date":"2020-03-03","close":1467.0},{"date":"2020-03-04","close":1484.0},{"date":"2020-03-05","close":1538.0},{"date":"2020-03-06","close":1445.0},{"date":"2020-03-09","close":1428.0},{"date":"2020-03-10","close":1413.0},{"date":"2020-03-11","close":1355.0},{"date":"2020-03-12","close":1268.0},{"date":"2020-03-13","close":1152.0},{"date":"2020-03-16","close":1152.0},{"date":"2020-03-17","close":1148.0},{"date":"2020-03-18","close":1098.0},{"date":"2020-03-19","close":926.0},{"date":"2020-03-20","close":969.0},{"date":"2020-03-23","close":906.0},{"date":"2020-03-24","close":1042.0},{"date":"2020-03-25","close":1062.0},{"date":"2020-03-26","close":1062.0},{"date":"2020-03-27","close":1066.0},{"date":"2020-03-30","close":1051.0},{"date":"2020-03-31","close":1081.0},{"date":"2020-04-01","close":1044.0},{"date":"2020-04-02","close":1025.0},{"date":"2020-04-03","close":1029.0},{"date":"2020-04-06","close":1072.0},{"date":"2020-04-07","close":1156.0},{"date":"2020-04-08","close":1199.0},{"date":"2020-04-09","close":1342.0},{"date":"2020-04-10","close":1377.0},{"date":"2020-04-13","close":1327.0},{"date":"2020-04-14","close":1351.0},{"date":"2020-04-16","close":1309.0},{"date":"2020-04-17","close":1346.0},{"date":"2020-04-20","close":1342.0},{"date":"2020-04-21","close":1303.0},{"date":"2020-04-22","close":1282.0},{"date":"2020-04-23","close":1309.0},{"date":"2020-04-24","close":1271.0},{"date":"2020-04-27","close":1288.0},{"date":"2020-04-28","close":1262.0},{"date":"2020-04-29","close":1294.0},{"date":"2020-05-04","close":1282.0},{"date":"2020-05-06","close":1288.0},{"date":"2020-05-07","close":1305.0},{"date":"2020-05-08","close":1350.0},{"date":"2020-05-11","close":1351.0},{"date":"2020-05-12","close":1355.0},{"date":"2020-05-13","close":1327.0},{"date":"2020-05-14","close":1295.0},{"date":"2020-05-15","close":1281.0},{"date":"2020-05-18","close":1271.0},{"date":"2020-05-19","close":1281.0},{"date":"2020-05-20","close":1288.0},{"date":"2020-05-21","close":1260.0},{"date":"2020-05-22","close":1277.0},{"date":"2020-05-25","close":1262.0},{"date":"2020-05-26","close":1264.0},{"date":"2020-05-27","close":1256.0},{"date":"2020-05-28","close":1243.0},{"date":"2020-05-29","close":1221.0},{"date":"2020-06-01","close":1230.0},{"date":"2020-06-02","close":1254.0},{"date":"2020-06-03","close":1230.0},{"date":"2020-06-04","close":1213.0},{"date":"2020-06-05","close":1228.0},{"date":"2020-06-08","close":1228.0},{"date":"2020-06-09","close":1219.0},{"date":"2020-06-10","close":1204.0},{"date":"2020-06-11","close":1184.0},{"date":"2020-06-12","close":1146.0},{"date":"2020-06-15","close":1035.0},{"date":"2020-06-16","close":1118.0},{"date":"2020-06-17","close":1103.0},{"date":"2020-06-18","close":1105.0},{"date":"2020-06-19","close":1122.0},{"date":"2020-06-22","close":1100.0},{"date":"2020-06-23","close":1074.0},{"date":"2020-06-24","close":1066.0},{"date":"2020-06-25","close":1059.0},{"date":"2020-06-26","close":1035.0},{"date":"2020-06-29","close":1014.0},{"date":"2020-06-30","close":1023.0},{"date":"2020-07-01","close":1003.0},{"date":"2020-07-02","close":1029.0},{"date":"2020-07-03","close":1118.0},{"date":"2020-07-06","close":1081.0},{"date":"2020-07-07","close":1066.0},{"date":"2020-07-08","close":1053.0},{"date":"2020-07-09","close":1042.0},{"date":"2020-07-10","close":1005.0},{"date":"2020-07-13","close":1033.0},{"date":"2020-07-14","close":1076.0},{"date":"2020-07-15","close":1055.0},{"date":"2020-07-16","close":1025.0},{"date":"2020-07-17","close":1031.0},{"date":"2020-07-20","close":1029.0},{"date":"2020-07-21","close":1040.0},{"date":"2020-07-22","close":1031.0},{"date":"2020-07-23","close":1014.0},{"date":"2020-07-24","close":1005.0},{"date":"2020-07-27","close":1003.0},{"date":"2020-07-28","close":988.0},{"date":"2020-07-29","close":982.0},{"date":"2020-07-30","close":973.0},{"date":"2020-07-31","close":980.0},{"date":"2020-08-03","close":975.0},{"date":"2020-08-04","close":990.0},{"date":"2020-08-05","close":977.0},{"date":"2020-08-06","close":979.0},{"date":"2020-08-07","close":975.0},{"date":"2020-08-10","close":971.0},{"date":"2020-08-11","close":1016.0},{"date":"2020-08-12","close":1001.0},{"date":"2020-08-13","close":1020.0},{"date":"2020-08-14","close":997.0},{"date":"2020-08-18","close":951.0},{"date":"2020-08-19","close":954.0},{"date":"2020-08-20","close":677.0},{"date":"2020-08-21","close":617.0},{"date":"2020-08-24","close":664.0},{"date":"2020-08-25","close":664.0},{"date":"2020-08-26","close":664.0},{"date":"2020-08-27","close":628.0},{"date":"2020-08-28","close":647.0},{"date":"2020-08-31","close":669.0},{"date":"2020-09-01","close":664.0},{"date":"2020-09-02","close":667.0},{"date":"2020-09-03","close":686.0},{"date":"2020-09-04","close":690.0},{"date":"2020-09-07","close":675.0},{"date":"2020-09-08","close":665.0},{"date":"2020-09-09","close":652.0},{"date":"2020-09-10","close":658.0},{"date":"2020-09-11","close":675.0},{"date":"2020-09-14","close":688.0},{"date":"2020-09-15","close":673.0},{"date":"2020-09-16","close":673.0},{"date":"2020-09-17","close":710.0},{"date":"2020-09-18","close":731.0},{"date":"2020-09-21","close":697.0},{"date":"2020-09-22","close":649.0},{"date":"2020-09-23","close":641.0},{"date":"2020-09-24","close":589.0},{"date":"2020-09-25","close":621.0},{"date":"2020-09-28","close":649.0},{"date":"2020-09-29","close":677.0},{"date":"2020-10-05","close":686.0},{"date":"2020-10-06","close":680.0},{"date":"2020-10-07","close":665.0},{"date":"2020-10-08","close":669.0},{"date":"2020-10-12","close":738.0},{"date":"2020-10-13","close":719.0},{"date":"2020-10-14","close":719.0},{"date":"2020-10-15","close":734.0},{"date":"2020-10-16","close":746.0},{"date":"2020-10-19","close":733.0},{"date":"2020-10-20","close":701.0},{"date":"2020-10-21","close":727.0},{"date":"2020-10-22","close":740.0},{"date":"2020-10-23","close":740.0},{"date":"2020-10-26","close":740.0},{"date":"2020-10-27","close":740.0},{"date":"2020-10-28","close":740.0},{"date":"2020-10-29","close":740.0},{"date":"2020-10-30","close":740.0},{"date":"2020-11-02","close":740.0},{"date":"2020-11-03","close":740.0},{"date":"2020-11-04","close":740.0},{"date":"2020-11-05","close":740.0},{"date":"2020-11-06","close":740.0},{"date":"2020-11-09","close":740.0},{"date":"2020-11-10","close":740.0},{"date":"2020-11-11","close":740.0},{"date":"2020-11-12","close":740.0},{"date":"2020-11-13","close":740.0},{"date":"2020-11-16","close":740.0},{"date":"2020-11-17","close":740.0},{"date":"2020-11-18","close":740.0},{"date":"2020-11-19","close":740.0},{"date":"2020-11-20","close":740.0},{"date":"2020-11-23","close":740.0},{"date":"2020-11-24","close":696.0},{"date":"2020-11-25","close":670.0},{"date":"2020-11-26","close":667.0},{"date":"2020-11-27","close":645.0},{"date":"2020-11-30","close":631.0},{"date":"2020-12-01","close":615.0},{"date":"2020-12-02","close":611.0},{"date":"2020-12-03","close":603.0},{"date":"2020-12-04","close":605.0},{"date":"2020-12-07","close":624.0},{"date":"2020-12-08","close":624.0},{"date":"2020-12-09","close":615.0},{"date":"2020-12-10","close":608.0},{"date":"2020-12-11","close":613.0},{"date":"2020-12-14","close":577.0},{"date":"2020-12-15","close":548.0},{"date":"2020-12-16","close":573.0},{"date":"2020-12-17","close":572.0},{"date":"2020-12-18","close":565.0},{"date":"2020-12-21","close":553.0},{"date":"2020-12-22","close":541.0},{"date":"2020-12-23","close":560.0},{"date":"2020-12-24","close":550.0},{"date":"2020-12-28","close":514.0},{"date":"2020-12-29","close":522.0},{"date":"2020-12-30","close":558.0},{"date":"2021-01-04","close":614.0},{"date":"2021-01-05","close":608.0},{"date":"2021-01-06","close":596.0},{"date":"2021-01-07","close":597.0},{"date":"2021-01-08","close":537.0},{"date":"2021-01-11","close":513.0},{"date":"2021-01-12","close":535.0},{"date":"2021-01-13","close":530.0},{"date":"2021-01-14","close":538.0},{"date":"2021-01-15","close":526.0},{"date":"2021-01-18","close":528.0},{"date":"2021-01-19","close":519.0},{"date":"2021-01-20","close":520.0},{"date":"2021-01-21","close":535.0},{"date":"2021-01-22","close":526.0},{"date":"2021-01-25","close":539.0},{"date":"2021-01-26","close":538.0},{"date":"2021-01-27","close":532.0},{"date":"2021-01-28","close":527.0},{"date":"2021-01-29","close":522.0},{"date":"2021-02-01","close":533.0},{"date":"2021-02-02","close":540.0},{"date":"2021-02-03","close":537.0},{"date":"2021-02-04","close":540.0},{"date":"2021-02-05","close":537.0},{"date":"2021-02-08","close":532.0},{"date":"2021-02-09","close":534.0},{"date":"2021-02-10","close":545.0},{"date":"2021-02-15","close":593.0},{"date":"2021-02-16","close":660.0},{"date":"2021-02-17","close":627.0},{"date":"2021-02-18","close":610.0},{"date":"2021-02-19","close":603.0},{"date":"2021-02-22","close":597.0},{"date":"2021-02-23","close":570.0},{"date":"2021-02-24","close":569.0},{"date":"2021-02-25","close":584.0},{"date":"2021-02-26","close":573.0},{"date":"2021-03-02","close":570.0},{"date":"2021-03-03","close":575.0},{"date":"2021-03-04","close":562.0},{"date":"2021-03-05","close":554.0},{"date":"2021-03-08","close":547.0},{"date":"2021-03-09","close":550.0},{"date":"2021-03-10","close":544.0},{"date":"2021-03-11","close":545.0},{"date":"2021-03-12","close":565.0},{"date":"2021-03-15","close":570.0},{"date":"2021-03-16","close":565.0},{"date":"2021-03-17","close":562.0},{"date":"2021-03-18","close":562.0},{"date":"2021-03-19","close":576.0},{"date":"2021-03-22","close":579.0},{"date":"2021-03-23","close":613.0},{"date":"2021-03-24","close":628.0},{"date":"2021-03-25","close":630.0},{"date":"2021-03-26","close":622.0},{"date":"2021-03-29","close":629.0},{"date":"2021-03-30","close":629.0},{"date":"2021-03-31","close":627.0},{"date":"2021-04-01","close":654.0},{"date":"2021-04-02","close":680.0},{"date":"2021-04-05","close":661.0},{"date":"2021-04-06","close":634.0},{"date":"2021-04-07","close":657.0},{"date":"2021-04-08","close":639.0},{"date":"2021-04-09","close":645.0},{"date":"2021-04-12","close":649.0},{"date":"2021-04-13","close":654.0},{"date":"2021-04-14","close":642.0},{"date":"2021-04-15","close":644.0},{"date":"2021-04-16","close":639.0},{"date":"2021-04-19","close":657.0},{"date":"2021-04-20","close":660.0},{"date":"2021-04-21","close":649.0},{"date":"2021-04-22","close":647.0},{"date":"2021-04-23","close":644.0},{"date":"2021-04-26","close":641.0},{"date":"2021-04-27","close":634.0},{"date":"2021-04-28","close":622.0},{"date":"2021-04-29","close":617.0},{"date":"2021-04-30","close":617.0},{"date":"2021-05-03","close":615.0},{"date":"2021-05-04","close":603.0},{"date":"2021-05-06","close":611.0},{"date":"2021-05-07","close":616.0},{"date":"2021-05-10","close":618.0},{"date":"2021-05-11","close":619.0},{"date":"2021-05-12","close":608.0},{"date":"2021-05-13","close":605.0},{"date":"2021-05-14","close":599.0},{"date":"2021-05-17","close":586.0},{"date":"2021-05-18","close":590.0},{"date":"2021-05-20","close":575.0},{"date":"2021-05-21","close":578.0},{"date":"2021-05-24","close":559.0},{"date":"2021-05-25","close":560.0},{"date":"2021-05-26","close":586.0},{"date":"2021-05-27","close":626.0},{"date":"2021-05-28","close":625.0},{"date":"2021-05-31","close":630.0},{"date":"2021-06-01","close":652.0},{"date":"2021-06-02","close":650.0},{"date":"2021-06-03","close":654.0},{"date":"2021-06-04","close":676.0},{"date":"2021-06-07","close":675.0},{"date":"2021-06-08","close":699.0},{"date":"2021-06-09","close":807.0},{"date":"2021-06-10","close":756.0},{"date":"2021-06-11","close":860.0},{"date":"2021-06-14","close":860.0},{"date":"2021-06-15","close":927.0},{"date":"2021-06-16","close":1000.0},{"date":"2021-06-17","close":921.0},{"date":"2021-06-18","close":939.0},{"date":"2021-06-21","close":873.0},{"date":"2021-06-22","close":906.0},{"date":"2021-06-23","close":885.0},{"date":"2021-06-24","close":856.0},{"date":"2021-06-25","close":891.0},{"date":"2021-06-28","close":893.0},{"date":"2021-06-29","close":929.0},{"date":"2021-06-30","close":935.0},{"date":"2021-07-01","close":927.0},{"date":"2021-07-02","close":920.0},{"date":"2021-07-05","close":990.0},{"date":"2021-07-06","close":1020.0},{"date":"2021-07-07","close":954.0},{"date":"2021-07-08","close":934.0},{"date":"2021-07-09","close":919.0},{"date":"2021-07-12","close":919.0},{"date":"2021-07-13","close":904.0},{"date":"2021-07-14","close":895.0},{"date":"2021-07-15","close":960.0},{"date":"2021-07-16","close":958.0},{"date":"2021-07-19","close":965.0},{"date":"2021-07-20","close":961.0},{"date":"2021-07-21","close":943.0},{"date":"2021-07-22","close":949.0},{"date":"2021-07-23","close":925.0},{"date":"2021-07-26","close":916.0},{"date":"2021-07-27","close":913.0},{"date":"2021-07-28","close":902.0},{"date":"2021-07-29","close":890.0},{"date":"2021-07-30","close":839.0},{"date":"2021-08-02","close":773.0},{"date":"2021-08-03","close":774.0},{"date":"2021-08-04","close":839.0},{"date":"2021-08-05","close":829.0},{"date":"2021-08-06","close":830.0},{"date":"2021-08-09","close":828.0},{"date":"2021-08-10","close":803.0},{"date":"2021-08-11","close":809.0},{"date":"2021-08-12","close":806.0},{"date":"2021-08-13","close":791.0},{"date":"2021-08-17","close":753.0},{"date":"2021-08-18","close":805.0},{"date":"2021-08-19","close":737.0},{"date":"2021-08-20","close":688.0},{"date":"2021-08-23","close":712.0},{"date":"2021-08-24","close":717.0},{"date":"2021-08-25","close":714.0},{"date":"2021-08-26","close":705.0},{"date":"2021-08-27","close":711.0},{"date":"2021-08-30","close":716.0},{"date":"2021-08-31","close":709.0},{"date":"2021-09-01","close":715.0},{"date":"2021-09-02","close":825.0},{"date":"2021-09-03","close":826.0},{"date":"2021-09-06","close":905.0},{"date":"2021-09-07","close":933.0},{"date":"2021-09-08","close":1020.0},{"date":"2021-09-09","close":1325.0},{"date":"2021-09-10","close":1405.0},{"date":"2021-09-13","close":1405.0},{"date":"2021-09-14","close":1420.0},{"date":"2021-09-15","close":1425.0},{"date":"2021-09-16","close":1445.0},{"date":"2021-09-17","close":1515.0},{"date":"2021-09-23","close":1710.0},{"date":"2021-09-24","close":1670.0},{"date":"2021-09-27","close":1610.0},{"date":"2021-09-28","close":1865.0},{"date":"2021-09-29","close":1820.0},{"date":"2021-09-30","close":1770.0},{"date":"2021-10-01","close":1795.0},{"date":"2021-10-05","close":1845.0},{"date":"2021-10-06","close":1735.0},{"date":"2021-10-07","close":1810.0},{"date":"2021-10-08","close":1775.0},{"date":"2021-10-12","close":1715.0},{"date":"2021-10-13","close":1960.0},{"date":"2021-10-14","close":1960.0},{"date":"2021-10-15","close":1915.0},{"date":"2021-10-18","close":2000.0},{"date":"2021-10-19","close":1895.0},{"date":"2021-10-20","close":1900.0},{"date":"2021-10-21","close":1870.0},{"date":"2021-10-22","close":1845.0},{"date":"2021-10-25","close":1835.0},{"date":"2021-10-26","close":1960.0},{"date":"2021-10-27","close":1925.0},{"date":"2021-10-28","close":1885.0},{"date":"2021-10-29","close":1850.0},{"date":"2021-11-01","close":1670.0},{"date":"2021-11-02","close":1775.0},{"date":"2021-11-03","close":1805.0},{"date":"2021-11-04","close":1985.0},{"date":"2021-11-05","close":2195.0},{"date":"2021-11-08","close":2490.0},{"date":"2021-11-09","close":2600.0},{"date":"2021-11-10","close":2425.0},{"date":"2021-11-11","close":2500.0},{"date":"2021-11-12","close":2670.0},{"date":"2021-11-15","close":2700.0},{"date":"2021-11-16","close":2695.0},{"date":"2021-11-17","close":2805.0},{"date":"2021-11-18","close":2885.0},{"date":"2021-11-19","close":2760.0},{"date":"2021-11-22","close":2635.0},{"date":"2021-11-23","close":2675.0},{"date":"2021-11-24","close":2855.0},{"date":"2021-11-25","close":2825.0},{"date":"2021-11-26","close":2940.0},{"date":"2021-11-29","close":2865.0},{"date":"2021-11-30","close":2640.0},{"date":"2021-12-01","close":2585.0},{"date":"2021-12-02","close":2205.0},{"date":"2021-12-03","close":2365.0},{"date":"2021-12-06","close":2325.0},{"date":"2021-12-07","close":2355.0},{"date":"2021-12-08","close":2275.0},{"date":"2021-12-09","close":2425.0},{"date":"2021-12-10","close":2515.0},{"date":"2021-12-13","close":2400.0},{"date":"2021-12-14","close":2330.0},{"date":"2021-12-15","close":2345.0},{"date":"2021-12-16","close":2350.0},{"date":"2021-12-17","close":2230.0},{"date":"2021-12-20","close":2030.0},{"date":"2021-12-21","close":2045.0},{"date":"2021-12-22","close":2050.0},{"date":"2021-12-23","close":2050.0},{"date":"2021-12-24","close":2135.0},{"date":"2021-12-27","close":2030.0},{"date":"2021-12-28","close":2150.0},{"date":"2021-12-29","close":2535.0},{"date":"2021-12-30","close":2570.0},{"date":"2022-01-03","close":2595.0},{"date":"2022-01-04","close":2570.0},{"date":"2022-01-05","close":2490.0},{"date":"2022-01-06","close":2460.0},{"date":"2022-01-07","close":2545.0},{"date":"2022-01-10","close":2435.0},{"date":"2022-01-11","close":2480.0},{"date":"2022-01-12","close":2470.0},{"date":"2022-01-13","close":2600.0},{"date":"2022-01-14","close":2630.0},{"date":"2022-01-17","close":2615.0},{"date":"2022-01-18","close":2640.0},{"date":"2022-01-19","close":2710.0},{"date":"2022-01-20","close":2820.0},{"date":"2022-01-21","close":2860.0},{"date":"2022-01-24","close":2540.0},{"date":"2022-01-25","close":2325.0},{"date":"2022-01-26","close":2375.0},{"date":"2022-01-27","close":2185.0},{"date":"2022-01-28","close":2405.0},{"date":"2022-02-03","close":2485.0},{"date":"2022-02-04","close":2480.0},{"date":"2022-02-07","close":2475.0},{"date":"2022-02-08","close":2485.0},{"date":"2022-02-09","close":2485.0},{"date":"2022-02-10","close":2420.0},{"date":"2022-02-11","close":2395.0},{"date":"2022-02-14","close":2250.0},{"date":"2022-02-15","close":2125.0},{"date":"2022-02-16","close":2295.0},{"date":"2022-02-17","close":2285.0},{"date":"2022-02-18","close":2250.0},{"date":"2022-02-21","close":2175.0},{"date":"2022-02-22","close":2200.0},{"date":"2022-02-23","close":2280.0},{"date":"2022-02-24","close":2115.0},{"date":"2022-02-25","close":2200.0},{"date":"2022-02-28","close":2260.0},{"date":"2022-03-02","close":2320.0},{"date":"2022-03-03","close":2465.0},{"date":"2022-03-04","close":2480.0},{"date":"2022-03-07","close":2340.0},{"date":"2022-03-08","close":2355.0},{"date":"2022-03-10","close":2325.0},{"date":"2022-03-11","close":2325.0},{"date":"2022-03-14","close":2275.0},{"date":"2022-03-15","close":2235.0},{"date":"2022-03-16","close":2230.0},{"date":"2022-03-17","close":2270.0},{"date":"2022-03-18","close":2220.0},{"date":"2022-03-21","close":2140.0},{"date":"2022-03-22","close":2190.0},{"date":"2022-03-23","close":2140.0},{"date":"2022-03-24","close":2120.0},{"date":"2022-03-25","close":2100.0},{"date":"2022-03-28","close":2050.0},{"date":"2022-03-29","close":2355.0},{"date":"2022-03-30","close":2285.0},{"date":"2022-03-31","close":2425.0},{"date":"2022-04-01","close":2665.0},{"date":"2022-04-04","close":2225.0},{"date":"2022-04-05","close":2160.0},{"date":"2022-04-06","close":2160.0},{"date":"2022-04-07","close":2110.0},{"date":"2022-04-08","close":2110.0},{"date":"2022-04-11","close":2170.0},{"date":"2022-04-12","close":2180.0},{"date":"2022-04-13","close":2175.0},{"date":"2022-04-14","close":2175.0},{"date":"2022-04-15","close":2180.0},{"date":"2022-04-18","close":2130.0},{"date":"2022-04-19","close":2090.0},{"date":"2022-04-20","close":2080.0},{"date":"2022-04-21","close":2075.0},{"date":"2022-04-22","close":2050.0},{"date":"2022-04-25","close":1975.0},{"date":"2022-04-26","close":2075.0},{"date":"2022-04-27","close":2000.0},{"date":"2022-04-28","close":1950.0},{"date":"2022-04-29","close":1945.0},{"date":"2022-05-02","close":1890.0},{"date":"2022-05-03","close":1820.0},{"date":"2022-05-04","close":1790.0},{"date":"2022-05-06","close":1765.0},{"date":"2022-05-09","close":1715.0},{"date":"2022-05-10","close":1670.0},{"date":"2022-05-11","close":1640.0},{"date":"2022-05-12","close":1520.0},{"date":"2022-05-13","close":1565.0},{"date":"2022-05-16","close":1565.0},{"date":"2022-05-17","close":1550.0},{"date":"2022-05-18","close":1575.0},{"date":"2022-05-19","close":1580.0},{"date":"2022-05-20","close":1695.0},{"date":"2022-05-23","close":1795.0},{"date":"2022-05-24","close":1765.0},{"date":"2022-05-25","close":1665.0},{"date":"2022-05-26","close":1690.0},{"date":"2022-05-27","close":1650.0},{"date":"2022-05-30","close":1635.0},{"date":"2022-05-31","close":1610.0},{"date":"2022-06-02","close":1600.0},{"date":"2022-06-03","close":1580.0},{"date":"2022-06-07","close":1530.0},{"date":"2022-06-08","close":1535.0},{"date":"2022-06-09","close":1495.0},{"date":"2022-06-10","close":1515.0},{"date":"2022-06-13","close":1400.0},{"date":"2022-06-14","close":1345.0},{"date":"2022-06-15","close":1270.0},{"date":"2022-06-16","close":1180.0},{"date":"2022-06-17","close":1225.0},{"date":"2022-06-20","close":1145.0},{"date":"2022-06-21","close":1135.0},{"date":"2022-06-22","close":1075.0},{"date":"2022-06-23","close":996.0},{"date":"2022-06-24","close":1080.0},{"date":"2022-06-27","close":1150.0},{"date":"2022-06-28","close":1165.0},{"date":"2022-06-29","close":1215.0},{"date":"2022-06-30","close":1255.0},{"date":"2022-07-01","close":1175.0},{"date":"2022-07-04","close":1125.0},{"date":"2022-07-05","close":1130.0},{"date":"2022-07-06","close":1150.0},{"date":"2022-07-07","close":1225.0},{"date":"2022-07-08","close":1220.0},{"date":"2022-07-11","close":1215.0},{"date":"2022-07-12","close":1180.0},{"date":"2022-07-13","close":1145.0},{"date":"2022-07-14","close":1220.0},{"date":"2022-07-15","close":1225.0},{"date":"2022-07-18","close":1180.0},{"date":"2022-07-19","close":1235.0},{"date":"2022-07-20","close":1475.0},{"date":"2022-07-21","close":1450.0},{"date":"2022-07-22","close":1250.0},{"date":"2022-07-25","close":1205.0},{"date":"2022-07-26","close":1185.0},{"date":"2022-07-27","close":1205.0},{"date":"2022-07-28","close":1190.0},{"date":"2022-07-29","close":1175.0},{"date":"2022-08-01","close":1170.0},{"date":"2022-08-02","close":1135.0},{"date":"2022-08-03","close":1145.0},{"date":"2022-08-04","close":1150.0},{"date":"2022-08-05","close":1145.0},{"date":"2022-08-08","close":1125.0},{"date":"2022-08-09","close":1105.0},{"date":"2022-08-10","close":1070.0},{"date":"2022-08-11","close":1090.0},{"date":"2022-08-12","close":1085.0},{"date":"2022-08-16","close":1110.0},{"date":"2022-08-17","close":1120.0},{"date":"2022-08-18","close":1095.0},{"date":"2022-08-19","close":1090.0},{"date":"2022-08-22","close":1050.0},{"date":"2022-08-23","close":1045.0},{"date":"2022-08-24","close":1055.0},{"date":"2022-08-25","close":1075.0},{"date":"2022-08-26","close":1080.0},{"date":"2022-08-29","close":1055.0},{"date":"2022-08-30","close":1060.0},{"date":"2022-08-31","close":1055.0},{"date":"2022-09-01","close":1160.0},{"date":"2022-09-02","close":1340.0},{"date":"2022-09-05","close":1220.0},{"date":"2022-09-06","close":1210.0},{"date":"2022-09-07","close":1170.0},{"date":"2022-09-08","close":1135.0},{"date":"2022-09-13","close":1150.0},{"date":"2022-09-14","close":1115.0},{"date":"2022-09-15","close":1090.0},{"date":"2022-09-16","close":1080.0},{"date":"2022-09-19","close":1045.0},{"date":"2022-09-20","close":1060.0},{"date":"2022-09-21","close":1050.0},{"date":"2022-09-22","close":1035.0},{"date":"2022-09-23","close":1015.0},{"date":"2022-09-26","close":1030.0},{"date":"2022-09-27","close":1105.0},{"date":"2022-09-28","close":1070.0},{"date":"2022-09-29","close":1015.0},{"date":"2022-09-30","close":1020.0},{"date":"2022-10-04","close":1010.0},{"date":"2022-10-05","close":1000.0},{"date":"2022-10-06","close":1000.0},{"date":"2022-10-07","close":1000.0},{"date":"2022-10-11","close":978.0},{"date":"2022-10-12","close":985.0},{"date":"2022-10-13","close":950.0},{"date":"2022-10-14","close":978.0},{"date":"2022-10-17","close":970.0},{"date":"2022-10-18","close":978.0},{"date":"2022-10-19","close":968.0},{"date":"2022-10-20","close":954.0},{"date":"2022-10-21","close":910.0},{"date":"2022-10-24","close":913.0},{"date":"2022-10-25","close":912.0},{"date":"2022-10-26","close":880.0},{"date":"2022-10-27","close":892.0},{"date":"2022-10-28","close":884.0},{"date":"2022-10-31","close":887.0},{"date":"2022-11-01","close":892.0},{"date":"2022-11-02","close":891.0},{"date":"2022-11-03","close":883.0},{"date":"2022-11-04","close":882.0},{"date":"2022-11-07","close":880.0},{"date":"2022-11-08","close":869.0},{"date":"2022-11-09","close":860.0},{"date":"2022-11-10","close":852.0},{"date":"2022-11-11","close":861.0},{"date":"2022-11-14","close":897.0},{"date":"2022-11-15","close":915.0},{"date":"2022-11-16","close":909.0},{"date":"2022-11-17","close":911.0},{"date":"2022-11-18","close":890.0},{"date":"2022-11-21","close":845.0},{"date":"2022-11-22","close":845.0},{"date":"2022-11-23","close":852.0},{"date":"2022-11-24","close":863.0},{"date":"2022-11-25","close":858.0},{"date":"2022-11-28","close":853.0},{"date":"2022-11-29","close":856.0},{"date":"2022-11-30","close":869.0},{"date":"2022-12-01","close":852.0},{"date":"2022-12-02","close":849.0},{"date":"2022-12-05","close":812.0},{"date":"2022-12-06","close":809.0},{"date":"2022-12-07","close":808.0},{"date":"2022-12-08","close":799.0},{"date":"2022-12-09","close":842.0},{"date":"2022-12-12","close":836.0},{"date":"2022-12-13","close":813.0},{"date":"2022-12-14","close":810.0},{"date":"2022-12-15","close":823.0},{"date":"2022-12-16","close":820.0},{"date":"2022-12-19","close":822.0},{"date":"2022-12-20","close":815.0},{"date":"2022-12-21","close":816.0},{"date":"2022-12-22","close":815.0},{"date":"2022-12-23","close":798.0},{"date":"2022-12-26","close":798.0},{"date":"2022-12-27","close":809.0},{"date":"2022-12-28","close":788.0},{"date":"2022-12-29","close":800.0},{"date":"2023-01-02","close":785.0},{"date":"2023-01-03","close":788.0},{"date":"2023-01-04","close":785.0},{"date":"2023-01-05","close":770.0},{"date":"2023-01-06","close":770.0},{"date":"2023-01-09","close":776.0},{"date":"2023-01-10","close":771.0},{"date":"2023-01-11","close":806.0},{"date":"2023-01-12","close":891.0},{"date":"2023-01-13","close":925.0},{"date":"2023-01-16","close":929.0},{"date":"2023-01-17","close":928.0},{"date":"2023-01-18","close":924.0},{"date":"2023-01-19","close":884.0},{"date":"2023-01-20","close":880.0},{"date":"2023-01-25","close":887.0},{"date":"2023-01-26","close":901.0},{"date":"2023-01-27","close":873.0},{"date":"2023-01-30","close":843.0},{"date":"2023-01-31","close":827.0},{"date":"2023-02-01","close":820.0},{"date":"2023-02-02","close":820.0},{"date":"2023-02-03","close":830.0},{"date":"2023-02-06","close":835.0},{"date":"2023-02-07","close":888.0},{"date":"2023-02-08","close":879.0},{"date":"2023-02-09","close":899.0},{"date":"2023-02-10","close":885.0},{"date":"2023-02-13","close":862.0},{"date":"2023-02-14","close":849.0},{"date":"2023-02-15","close":837.0},{"date":"2023-02-16","close":828.0},{"date":"2023-02-17","close":829.0},{"date":"2023-02-20","close":818.0},{"date":"2023-02-21","close":819.0},{"date":"2023-02-22","close":810.0},{"date":"2023-02-23","close":810.0},{"date":"2023-02-24","close":814.0},{"date":"2023-02-27","close":825.0},{"date":"2023-02-28","close":823.0},{"date":"2023-03-02","close":820.0},{"date":"2023-03-03","close":820.0},{"date":"2023-03-06","close":820.0},{"date":"2023-03-07","close":820.0},{"date":"2023-03-08","close":829.0},{"date":"2023-03-09","close":844.0},{"date":"2023-03-10","close":835.0},{"date":"2023-03-13","close":817.0},{"date":"2023-03-14","close":783.0},{"date":"2023-03-15","close":806.0},{"date":"2023-03-16","close":804.0},{"date":"2023-03-17","close":815.0},{"date":"2023-03-20","close":825.0},{"date":"2023-03-21","close":808.0},{"date":"2023-03-22","close":814.0},{"date":"2023-03-23","close":805.0},{"date":"2023-03-24","close":822.0},{"date":"2023-03-27","close":832.0},{"date":"2023-03-28","close":840.0},{"date":"2023-03-29","close":892.0},{"date":"2023-03-30","close":958.0},{"date":"2023-03-31","close":975.0},{"date":"2023-04-03","close":960.0},{"date":"2023-04-04","close":1019.0},{"date":"2023-04-05","close":1173.0},{"date":"2023-04-06","close":1192.0},{"date":"2023-04-07","close":1175.0},{"date":"2023-04-10","close":1116.0},{"date":"2023-04-11","close":1067.0},{"date":"2023-04-12","close":1050.0},{"date":"2023-04-13","close":1009.0},{"date":"2023-04-14","close":1035.0},{"date":"2023-04-17","close":978.0},{"date":"2023-04-18","close":950.0},{"date":"2023-04-19","close":907.0},{"date":"2023-04-20","close":904.0},{"date":"2023-04-21","close":866.0},{"date":"2023-04-24","close":849.0},{"date":"2023-04-25","close":838.0},{"date":"2023-04-26","close":837.0},{"date":"2023-04-27","close":815.0},{"date":"2023-04-28","close":810.0},{"date":"2023-05-02","close":818.0},{"date":"2023-05-03","close":806.0},{"date":"2023-05-04","close":809.0},{"date":"2023-05-08","close":791.0},{"date":"2023-05-09","close":766.0},{"date":"2023-05-10","close":769.0},{"date":"2023-05-11","close":769.0},{"date":"2023-05-12","close":753.0},{"date":"2023-05-15","close":725.0},{"date":"2023-05-16","close":713.0},{"date":"2023-05-17","close":743.0},{"date":"2023-05-18","close":802.0},{"date":"2023-05-19","close":830.0},{"date":"2023-05-22","close":821.0},{"date":"2023-05-23","close":825.0},{"date":"2023-05-24","close":833.0},{"date":"2023-05-25","close":811.0},{"date":"2023-05-26","close":812.0},{"date":"2023-05-30","close":795.0},{"date":"2023-05-31","close":790.0},{"date":"2023-06-01","close":794.0},{"date":"2023-06-02","close":791.0},{"date":"2023-06-05","close":862.0},{"date":"2023-06-07","close":842.0},{"date":"2023-06-08","close":829.0},{"date":"2023-06-09","close":820.0},{"date":"2023-06-12","close":811.0},{"date":"2023-06-13","close":813.0},{"date":"2023-06-14","close":803.0},{"date":"2023-06-15","close":817.0},{"date":"2023-06-16","close":814.0},{"date":"2023-06-19","close":845.0},{"date":"2023-06-20","close":835.0},{"date":"2023-06-21","close":840.0},{"date":"2023-06-22","close":819.0},{"date":"2023-06-23","close":824.0},{"date":"2023-06-26","close":811.0},{"date":"2023-06-27","close":811.0},{"date":"2023-06-28","close":807.0},{"date":"2023-06-29","close":789.0},{"date":"2023-06-30","close":783.0},{"date":"2023-07-03","close":793.0},{"date":"2023-07-04","close":768.0},{"date":"2023-07-05","close":766.0},{"date":"2023-07-06","close":754.0},{"date":"2023-07-07","close":731.0},{"date":"2023-07-10","close":775.0},{"date":"2023-07-11","close":762.0},{"date":"2023-07-12","close":737.0},{"date":"2023-07-13","close":745.0},{"date":"2023-07-14","close":750.0},{"date":"2023-07-17","close":768.0},{"date":"2023-07-18","close":733.0},{"date":"2023-07-19","close":747.0},{"date":"2023-07-20","close":737.0},{"date":"2023-07-21","close":723.0},{"date":"2023-07-24","close":681.0},{"date":"2023-07-25","close":705.0},{"date":"2023-07-26","close":666.0},{"date":"2023-07-27","close":636.0},{"date":"2023-07-28","close":700.0},{"date":"2023-07-31","close":700.0},{"date":"2023-08-01","close":695.0},{"date":"2023-08-02","close":695.0},{"date":"2023-08-03","close":685.0},{"date":"2023-08-04","close":679.0},{"date":"2023-08-07","close":646.0},{"date":"2023-08-08","close":639.0},{"date":"2023-08-09","close":619.0},{"date":"2023-08-10","close":633.0},{"date":"2023-08-11","close":629.0},{"date":"2023-08-14","close":612.0},{"date":"2023-08-16","close":590.0},{"date":"2023-08-17","close":595.0},{"date":"2023-08-18","close":590.0},{"date":"2023-08-21","close":592.0},{"date":"2023-08-22","close":582.0},{"date":"2023-08-23","close":587.0},{"date":"2023-08-24","close":610.0},{"date":"2023-08-25","close":602.0},{"date":"2023-08-28","close":599.0},{"date":"2023-08-29","close":600.0},{"date":"2023-08-30","close":601.0},{"date":"2023-08-31","close":602.0},{"date":"2023-09-01","close":597.0},{"date":"2023-09-04","close":588.0},{"date":"2023-09-05","close":581.0},{"date":"2023-09-06","close":630.0},{"date":"2023-09-07","close":610.0},{"date":"2023-09-08","close":601.0},{"date":"2023-09-11","close":601.0},{"date":"2023-09-12","close":601.0},{"date":"2023-09-13","close":585.0},{"date":"2023-09-14","close":586.0},{"date":"2023-09-15","close":557.0},{"date":"2023-09-18","close":598.0},{"date":"2023-09-19","close":618.0},{"date":"2023-09-20","close":625.0},{"date":"2023-09-21","close":664.0},{"date":"2023-09-22","close":710.0},{"date":"2023-09-25","close":700.0},{"date":"2023-09-26","close":664.0},{"date":"2023-09-27","close":652.0},{"date":"2023-10-04","close":632.0},{"date":"2023-10-05","close":630.0},{"date":"2023-10-06","close":641.0},{"date":"2023-10-10","close":628.0},{"date":"2023-10-11","close":631.0},{"date":"2023-10-12","close":630.0},{"date":"2023-10-13","close":632.0},{"date":"2023-10-16","close":618.0},{"date":"2023-10-17","close":625.0},{"date":"2023-10-18","close":601.0},{"date":"2023-10-19","close":571.0},{"date":"2023-10-20","close":594.0},{"date":"2023-10-23","close":570.0},{"date":"2023-10-24","close":560.0},{"date":"2023-10-25","close":555.0},{"date":"2023-10-26","close":549.0},{"date":"2023-10-27","close":540.0},{"date":"2023-10-30","close":523.0},{"date":"2023-10-31","close":551.0},{"date":"2023-11-01","close":550.0},{"date":"2023-11-02","close":558.0},{"date":"2023-11-03","close":564.0},{"date":"2023-11-06","close":582.0},{"date":"2023-11-07","close":561.0},{"date":"2023-11-08","close":560.0},{"date":"2023-11-09","close":548.0},{"date":"2023-11-10","close":536.0},{"date":"2023-11-13","close":557.0},{"date":"2023-11-14","close":588.0},{"date":"2023-11-15","close":596.0},{"date":"2023-11-16","close":586.0},{"date":"2023-11-17","close":569.0},{"date":"2023-11-20","close":578.0},{"date":"2023-11-21","close":582.0},{"date":"2023-11-22","close":584.0},{"date":"2023-11-23","close":562.0},{"date":"2023-11-24","close":548.0},{"date":"2023-11-27","close":559.0},{"date":"2023-11-28","close":541.0},{"date":"2023-11-29","close":541.0},{"date":"2023-11-30","close":532.0},{"date":"2023-12-01","close":571.0},{"date":"2023-12-04","close":527.0},{"date":"2023-12-05","close":525.0},{"date":"2023-12-06","close":526.0},{"date":"2023-12-07","close":515.0},{"date":"2023-12-08","close":528.0},{"date":"2023-12-11","close":528.0},{"date":"2023-12-12","close":532.0},{"date":"2023-12-13","close":539.0},{"date":"2023-12-14","close":536.0},{"date":"2023-12-15","close":540.0},{"date":"2023-12-18","close":544.0},{"date":"2023-12-19","close":569.0},{"date":"2023-12-20","close":558.0},{"date":"2023-12-21","close":575.0},{"date":"2023-12-22","close":583.0},{"date":"2023-12-26","close":567.0},{"date":"2023-12-27","close":561.0},{"date":"2023-12-28","close":559.0},{"date":"2024-01-02","close":554.0},{"date":"2024-01-03","close":567.0},{"date":"2024-01-04","close":581.0},{"date":"2024-01-05","close":600.0},{"date":"2024-01-08","close":622.0},{"date":"2024-01-09","close":601.0},{"date":"2024-01-10","close":632.0},{"date":"2024-01-11","close":629.0},{"date":"2024-01-12","close":615.0},{"date":"2024-01-15","close":616.0},{"date":"2024-01-16","close":676.0},{"date":"2024-01-17","close":653.0},{"date":"2024-01-18","close":701.0},{"date":"2024-01-19","close":699.0},{"date":"2024-01-22","close":670.0},{"date":"2024-01-23","close":673.0},{"date":"2024-01-24","close":682.0},{"date":"2024-01-25","close":656.0},{"date":"2024-01-26","close":658.0},{"date":"2024-01-29","close":613.0},{"date":"2024-01-30","close":613.0},{"date":"2024-01-31","close":598.0},{"date":"2024-02-01","close":604.0},{"date":"2024-02-02","close":603.0},{"date":"2024-02-05","close":602.0},{"date":"2024-02-06","close":611.0},{"date":"2024-02-07","close":627.0},{"date":"2024-02-08","close":611.0},{"date":"2024-02-13","close":611.0},{"date":"2024-02-14","close":600.0},{"date":"2024-02-15","close":599.0},{"date":"2024-02-16","close":599.0},{"date":"2024-02-19","close":600.0},{"date":"2024-02-20","close":588.0},{"date":"2024-02-21","close":563.0},{"date":"2024-02-22","close":565.0},{"date":"2024-02-23","close":531.0},{"date":"2024-02-26","close":554.0},{"date":"2024-02-27","close":548.0},{"date":"2024-02-28","close":526.0},{"date":"2024-02-29","close":523.0},{"date":"2024-03-04","close":532.0},{"date":"2024-03-05","close":509.0},{"date":"2024-03-06","close":512.0},{"date":"2024-03-07","close":544.0},{"date":"2024-03-08","close":613.0},{"date":"2024-03-11","close":598.0},{"date":"2024-03-12","close":586.0},{"date":"2024-03-13","close":574.0},{"date":"2024-03-14","close":563.0},{"date":"2024-03-15","close":568.0},{"date":"2024-03-18","close":580.0},{"date":"2024-03-19","close":625.0},{"date":"2024-03-20","close":615.0},{"date":"2024-03-21","close":677.0},{"date":"2024-03-22","close":645.0},{"date":"2024-03-25","close":640.0},{"date":"2024-03-26","close":628.0},{"date":"2024-03-27","close":635.0},{"date":"2024-03-28","close":601.0},{"date":"2024-03-29","close":583.0},{"date":"2024-04-01","close":566.0},{"date":"2024-04-02","close":644.0},{"date":"2024-04-03","close":612.0},{"date":"2024-04-04","close":646.0},{"date":"2024-04-05","close":619.0},{"date":"2024-04-08","close":631.0},{"date":"2024-04-09","close":613.0},{"date":"2024-04-11","close":627.0},{"date":"2024-04-12","close":599.0},{"date":"2024-04-15","close":604.0},{"date":"2024-04-16","close":603.0},{"date":"2024-04-17","close":612.0},{"date":"2024-04-18","close":589.0},{"date":"2024-04-19","close":584.0},{"date":"2024-04-22","close":583.0},{"date":"2024-04-23","close":569.0},{"date":"2024-04-24","close":579.0},{"date":"2024-04-25","close":574.0},{"date":"2024-04-26","close":576.0},{"date":"2024-04-29","close":576.0},{"date":"2024-04-30","close":566.0},{"date":"2024-05-02","close":550.0},{"date":"2024-05-03","close":542.0},{"date":"2024-05-07","close":560.0},{"date":"2024-05-08","close":565.0},{"date":"2024-05-09","close":573.0},{"date":"2024-05-10","close":562.0},{"date":"2024-05-13","close":547.0},{"date":"2024-05-14","close":555.0},{"date":"2024-05-16","close":553.0},{"date":"2024-05-17","close":587.0},{"date":"2024-05-20","close":609.0},{"date":"2024-05-21","close":640.0},{"date":"2024-05-22","close":604.0},{"date":"2024-05-23","close":614.0},{"date":"2024-05-24","close":632.0},{"date":"2024-05-27","close":666.0},{"date":"2024-05-28","close":667.0},{"date":"2024-05-29","close":655.0},{"date":"2024-05-30","close":620.0},{"date":"2024-05-31","close":619.0},{"date":"2024-06-03","close":629.0},{"date":"2024-06-04","close":646.0},{"date":"2024-06-05","close":672.0},{"date":"2024-06-07","close":815.0},{"date":"2024-06-10","close":959.0},{"date":"2024-06-11","close":999.0},{"date":"2024-06-12","close":1060.0},{"date":"2024-06-13","close":1068.0},{"date":"2024-06-14","close":1000.0},{"date":"2024-06-17","close":1065.0},{"date":"2024-06-18","close":1193.0},{"date":"2024-06-19","close":1180.0},{"date":"2024-06-20","close":1295.0},{"date":"2024-06-21","close":1302.0},{"date":"2024-06-24","close":1090.0},{"date":"2024-06-25","close":1280.0},{"date":"2024-06-26","close":1271.0},{"date":"2024-06-27","close":1230.0},{"date":"2024-06-28","close":1199.0},{"date":"2024-07-01","close":1135.0},{"date":"2024-07-02","close":1149.0},{"date":"2024-07-03","close":900.0},{"date":"2024-07-04","close":630.0},{"date":"2024-07-05","close":607.0},{"date":"2024-07-08","close":575.0},{"date":"2024-07-09","close":570.0},{"date":"2024-07-10","close":598.0},{"date":"2024-07-11","close":569.0},{"date":"2024-07-12","close":522.0},{"date":"2024-07-15","close":519.0},{"date":"2024-07-16","close":472.0},{"date":"2024-07-17","close":467.0},{"date":"2024-07-18","close":501.0},{"date":"2024-07-19","close":514.0},{"date":"2024-07-22","close":539.0},{"date":"2024-07-23","close":539.0},{"date":"2024-07-24","close":525.0},{"date":"2024-07-25","close":498.0},{"date":"2024-07-26","close":497.0},{"date":"2024-07-29","close":487.0},{"date":"2024-07-30","close":481.0},{"date":"2024-07-31","close":456.0},{"date":"2024-08-01","close":449.0},{"date":"2024-08-02","close":431.0},{"date":"2024-08-05","close":385.0},{"date":"2024-08-06","close":403.0},{"date":"2024-08-07","close":395.0},{"date":"2024-08-08","close":365.0},{"date":"2024-08-09","close":417.0},{"date":"2024-08-12","close":390.0},{"date":"2024-08-13","close":385.0},{"date":"2024-08-14","close":373.0},{"date":"2024-08-16","close":358.0},{"date":"2024-08-19","close":341.0},{"date":"2024-08-20","close":417.0},{"date":"2024-08-21","close":401.0},{"date":"2024-08-22","close":385.0},{"date":"2024-08-23","close":389.0},{"date":"2024-08-26","close":385.0},{"date":"2024-08-27","close":383.0},{"date":"2024-08-28","close":387.0},{"date":"2024-08-29","close":389.0},{"date":"2024-08-30","close":388.0},{"date":"2024-09-02","close":389.0},{"date":"2024-09-03","close":375.0},{"date":"2024-09-04","close":362.0},{"date":"2024-09-05","close":366.0},{"date":"2024-09-06","close":363.0},{"date":"2024-09-09","close":360.0},{"date":"2024-09-10","close":351.0},{"date":"2024-09-11","close":342.0},{"date":"2024-09-12","close":356.0},{"date":"2024-09-13","close":350.0},{"date":"2024-09-19","close":350.0},{"date":"2024-09-20","close":352.0},{"date":"2024-09-23","close":338.0},{"date":"2024-09-24","close":340.0},{"date":"2024-09-25","close":341.0},{"date":"2024-09-26","close":358.0},{"date":"2024-09-27","close":355.0},{"date":"2024-09-30","close":347.0},{"date":"2024-10-02","close":341.0},{"date":"2024-10-04","close":344.0},{"date":"2024-10-07","close":346.0},{"date":"2024-10-08","close":335.0},{"date":"2024-10-10","close":334.0},{"date":"2024-10-11","close":333.0},{"date":"2024-10-14","close":337.0},{"date":"2024-10-15","close":340.0},{"date":"2024-10-16","close":339.0},{"date":"2024-10-17","close":344.0},{"date":"2024-10-18","close":349.0},{"date":"2024-10-21","close":349.0},{"date":"2024-10-22","close":350.0},{"date":"2024-10-23","close":354.0},{"date":"2024-10-24","close":358.0},{"date":"2024-10-25","close":361.0},{"date":"2024-10-28","close":364.0},{"date":"2024-10-29","close":362.0},{"date":"2024-10-30","close":367.0},{"date":"2024-10-31","close":370.0},{"date":"2024-11-01","close":377.0},{"date":"2024-11-04","close":365.0},{"date":"2024-11-05","close":348.0},{"date":"2024-11-06","close":361.0},{"date":"2024-11-07","close":352.0},{"date":"2024-11-08","close":356.0},{"date":"2024-11-11","close":344.0},{"date":"2024-11-12","close":325.0},{"date":"2024-11-13","close":312.0},{"date":"2024-11-14","close":305.0},{"date":"2024-11-15","close":311.0},{"date":"2024-11-18","close":313.0},{"date":"2024-11-19","close":312.0},{"date":"2024-11-20","close":302.0},{"date":"2024-11-21","close":345.0},{"date":"2024-11-22","close":384.0},{"date":"2024-11-25","close":397.0},{"date":"2024-11-26","close":397.0},{"date":"2024-11-27","close":358.0},{"date":"2024-11-28","close":352.0},{"date":"2024-11-29","close":369.0},{"date":"2024-12-02","close":353.0},{"date":"2024-12-03","close":363.0},{"date":"2024-12-04","close":342.0},{"date":"2024-12-05","close":336.0},{"date":"2024-12-06","close":333.0},{"date":"2024-12-09","close":313.0},{"date":"2024-12-10","close":342.0},{"date":"2024-12-11","close":367.0},{"date":"2024-12-12","close":363.0},{"date":"2024-12-13","close":365.0},{"date":"2024-12-16","close":367.0},{"date":"2024-12-17","close":370.0},{"date":"2024-12-18","close":397.0},{"date":"2024-12-19","close":386.0},{"date":"2024-12-20","close":361.0},{"date":"2024-12-23","close":370.0},{"date":"2024-12-24","close":358.0},{"date":"2024-12-26","close":353.0},{"date":"2024-12-27","close":351.0},{"date":"2024-12-30","close":372.0},{"date":"2025-01-02","close":367.0},{"date":"2025-01-03","close":385.0},{"date":"2025-01-06","close":392.0},{"date":"2025-01-07","close":411.0},{"date":"2025-01-08","close":399.0},{"date":"2025-01-09","close":409.0},{"date":"2025-01-10","close":410.0},{"date":"2025-01-13","close":416.0},{"date":"2025-01-14","close":404.0},{"date":"2025-01-15","close":397.0},{"date":"2025-01-16","close":394.0},{"date":"2025-01-17","close":400.0},{"date":"2025-01-20","close":375.0},{"date":"2025-01-21","close":369.0},{"date":"2025-01-22","close":377.0},{"date":"2025-01-23","close":373.0},{"date":"2025-01-24","close":363.0},{"date":"2025-01-31","close":381.0},{"date":"2025-02-03","close":368.0},{"date":"2025-02-04","close":374.0},{"date":"2025-02-05","close":383.0},{"date":"2025-02-06","close":381.0},{"date":"2025-02-07","close":381.0},{"date":"2025-02-10","close":376.0},{"date":"2025-02-11","close":381.0},{"date":"2025-02-12","close":370.0},{"date":"2025-02-13","close":368.0},{"date":"2025-02-14","close":383.0},{"date":"2025-02-17","close":379.0},{"date":"2025-02-18","close":369.0},{"date":"2025-02-19","close":368.0},{"date":"2025-02-20","close":382.0},{"date":"2025-02-21","close":370.0},{"date":"2025-02-24","close":363.0},{"date":"2025-02-25","close":344.0},{"date":"2025-02-26","close":352.0},{"date":"2025-02-27","close":349.0},{"date":"2025-02-28","close":321.0},{"date":"2025-03-04","close":306.0},{"date":"2025-03-05","close":309.0},{"date":"2025-03-06","close":305.0},{"date":"2025-03-07","close":304.0},{"date":"2025-03-10","close":305.0},{"date":"2025-03-11","close":302.0},{"date":"2025-03-12","close":306.0},{"date":"2025-03-13","close":306.0},{"date":"2025-03-14","close":304.0},{"date":"2025-03-17","close":304.0},{"date":"2025-03-18","close":305.0},{"date":"2025-03-19","close":306.0},{"date":"2025-03-20","close":313.0},{"date":"2025-03-21","close":319.0},{"date":"2025-03-24","close":317.0},{"date":"2025-03-25","close":312.0},{"date":"2025-03-26","close":316.0},{"date":"2025-03-27","close":320.0},{"date":"2025-03-28","close":312.0},{"date":"2025-03-31","close":306.0},{"date":"2025-04-01","close":309.0},{"date":"2025-04-02","close":306.0},{"date":"2025-04-03","close":301.0},{"date":"2025-04-04","close":309.0},{"date":"2025-04-07","close":301.0},{"date":"2025-04-08","close":301.0},{"date":"2025-04-09","close":299.0},{"date":"2025-04-10","close":317.0},{"date":"2025-04-11","close":310.0},{"date":"2025-04-14","close":311.0},{"date":"2025-04-15","close":314.0},{"date":"2025-04-16","close":312.0},{"date":"2025-04-17","close":313.0},{"date":"2025-04-18","close":309.0},{"date":"2025-04-21","close":307.0},{"date":"2025-04-22","close":305.0},{"date":"2025-04-23","close":306.0},{"date":"2025-04-24","close":306.0},{"date":"2025-04-25","close":307.0},{"date":"2025-04-28","close":310.0},{"date":"2025-04-29","close":312.0},{"date":"2025-04-30","close":306.0},{"date":"2025-05-02","close":306.0},{"date":"2025-05-07","close":305.0},{"date":"2025-05-08","close":311.0},{"date":"2025-05-09","close":312.0},{"date":"2025-05-12","close":315.0},{"date":"2025-05-13","close":316.0},{"date":"2025-05-14","close":314.0},{"date":"2025-05-15","close":308.0},{"date":"2025-05-16","close":306.0},{"date":"2025-05-19","close":306.0},{"date":"2025-05-20","close":308.0},{"date":"2025-05-21","close":309.0},{"date":"2025-05-22","close":307.0},{"date":"2025-05-23","close":305.0},{"date":"2025-05-26","close":302.0},{"date":"2025-05-27","close":301.0},{"date":"2025-05-28","close":302.0},{"date":"2025-05-29","close":392.0},{"date":"2025-05-30","close":364.0},{"date":"2025-06-02","close":356.0},{"date":"2025-06-04","close":368.0},{"date":"2025-06-05","close":371.0},{"date":"2025-06-09","close":366.0},{"date":"2025-06-10","close":363.0},{"date":"2025-06-11","close":1830.0},{"date":"2025-06-12","close":1840.0},{"date":"2025-06-13","close":1825.0},{"date":"2025-06-16","close":1840.0},{"date":"2025-06-17","close":1870.0},{"date":"2025-06-18","close":1855.0},{"date":"2025-06-19","close":1810.0},{"date":"2025-06-20","close":1765.0},{"date":"2025-06-23","close":1700.0},{"date":"2025-06-24","close":1850.0},{"date":"2025-06-25","close":1825.0},{"date":"2025-06-26","close":1700.0},{"date":"2025-06-27","close":1640.0},{"date":"2025-06-30","close":1665.0},{"date":"2025-07-01","close":1665.0},{"date":"2025-07-02","close":1660.0},{"date":"2025-07-03","close":1680.0},{"date":"2025-07-04","close":1680.0},{"date":"2025-07-07","close":1665.0},{"date":"2025-07-08","close":1750.0},{"date":"2025-07-09","close":1740.0},{"date":"2025-07-10","close":1785.0},{"date":"2025-07-11","close":1770.0},{"date":"2025-07-14","close":1925.0},{"date":"2025-07-15","close":1930.0},{"date":"2025-07-16","close":1975.0},{"date":"2025-07-17","close":1900.0},{"date":"2025-07-18","close":1905.0},{"date":"2025-07-21","close":1900.0},{"date":"2025-07-22","close":1850.0},{"date":"2025-07-23","close":1815.0},{"date":"2025-07-24","close":1795.0},{"date":"2025-07-25","close":1800.0},{"date":"2025-07-28","close":1735.0},{"date":"2025-07-29","close":1695.0},{"date":"2025-07-30","close":1815.0},{"date":"2025-07-31","close":1785.0},{"date":"2025-08-01","close":1755.0},{"date":"2025-08-04","close":1735.0},{"date":"2025-08-05","close":1715.0},{"date":"2025-08-06","close":1775.0},{"date":"2025-08-07","close":1770.0},{"date":"2025-08-08","close":1710.0},{"date":"2025-08-11","close":1675.0},{"date":"2025-08-12","close":1715.0},{"date":"2025-08-13","close":1690.0},{"date":"2025-08-14","close":1735.0},{"date":"2025-08-18","close":1765.0},{"date":"2025-08-19","close":1835.0},{"date":"2025-08-20","close":1845.0},{"date":"2025-08-21","close":1825.0},{"date":"2025-08-22","close":1810.0},{"date":"2025-08-25","close":1815.0},{"date":"2025-08-26","close":1815.0},{"date":"2025-08-27","close":1790.0},{"date":"2025-08-28","close":1760.0},{"date":"2025-08-29","close":1710.0},{"date":"2025-09-01","close":1680.0},{"date":"2025-09-02","close":1680.0},{"date":"2025-09-03","close":1685.0},{"date":"2025-09-04","close":1695.0},{"date":"2025-09-05","close":1665.0},{"date":"2025-09-08","close":1670.0},{"date":"2025-09-09","close":1690.0},{"date":"2025-09-10","close":1705.0},{"date":"2025-09-11","close":1750.0},{"date":"2025-09-12","close":1770.0},{"date":"2025-09-15","close":1760.0},{"date":"2025-09-16","close":1750.0},{"date":"2025-09-17","close":1705.0},{"date":"2025-09-18","close":1700.0},{"date":"2025-09-19","close":1680.0},{"date":"2025-09-22","close":1715.0},{"date":"2025-09-23","close":1680.0},{"date":"2025-09-24","close":1680.0},{"date":"2025-09-25","close":1635.0},{"date":"2025-09-26","close":1620.0},{"date":"2025-09-29","close":1605.0},{"date":"2025-09-30","close":1625.0},{"date":"2025-10-01","close":1610.0},{"date":"2025-10-02","close":1595.0},{"date":"2025-10-10","close":1570.0},{"date":"2025-10-13","close":1590.0},{"date":"2025-10-14","close":1555.0},{"date":"2025-10-15","close":1585.0},{"date":"2025-10-16","close":1570.0},{"date":"2025-10-17","close":1555.0},{"date":"2025-10-20","close":1550.0},{"date":"2025-10-21","close":1550.0},{"date":"2025-10-22","close":1575.0},{"date":"2025-10-23","close":1560.0},{"date":"2025-10-24","close":1535.0},{"date":"2025-10-27","close":1535.0},{"date":"2025-10-28","close":1545.0},{"date":"2025-10-29","close":1545.0},{"date":"2025-10-30","close":1505.0},{"date":"2025-10-31","close":1505.0},{"date":"2025-11-03","close":1515.0},{"date":"2025-11-04","close":1510.0},{"date":"2025-11-05","close":1500.0},{"date":"2025-11-06","close":1495.0},{"date":"2025-11-07","close":1465.0},{"date":"2025-11-10","close":1475.0},{"date":"2025-11-11","close":1440.0},{"date":"2025-11-12","close":1490.0},{"date":"2025-11-13","close":1460.0},{"date":"2025-11-14","close":1420.0},{"date":"2025-11-17","close":1410.0},{"date":"2025-11-18","close":1370.0},{"date":"2025-11-19","close":1360.0},{"date":"2025-11-20","close":1340.0},{"date":"2025-11-21","close":1390.0},{"date":"2025-11-24","close":1320.0},{"date":"2025-11-25","close":1330.0},{"date":"2025-11-26","close":1365.0},{"date":"2025-11-27","close":1360.0},{"date":"2025-11-28","close":1350.0},{"date":"2025-12-01","close":1355.0},{"date":"2025-12-02","close":1360.0},{"date":"2025-12-03","close":1360.0},{"date":"2025-12-04","close":1340.0},{"date":"2025-12-05","close":1345.0},{"date":"2025-12-08","close":1350.0},{"date":"2025-12-09","close":1400.0},{"date":"2025-12-10","close":1350.0},{"date":"2025-12-11","close":1340.0},{"date":"2025-12-12","close":1320.0},{"date":"2025-12-15","close":1305.0},{"date":"2025-12-16","close":1310.0},{"date":"2025-12-17","close":1300.0},{"date":"2025-12-18","close":1260.0},{"date":"2025-12-19","close":1265.0},{"date":"2025-12-22","close":1270.0},{"date":"2025-12-23","close":1255.0},{"date":"2025-12-24","close":1245.0},{"date":"2025-12-26","close":1230.0},{"date":"2025-12-29","close":1245.0},{"date":"2025-12-30","close":1250.0},{"date":"2026-01-02","close":1270.0},{"date":"2026-01-05","close":1270.0},{"date":"2026-01-06","close":1260.0},{"date":"2026-01-07","close":1240.0},{"date":"2026-01-08","close":1215.0},{"date":"2026-01-09","close":1210.0},{"date":"2026-01-12","close":1225.0},{"date":"2026-01-13","close":1215.0},{"date":"2026-01-14","close":1215.0},{"date":"2026-01-15","close":1215.0},{"date":"2026-01-16","close":261.0},{"date":"2026-01-19","close":1305.0},{"date":"2026-01-20","close":1305.0},{"date":"2026-01-21","close":1305.0},{"date":"2026-01-22","close":1305.0},{"date":"2026-01-23","close":1305.0},{"date":"2026-01-26","close":1305.0},{"date":"2026-01-27","close":1305.0},{"date":"2026-01-28","close":1305.0},{"date":"2026-01-29","close":1305.0},{"date":"2026-01-30","close":1305.0},{"date":"2026-02-02","close":1305.0},{"date":"2026-02-03","close":1305.0},{"date":"2026-02-04","close":1305.0},{"date":"2026-02-05","close":1305.0},{"date":"2026-02-06","close":1305.0},{"date":"2026-02-09","close":1305.0},{"date":"2026-02-10","close":1350.0},{"date":"2026-02-11","close":1236.0},{"date":"2026-02-12","close":1222.0},{"date":"2026-02-13","close":1284.0},{"date":"2026-02-19","close":1222.0},{"date":"2026-02-20","close":1208.0},{"date":"2026-02-23","close":2336.0},{"date":"2026-02-24","close":2250.0},{"date":"2026-02-25","close":2248.0},{"date":"2026-02-26","close":2182.0},{"date":"2026-02-27","close":2182.0},{"date":"2026-03-03","close":2160.0},{"date":"2026-03-04","close":2010.0},{"date":"2026-03-05","close":2040.0},{"date":"2026-03-06","close":2072.0},{"date":"2026-03-09","close":2100.0},{"date":"2026-03-10","close":2116.0},{"date":"2026-03-11","close":2070.0},{"date":"2026-03-12","close":2074.0},{"date":"2026-03-13","close":2108.0},{"date":"2026-03-16","close":2132.0},{"date":"2026-03-17","close":2150.0},{"date":"2026-03-18","close":2126.0},{"date":"2026-03-19","close":2080.0},{"date":"2026-03-20","close":2200.0},{"date":"2026-03-23","close":2122.0},{"date":"2026-03-24","close":2160.0},{"date":"2026-03-25","close":2154.0},{"date":"2026-03-26","close":2118.0},{"date":"2026-03-27","close":2128.0},{"date":"2026-03-30","close":2110.0},{"date":"2026-03-31","close":2070.0},{"date":"2026-04-01","close":2118.0},{"date":"2026-04-02","close":2070.0},{"date":"2026-04-03","close":2074.0},{"date":"2026-04-06","close":2072.0},{"date":"2026-04-07","close":2068.0},{"date":"2026-04-08","close":2072.0},{"date":"2026-04-09","close":2154.0},{"date":"2026-04-10","close":2118.0},{"date":"2026-04-13","close":2120.0},{"date":"2026-04-14","close":2104.0},{"date":"2026-04-15","close":2144.0},{"date":"2026-04-16","close":2234.0},{"date":"2026-04-17","close":2248.0},{"date":"2026-04-20","close":2322.0},{"date":"2026-04-21","close":2346.0},{"date":"2026-04-22","close":2390.0},{"date":"2026-04-23","close":2326.0},{"date":"2026-04-24","close":2356.0},{"date":"2026-04-27","close":2356.0},{"date":"2026-04-28","close":2356.0},{"date":"2026-04-29","close":2356.0},{"date":"2026-04-30","close":2356.0},{"date":"2026-05-04","close":2356.0},{"date":"2026-05-06","close":2356.0},{"date":"2026-05-07","close":2356.0},{"date":"2026-05-08","close":2356.0},{"date":"2026-05-11","close":2356.0},{"date":"2026-05-12","close":2356.0},{"date":"2026-05-13","close":2356.0},{"date":"2026-05-14","close":2356.0},{"date":"2026-05-15","close":2356.0},{"date":"2026-05-18","close":2356.0},{"date":"2026-05-19","close":2200.0},{"date":"2026-05-20","close":2120.0},{"date":"2026-05-21","close":2075.0},{"date":"2026-05-22","close":2100.0},{"date":"2026-05-26","close":2215.0},{"date":"2026-05-27","close":2130.0},{"date":"2026-05-28","close":1989.0},{"date":"2026-05-29","close":1969.0},{"date":"2026-06-01","close":1926.0},{"date":"2026-06-02","close":1916.0},{"date":"2026-06-04","close":1905.0},{"date":"2026-06-05","close":1878.0},{"date":"2026-06-08","close":1782.0},{"date":"2026-06-09","close":1794.0},{"date":"2026-06-10","close":1810.0},{"date":"2026-06-11","close":1889.0},{"date":"2026-06-12","close":1902.0},{"date":"2026-06-15","close":1934.0},{"date":"2026-06-16","close":1906.0},{"date":"2026-06-17","close":1902.0},{"date":"2026-06-18","close":1899.0},{"date":"2026-06-19","close":1825.0},{"date":"2026-06-22","close":1781.0},{"date":"2026-06-23","close":1760.0},{"date":"2026-06-24","close":1765.0},{"date":"2026-06-25","close":1774.0},{"date":"2026-06-26","close":1632.0},{"date":"2026-06-29","close":1809.0},{"date":"2026-06-30","close":1975.0},{"date":"2026-07-01","close":2030.0},{"date":"2026-07-02","close":1935.0},{"date":"2026-07-03","close":1910.0},{"date":"2026-07-06","close":1856.0},{"date":"2026-07-07","close":1804.0},{"date":"2026-07-08","close":1814.0},{"date":"2026-07-09","close":1812.0},{"date":"2026-07-10","close":1797.0},{"date":"2026-07-13","close":2000.0},{"date":"2026-07-14","close":1923.0},{"date":"2026-07-15","close":1960.0},{"date":"2026-07-16","close":1968.0},{"date":"2026-07-20","close":1929.0},{"date":"2026-07-21","close":1820.0},{"date":"2026-07-22","close":1969.0},{"date":"2026-07-23","close":1973.0},{"date":"2026-07-24","close":1870.0},{"date":"2026-07-27","close":1891.0},{"date":"2026-07-28","close":1853.0},{"date":"2026-07-29","close":1825.0},{"date":"2026-07-30","close":2010.0},{"date":"2026-07-31","close":1934.0},{"date":"2026-08-03","close":1940.0},{"date":"2026-08-04","close":1909.0},{"date":"2026-08-05","close":1936.0},{"date":"2026-08-06","close":1939.0},{"date":"2026-08-07","close":1860.0},{"date":"2026-08-10","close":1932.0},{"date":"2026-08-11","close":1892.0},{"date":"2026-08-12","close":1877.0},{"date":"2026-08-13","close":1807.0},{"date":"2026-08-14","close":1865.0},{"date":"2026-08-18","close":1800.0},{"date":"2026-08-19","close":1735.0},{"date":"2026-08-20","close":1739.0},{"date":"2026-08-21","close":1707.0},{"date":"2026-08-24","close":1878.0},{"date":"2026-08-25","close":1801.0},{"date":"2026-08-26","close":1819.0},{"date":"2026-08-27","close":1985.0},{"date":"2026-08-28","close":1895.0},{"date":"2026-08-31","close":1900.0},{"date":"2026-09-01","close":1929.0},{"date":"2026-09-02","close":1910.0},{"date":"2026-09-03","close":1908.0},{"date":"2026-09-04","close":1908.0},{"date":"2026-09-07","close":1899.0},{"date":"2026-09-08","close":1875.0},{"date":"2026-09-09","close":1882.0},{"date":"2026-09-10","close":1896.0},{"date":"2026-09-11","close":1883.0},{"date":"2026-09-14","close":1860.0},{"date":"2026-09-15","close":1857.0},{"date":"2026-09-16","close":1925.0},{"date":"2026-09-17","close":1940.0},{"date":"2026-09-18","close":1995.0},{"date":"2026-09-21","close":1950.0},{"date":"2026-09-22","close":1963.0},{"date":"2026-09-23","close":1909.0},{"date":"2026-09-28","close":2000.0},{"date":"2026-09-29","close":2045.0},{"date":"2026-09-30","close":1946.0},{"date":"2026-10-01","close":1851.0},{"date":"2026-10-02","close":1950.0},{"date":"2026-10-06","close":1947.0},{"date":"2026-10-07","close":1950.0},{"date":"2026-10-08","close":1944.0},{"date":"2026-10-12","close":1856.0},{"date":"2026-10-13","close":1839.0},{"date":"2026-10-14","close":1844.0},{"date":"2026-10-15","close":1768.0},{"date":"2026-10-16","close":1851.0},{"date":"2026-10-19","close":1882.0},{"date":"2026-10-20","close":1817.0},{"date":"2026-10-21","close":1886.0},{"date":"2026-10-22","close":1668.0},{"date":"2026-10-23","close":1650.0}],"chart_data":[{"date":"2024-10-23","open":350,"high":370,"low":350,"close":354,"volume":855557,"rsi_14":57.45,"sma_20":343.7,"sma_60":381.48,"sma_120":565.83},{"date":"2024-10-24","open":353,"high":360,"low":350,"close":358,"volume":618539,"rsi_14":68.89,"sma_20":344.7,"sma_60":378.47,"sma_120":563.99},{"date":"2024-10-25","open":358,"high":371,"low":356,"close":361,"volume":565960,"rsi_14":68.89,"sma_20":345.75,"sma_60":375.73,"sma_120":562.22},{"date":"2024-10-28","open":362,"high":371,"low":357,"close":364,"volume":849660,"rsi_14":69.57,"sma_20":346.9,"sma_60":373.5,"sma_120":560.45},{"date":"2024-10-29","open":365,"high":378,"low":362,"close":362,"volume":940281,"rsi_14":86.49,"sma_20":347.1,"sma_60":371.25,"sma_120":558.67},{"date":"2024-10-30","open":366,"high":368,"low":355,"close":367,"volume":449234,"rsi_14":90.24,"sma_20":347.7,"sma_60":369.25,"sma_120":557.01},{"date":"2024-10-31","open":367,"high":374,"low":357,"close":370,"volume":731519,"rsi_14":93.02,"sma_20":348.85,"sma_60":367.4,"sma_120":555.51},{"date":"2024-11-01","open":367,"high":389,"low":367,"close":377,"volume":1322014,"rsi_14":93.48,"sma_20":350.65,"sma_60":366.08,"sma_120":554.13},{"date":"2024-11-04","open":397,"high":397,"low":358,"close":365,"volume":1760687,"rsi_14":72.73,"sma_20":351.7,"sma_60":364.68,"sma_120":552.51},{"date":"2024-11-05","open":367,"high":367,"low":345,"close":348,"volume":1261865,"rsi_14":56.34,"sma_20":351.8,"sma_60":363.3,"sma_120":550.7},{"date":"2024-11-06","open":365,"high":381,"low":348,"close":361,"volume":1809798,"rsi_14":60.76,"sma_20":353.1,"sma_60":362.9,"sma_120":548.93},{"date":"2024-11-07","open":365,"high":366,"low":346,"close":352,"volume":567119,"rsi_14":51.81,"sma_20":354.0,"sma_60":362.05,"sma_120":547.18},{"date":"2024-11-08","open":364,"high":365,"low":352,"close":356,"volume":521678,"rsi_14":54.02,"sma_20":355.15,"sma_60":361.4,"sma_120":545.59},{"date":"2024-11-11","open":356,"high":360,"low":338,"close":344,"volume":768497,"rsi_14":46.94,"sma_20":355.5,"sma_60":361.05,"sma_120":543.83},{"date":"2024-11-12","open":344,"high":348,"low":324,"close":325,"volume":928885,"rsi_14":37.17,"sma_20":354.75,"sma_60":359.52,"sma_120":541.93},{"date":"2024-11-13","open":326,"high":326,"low":311,"close":312,"volume":727257,"rsi_14":31.15,"sma_20":353.4,"sma_60":358.22,"sma_120":539.64},{"date":"2024-11-14","open":312,"high":318,"low":305,"close":305,"volume":503225,"rsi_14":27.78,"sma_20":351.45,"sma_60":356.88,"sma_120":537.11},{"date":"2024-11-15","open":306,"high":318,"low":295,"close":311,"volume":595689,"rsi_14":29.46,"sma_20":349.55,"sma_60":355.85,"sma_120":534.37},{"date":"2024-11-18","open":308,"high":318,"low":304,"close":313,"volume":487417,"rsi_14":31.01,"sma_20":347.75,"sma_60":355.1,"sma_120":531.94},{"date":"2024-11-19","open":313,"high":325,"low":312,"close":312,"volume":376627,"rsi_14":28.0,"sma_20":345.85,"sma_60":354.62,"sma_120":529.42},{"date":"2024-11-20","open":313,"high":315,"low":300,"close":302,"volume":412120,"rsi_14":24.24,"sma_20":343.25,"sma_60":352.7,"sma_120":526.67},{"date":"2024-11-21","open":300,"high":392,"low":295,"close":345,"volume":29601929,"rsi_14":40.48,"sma_20":342.6,"sma_60":351.77,"sma_120":524.0},{"date":"2024-11-22","open":333,"high":430,"low":333,"close":384,"volume":24330778,"rsi_14":54.87,"sma_20":343.75,"sma_60":351.75,"sma_120":521.64},{"date":"2024-11-25","open":385,"high":414,"low":367,"close":397,"volume":4660640,"rsi_14":62.83,"sma_20":345.4,"sma_60":351.88,"sma_120":519.49},{"date":"2024-11-26","open":390,"high":399,"low":381,"close":397,"volume":1668044,"rsi_14":60.11,"sma_20":347.15,"sma_60":352.08,"sma_120":517.63},{"date":"2024-11-27","open":400,"high":400,"low":358,"close":358,"volume":3171012,"rsi_14":51.44,"sma_20":346.7,"sma_60":351.67,"sma_120":515.46},{"date":"2024-11-28","open":367,"high":389,"low":352,"close":352,"volume":1803429,"rsi_14":49.05,"sma_20":345.8,"sma_60":351.08,"sma_120":513.15},{"date":"2024-11-29","open":350,"high":369,"low":342,"close":369,"volume":1053975,"rsi_14":55.81,"sma_20":345.4,"sma_60":350.75,"sma_120":510.84},{"date":"2024-12-02","open":385,"high":398,"low":350,"close":353,"volume":2143325,"rsi_14":56.6,"sma_20":344.8,"sma_60":350.17,"sma_120":508.18},{"date":"2024-12-03","open":351,"high":366,"low":350,"close":363,"volume":459356,"rsi_14":62.2,"sma_20":345.55,"sma_60":349.73,"sma_120":504.42},{"date":"2024-12-04","open":349,"high":357,"low":338,"close":342,"volume":969833,"rsi_14":58.3,"sma_20":344.6,"sma_60":349.18,"sma_120":499.27},{"date":"2024-12-05","open":345,"high":348,"low":333,"close":336,"volume":512465,"rsi_14":55.61,"sma_20":343.8,"sma_60":348.75,"sma_120":493.75},{"date":"2024-12-06","open":335,"high":336,"low":316,"close":333,"volume":657607,"rsi_14":54.46,"sma_20":342.65,"sma_60":348.2,"sma_120":487.69},{"date":"2024-12-09","open":330,"high":330,"low":307,"close":313,"volume":583366,"rsi_14":50.21,"sma_20":341.1,"sma_60":347.37,"sma_120":481.4},{"date":"2024-12-10","open":312,"high":352,"low":310,"close":342,"volume":1011992,"rsi_14":57.63,"sma_20":341.95,"sma_60":347.07,"sma_120":475.92},{"date":"2024-12-11","open":344,"high":369,"low":340,"close":367,"volume":873753,"rsi_14":54.51,"sma_20":344.7,"sma_60":347.33,"sma_120":470.1},{"date":"2024-12-12","open":363,"high":370,"low":353,"close":363,"volume":654197,"rsi_14":44.98,"sma_20":347.6,"sma_60":347.68,"sma_120":463.18},{"date":"2024-12-13","open":359,"high":365,"low":354,"close":365,"volume":388188,"rsi_14":41.92,"sma_20":350.3,"sma_60":347.83,"sma_120":456.39},{"date":"2024-12-16","open":366,"high":375,"low":362,"close":367,"volume":404079,"rsi_14":42.5,"sma_20":353.0,"sma_60":348.12,"sma_120":448.66},{"date":"2024-12-17","open":369,"high":380,"low":365,"close":370,"volume":809169,"rsi_14":53.66,"sma_20":355.9,"sma_60":348.45,"sma_120":440.89},{"date":"2024-12-18","open":370,"high":422,"low":367,"close":397,"volume":4785265,"rsi_14":62.16,"sma_20":360.65,"sma_60":349.2,"sma_120":435.12},{"date":"2024-12-19","open":398,"high":398,"low":373,"close":386,"volume":1161537,"rsi_14":54.75,"sma_20":362.7,"sma_60":350.0,"sma_120":427.67},{"date":"2024-12-20","open":400,"high":400,"low":360,"close":361,"volume":945060,"rsi_14":52.13,"sma_20":361.55,"sma_60":350.35,"sma_120":420.08},{"date":"2024-12-23","open":363,"high":390,"low":363,"close":370,"volume":643905,"rsi_14":51.87,"sma_20":360.2,"sma_60":350.83,"sma_120":412.92},{"date":"2024-12-24","open":370,"high":379,"low":358,"close":358,"volume":500381,"rsi_14":54.49,"sma_20":358.25,"sma_60":350.83,"sma_120":405.91},{"date":"2024-12-26","open":378,"high":378,"low":350,"close":353,"volume":1704414,"rsi_14":54.8,"sma_20":358.0,"sma_60":350.8,"sma_120":399.39},{"date":"2024-12-27","open":347,"high":358,"low":342,"close":351,"volume":489931,"rsi_14":55.11,"sma_20":357.95,"sma_60":350.87,"sma_120":392.74},{"date":"2024-12-30","open":342,"high":373,"low":338,"close":372,"volume":787934,"rsi_14":66.67,"sma_20":358.1,"sma_60":351.38,"sma_120":388.34},{"date":"2025-01-02","open":372,"high":374,"low":361,"close":367,"volume":391339,"rsi_14":58.17,"sma_20":358.8,"sma_60":351.77,"sma_120":386.15},{"date":"2025-01-03","open":379,"high":409,"low":374,"close":385,"volume":2590018,"rsi_14":56.16,"sma_20":359.9,"sma_60":352.42,"sma_120":384.3},{"date":"2025-01-06","open":384,"high":393,"low":382,"close":392,"volume":479106,"rsi_14":59.73,"sma_20":362.4,"sma_60":353.37,"sma_120":382.77},{"date":"2025-01-07","open":392,"high":411,"low":387,"close":411,"volume":2170267,"rsi_14":63.86,"sma_20":366.15,"sma_60":354.65,"sma_120":381.45},{"date":"2025-01-08","open":408,"high":416,"low":394,"close":399,"volume":1335972,"rsi_14":59.09,"sma_20":369.45,"sma_60":355.75,"sma_120":379.79},{"date":"2025-01-09","open":393,"high":409,"low":387,"close":409,"volume":931025,"rsi_14":60.66,"sma_20":374.25,"sma_60":356.95,"sma_120":378.46},{"date":"2025-01-10","open":414,"high":420,"low":395,"close":410,"volume":837308,"rsi_14":54.14,"sma_20":377.65,"sma_60":358.12,"sma_120":377.52},{"date":"2025-01-13","open":402,"high":425,"low":402,"close":416,"volume":821261,"rsi_14":59.87,"sma_20":380.1,"sma_60":359.4,"sma_120":376.67},{"date":"2025-01-14","open":413,"high":417,"low":404,"close":404,"volume":732098,"rsi_14":65.47,"sma_20":382.15,"sma_60":360.4,"sma_120":376.1},{"date":"2025-01-15","open":404,"high":405,"low":388,"close":397,"volume":562839,"rsi_14":59.85,"sma_20":383.75,"sma_60":361.2,"sma_120":375.52},{"date":"2025-01-16","open":395,"high":397,"low":374,"close":394,"volume":775562,"rsi_14":64.06,"sma_20":385.1,"sma_60":361.95,"sma_120":374.62},{"date":"2025-01-17","open":391,"high":417,"low":391,"close":400,"volume":763007,"rsi_14":68.22,"sma_20":386.6,"sma_60":362.78,"sma_120":373.68},{"date":"2025-01-20","open":399,"high":399,"low":368,"close":375,"volume":1708822,"rsi_14":57.89,"sma_20":385.5,"sma_60":363.13,"sma_120":372.31},{"date":"2025-01-21","open":376,"high":379,"low":369,"close":369,"volume":517062,"rsi_14":48.91,"sma_20":384.65,"sma_60":363.32,"sma_120":370.89},{"date":"2025-01-22","open":365,"high":409,"low":365,"close":377,"volume":1439863,"rsi_14":53.57,"sma_20":385.45,"sma_60":363.58,"sma_120":369.66},{"date":"2025-01-23","open":376,"high":383,"low":371,"close":373,"volume":283344,"rsi_14":45.24,"sma_20":385.6,"sma_60":363.73,"sma_120":368.62},{"date":"2025-01-24","open":373,"high":378,"low":362,"close":363,"volume":633217,"rsi_14":38.76,"sma_20":385.85,"sma_60":363.75,"sma_120":367.5},{"date":"2025-01-31","open":363,"high":388,"low":355,"close":381,"volume":814955,"rsi_14":38.28,"sma_20":387.25,"sma_60":363.98,"sma_120":366.62},{"date":"2025-02-03","open":381,"high":381,"low":367,"close":368,"volume":410678,"rsi_14":37.98,"sma_20":388.1,"sma_60":363.95,"sma_120":365.68},{"date":"2025-02-04","open":368,"high":377,"low":368,"close":374,"volume":341239,"rsi_14":36.0,"sma_20":388.2,"sma_60":363.9,"sma_120":364.99},{"date":"2025-02-05","open":374,"high":383,"low":370,"close":383,"volume":241039,"rsi_14":39.85,"sma_20":389.0,"sma_60":364.2,"sma_120":364.44},{"date":"2025-02-06","open":383,"high":387,"low":375,"close":381,"volume":221909,"rsi_14":36.43,"sma_20":388.8,"sma_60":364.75,"sma_120":364.02},{"date":"2025-02-07","open":381,"high":383,"low":372,"close":381,"volume":391240,"rsi_14":40.17,"sma_20":388.25,"sma_60":365.08,"sma_120":363.99},{"date":"2025-02-10","open":381,"high":385,"low":374,"close":376,"volume":360101,"rsi_14":40.87,"sma_20":386.5,"sma_60":365.48,"sma_120":363.77},{"date":"2025-02-11","open":380,"high":382,"low":372,"close":381,"volume":419487,"rsi_14":44.44,"sma_20":385.6,"sma_60":365.9,"sma_120":363.65},{"date":"2025-02-12","open":381,"high":381,"low":365,"close":370,"volume":211529,"rsi_14":37.7,"sma_20":383.65,"sma_60":366.33,"sma_120":363.69},{"date":"2025-02-13","open":367,"high":378,"low":362,"close":368,"volume":498814,"rsi_14":46.46,"sma_20":381.55,"sma_60":367.05,"sma_120":363.28},{"date":"2025-02-14","open":368,"high":384,"low":365,"close":383,"volume":476769,"rsi_14":56.48,"sma_20":379.9,"sma_60":368.23,"sma_120":363.23},{"date":"2025-02-17","open":384,"high":385,"low":374,"close":379,"volume":260238,"rsi_14":50.96,"sma_20":378.65,"sma_60":369.47,"sma_120":363.18},{"date":"2025-02-18","open":376,"high":378,"low":366,"close":369,"volume":489058,"rsi_14":48.18,"sma_20":377.25,"sma_60":370.43,"sma_120":363.14},{"date":"2025-02-19","open":369,"high":375,"low":363,"close":368,"volume":341055,"rsi_14":52.48,"sma_20":375.95,"sma_60":371.35,"sma_120":363.23},{"date":"2025-02-20","open":365,"high":387,"low":361,"close":382,"volume":710684,"rsi_14":50.52,"sma_20":375.05,"sma_60":372.52,"sma_120":363.57},{"date":"2025-02-21","open":381,"high":384,"low":369,"close":370,"volume":269471,"rsi_14":51.04,"sma_20":374.8,"sma_60":373.65,"sma_120":363.18},{"date":"2025-02-24","open":369,"high":370,"low":362,"close":363,"volume":261689,"rsi_14":44.33,"sma_20":374.5,"sma_60":373.95,"sma_120":362.86},{"date":"2025-02-25","open":364,"high":368,"low":340,"close":344,"volume":896011,"rsi_14":31.78,"sma_20":372.85,"sma_60":373.28,"sma_120":362.52},{"date":"2025-02-26","open":344,"high":353,"low":339,"close":352,"volume":344442,"rsi_14":37.17,"sma_20":371.8,"sma_60":372.53,"sma_120":362.21},{"date":"2025-02-27","open":352,"high":352,"low":343,"close":349,"volume":286053,"rsi_14":36.21,"sma_20":371.1,"sma_60":371.73,"sma_120":361.91},{"date":"2025-02-28","open":349,"high":349,"low":308,"close":321,"volume":1536944,"rsi_14":30.22,"sma_20":368.1,"sma_60":371.12,"sma_120":361.39},{"date":"2025-03-04","open":321,"high":321,"low":300,"close":306,"volume":654052,"rsi_14":24.83,"sma_20":365.0,"sma_60":370.35,"sma_120":360.72},{"date":"2025-03-05","open":308,"high":326,"low":296,"close":309,"volume":566300,"rsi_14":28.37,"sma_20":361.75,"sma_60":369.35,"sma_120":360.05},{"date":"2025-03-06","open":309,"high":315,"low":304,"close":305,"volume":491197,"rsi_14":27.97,"sma_20":357.85,"sma_60":368.55,"sma_120":359.36},{"date":"2025-03-07","open":310,"high":310,"low":302,"close":304,"volume":196779,"rsi_14":19.38,"sma_20":354.0,"sma_60":367.57,"sma_120":358.65},{"date":"2025-03-10","open":304,"high":307,"low":299,"close":305,"volume":369881,"rsi_14":20.63,"sma_20":350.2,"sma_60":366.95,"sma_120":358.07},{"date":"2025-03-11","open":302,"high":307,"low":299,"close":302,"volume":184418,"rsi_14":21.85,"sma_20":346.5,"sma_60":366.38,"sma_120":357.57},{"date":"2025-03-12","open":302,"high":308,"low":302,"close":306,"volume":143306,"rsi_14":24.59,"sma_20":342.75,"sma_60":365.93,"sma_120":357.07},{"date":"2025-03-13","open":306,"high":312,"low":305,"close":306,"volume":137810,"rsi_14":14.81,"sma_20":339.55,"sma_60":365.82,"sma_120":356.59},{"date":"2025-03-14","open":303,"high":309,"low":303,"close":304,"volume":155574,"rsi_14":16.33,"sma_20":336.35,"sma_60":365.18,"sma_120":356.12},{"date":"2025-03-17","open":305,"high":309,"low":301,"close":304,"volume":190217,"rsi_14":17.58,"sma_20":332.4,"sma_60":364.13,"sma_120":355.73},{"date":"2025-03-18","open":304,"high":308,"low":300,"close":305,"volume":204585,"rsi_14":23.29,"sma_20":328.7,"sma_60":363.17,"sma_120":355.43},{"date":"2025-03-19","open":304,"high":306,"low":298,"close":306,"volume":197424,"rsi_14":15.15,"sma_20":325.55,"sma_60":362.18,"sma_120":355.01},{"date":"2025-03-20","open":306,"high":314,"low":301,"close":313,"volume":318313,"rsi_14":24.29,"sma_20":322.8,"sma_60":361.28,"sma_120":354.7},{"date":"2025-03-21","open":318,"high":319,"low":308,"close":319,"volume":373969,"rsi_14":47.92,"sma_20":319.65,"sma_60":360.43,"sma_120":354.44},{"date":"2025-03-24","open":316,"high":319,"low":310,"close":317,"volume":364489,"rsi_14":65.71,"sma_20":317.0,"sma_60":359.1,"sma_120":354.15},{"date":"2025-03-25","open":317,"high":317,"low":312,"close":312,"volume":175913,"rsi_14":54.05,"sma_20":314.45,"sma_60":357.87,"sma_120":353.93},{"date":"2025-03-26","open":312,"high":320,"low":308,"close":316,"volume":124501,"rsi_14":64.86,"sma_20":313.05,"sma_60":357.12,"sma_120":353.73},{"date":"2025-03-27","open":313,"high":320,"low":312,"close":320,"volume":164512,"rsi_14":70.0,"sma_20":311.45,"sma_60":356.28,"sma_120":353.56},{"date":"2025-03-28","open":320,"high":320,"low":311,"close":312,"volume":160410,"rsi_14":57.45,"sma_20":309.6,"sma_60":355.52,"sma_120":353.18},{"date":"2025-03-31","open":311,"high":318,"low":303,"close":306,"volume":174432,"rsi_14":54.0,"sma_20":308.85,"sma_60":354.73,"sma_120":352.77},{"date":"2025-04-01","open":306,"high":313,"low":304,"close":309,"volume":138207,"rsi_14":53.06,"sma_20":309.0,"sma_60":354.03,"sma_120":352.45},{"date":"2025-04-02","open":309,"high":314,"low":306,"close":306,"volume":90841,"rsi_14":50.0,"sma_20":308.85,"sma_60":352.93,"sma_120":352.16},{"date":"2025-04-03","open":302,"high":307,"low":300,"close":301,"volume":207779,"rsi_14":47.27,"sma_20":308.65,"sma_60":351.83,"sma_120":351.8},{"date":"2025-04-04","open":298,"high":312,"low":298,"close":309,"volume":167837,"rsi_14":53.97,"sma_20":308.9,"sma_60":350.57,"sma_120":351.49},{"date":"2025-04-07","open":299,"high":309,"low":299,"close":301,"volume":267518,"rsi_14":47.14,"sma_20":308.7,"sma_60":349.05,"sma_120":351.21},{"date":"2025-04-08","open":302,"high":308,"low":295,"close":301,"volume":243955,"rsi_14":46.38,"sma_20":308.65,"sma_60":347.22,"sma_120":350.93},{"date":"2025-04-09","open":298,"high":303,"low":295,"close":299,"volume":224916,"rsi_14":39.06,"sma_20":308.3,"sma_60":345.55,"sma_120":350.65},{"date":"2025-04-10","open":305,"high":318,"low":304,"close":317,"volume":196341,"rsi_14":48.68,"sma_20":308.85,"sma_60":344.02,"sma_120":350.48},{"date":"2025-04-11","open":317,"high":317,"low":306,"close":310,"volume":190237,"rsi_14":45.68,"sma_20":309.15,"sma_60":342.35,"sma_120":350.23},{"date":"2025-04-14","open":308,"high":316,"low":306,"close":311,"volume":216465,"rsi_14":49.35,"sma_20":309.5,"sma_60":340.6,"sma_120":350.0},{"date":"2025-04-15","open":311,"high":314,"low":309,"close":314,"volume":129494,"rsi_14":48.68,"sma_20":309.95,"sma_60":339.1,"sma_120":349.75},{"date":"2025-04-16","open":311,"high":320,"low":310,"close":312,"volume":155219,"rsi_14":44.59,"sma_20":310.25,"sma_60":337.68,"sma_120":349.44},{"date":"2025-04-17","open":315,"high":320,"low":308,"close":313,"volume":178858,"rsi_14":50.75,"sma_20":310.25,"sma_60":336.33,"sma_120":349.14},{"date":"2025-04-18","open":310,"high":314,"low":305,"close":309,"volume":150301,"rsi_14":52.31,"sma_20":309.75,"sma_60":334.82,"sma_120":348.8},{"date":"2025-04-21","open":309,"high":315,"low":306,"close":307,"volume":167387,"rsi_14":48.44,"sma_20":309.25,"sma_60":333.68,"sma_120":348.41},{"date":"2025-04-22","open":307,"high":309,"low":301,"close":305,"volume":186381,"rsi_14":49.21,"sma_20":308.9,"sma_60":332.62,"sma_120":347.97},{"date":"2025-04-23","open":305,"high":310,"low":305,"close":306,"volume":161359,"rsi_14":54.24,"sma_20":308.4,"sma_60":331.43,"sma_120":347.51},{"date":"2025-04-24","open":308,"high":308,"low":302,"close":306,"volume":121151,"rsi_14":47.06,"sma_20":307.7,"sma_60":330.32,"sma_120":347.02},{"date":"2025-04-25","open":306,"high":308,"low":305,"close":307,"volume":71660,"rsi_14":56.82,"sma_20":307.45,"sma_60":329.38,"sma_120":346.57},{"date":"2025-04-28","open":307,"high":316,"low":306,"close":310,"volume":178600,"rsi_14":59.57,"sma_20":307.65,"sma_60":328.2,"sma_120":346.09},{"date":"2025-04-29","open":310,"high":316,"low":310,"close":312,"volume":66727,"rsi_14":63.83,"sma_20":307.8,"sma_60":327.27,"sma_120":345.61},{"date":"2025-04-30","open":312,"high":316,"low":306,"close":306,"volume":120871,"rsi_14":34.29,"sma_20":307.8,"sma_60":326.13,"sma_120":345.02},{"date":"2025-05-02","open":306,"high":309,"low":304,"close":306,"volume":89817,"rsi_14":42.86,"sma_20":308.05,"sma_60":324.85,"sma_120":344.52},{"date":"2025-05-07","open":301,"high":306,"low":300,"close":305,"volume":228688,"rsi_14":39.29,"sma_20":307.85,"sma_60":323.58,"sma_120":344.17},{"date":"2025-05-08","open":302,"high":311,"low":302,"close":311,"volume":146082,"rsi_14":45.16,"sma_20":308.35,"sma_60":322.42,"sma_120":343.75},{"date":"2025-05-09","open":308,"high":317,"low":306,"close":312,"volume":247873,"rsi_14":50.0,"sma_20":308.9,"sma_60":321.35,"sma_120":343.42},{"date":"2025-05-12","open":312,"high":319,"low":309,"close":315,"volume":278289,"rsi_14":53.12,"sma_20":309.7,"sma_60":320.25,"sma_120":343.07},{"date":"2025-05-13","open":316,"high":324,"low":313,"close":316,"volume":225634,"rsi_14":62.07,"sma_20":309.65,"sma_60":319.35,"sma_120":342.84},{"date":"2025-05-14","open":319,"high":322,"low":313,"close":314,"volume":151969,"rsi_14":62.07,"sma_20":309.85,"sma_60":318.45,"sma_120":342.75},{"date":"2025-05-15","open":314,"high":316,"low":308,"close":308,"volume":100216,"rsi_14":54.55,"sma_20":309.7,"sma_60":317.2,"sma_120":342.72},{"date":"2025-05-16","open":308,"high":311,"low":304,"close":306,"volume":150670,"rsi_14":50.0,"sma_20":309.3,"sma_60":315.98,"sma_120":342.73},{"date":"2025-05-19","open":306,"high":312,"low":305,"close":306,"volume":125007,"rsi_14":50.0,"sma_20":309.0,"sma_60":314.93,"sma_120":342.68},{"date":"2025-05-20","open":306,"high":312,"low":306,"close":308,"volume":239688,"rsi_14":51.43,"sma_20":308.75,"sma_60":313.93,"sma_120":342.64},{"date":"2025-05-21","open":308,"high":313,"low":305,"close":309,"volume":145946,"rsi_14":48.48,"sma_20":308.75,"sma_60":312.72,"sma_120":342.62},{"date":"2025-05-22","open":309,"high":312,"low":305,"close":307,"volume":147885,"rsi_14":42.42,"sma_20":308.75,"sma_60":311.67,"sma_120":342.66},{"date":"2025-05-23","open":307,"high":310,"low":304,"close":305,"volume":196667,"rsi_14":48.28,"sma_20":308.75,"sma_60":310.7,"sma_120":342.32},{"date":"2025-05-26","open":305,"high":309,"low":300,"close":302,"volume":286196,"rsi_14":43.75,"sma_20":308.55,"sma_60":310.0,"sma_120":341.64},{"date":"2025-05-27","open":305,"high":306,"low":300,"close":301,"volume":171806,"rsi_14":43.75,"sma_20":308.3,"sma_60":309.15,"sma_120":340.84},{"date":"2025-05-28","open":301,"high":311,"low":290,"close":302,"volume":649549,"rsi_14":33.33,"sma_20":308.05,"sma_60":308.37,"sma_120":340.05},{"date":"2025-05-29","open":307,"high":392,"low":300,"close":392,"volume":25111942,"rsi_14":84.48,"sma_20":312.15,"sma_60":309.55,"sma_120":340.33},{"date":"2025-05-30","open":419,"high":431,"low":353,"close":364,"volume":14601016,"rsi_14":67.38,"sma_20":314.75,"sma_60":310.52,"sma_120":340.43},{"date":"2025-06-02","open":368,"high":373,"low":351,"close":356,"volume":2348771,"rsi_14":63.51,"sma_20":317.25,"sma_60":311.3,"sma_120":340.32},{"date":"2025-06-04","open":349,"high":368,"low":348,"close":368,"volume":1412655,"rsi_14":67.09,"sma_20":320.35,"sma_60":312.35,"sma_120":340.45},{"date":"2025-06-05","open":365,"high":375,"low":357,"close":371,"volume":1230614,"rsi_14":70.32,"sma_20":323.65,"sma_60":313.47,"sma_120":340.52},{"date":"2025-06-09","open":371,"high":378,"low":361,"close":366,"volume":1103036,"rsi_14":68.99,"sma_20":326.4,"sma_60":314.48,"sma_120":340.72},{"date":"2025-06-10","open":362,"high":370,"low":357,"close":363,"volume":676561,"rsi_14":67.7,"sma_20":328.95,"sma_60":315.5,"sma_120":340.94},{"date":"2025-06-11","open":1820,"high":1850,"low":1800,"close":1830,"volume":76988},{"date":"2025-06-12","open":1865,"high":1865,"low":1800,"close":1840,"volume":70308},{"date":"2025-06-13","open":1830,"high":1840,"low":1755,"close":1825,"volume":114285},{"date":"2025-06-16","open":1825,"high":1895,"low":1795,"close":1840,"volume":151086},{"date":"2025-06-17","open":1840,"high":1885,"low":1825,"close":1870,"volume":156740},{"date":"2025-06-18","open":1870,"high":1905,"low":1845,"close":1855,"volume":72843},{"date":"2025-06-19","open":1850,"high":1880,"low":1800,"close":1810,"volume":53796},{"date":"2025-06-20","open":1795,"high":1820,"low":1735,"close":1765,"volume":184459},{"date":"2025-06-23","open":1750,"high":1750,"low":1685,"close":1700,"volume":143465},{"date":"2025-06-24","open":1700,"high":2040,"low":1700,"close":1850,"volume":915315},{"date":"2025-06-25","open":1850,"high":1870,"low":1810,"close":1825,"volume":85880},{"date":"2025-06-26","open":1845,"high":1850,"low":1680,"close":1700,"volume":190466},{"date":"2025-06-27","open":1705,"high":1740,"low":1590,"close":1640,"volume":447810},{"date":"2025-06-30","open":1650,"high":1685,"low":1620,"close":1665,"volume":76036},{"date":"2025-07-01","open":1655,"high":1695,"low":1655,"close":1665,"volume":49932},{"date":"2025-07-02","open":1670,"high":1670,"low":1630,"close":1660,"volume":34526},{"date":"2025-07-03","open":1660,"high":1720,"low":1645,"close":1680,"volume":48471},{"date":"2025-07-04","open":1680,"high":1715,"low":1640,"close":1680,"volume":48132},{"date":"2025-07-07","open":1665,"high":1705,"low":1650,"close":1665,"volume":47340},{"date":"2025-07-08","open":1650,"high":1825,"low":1640,"close":1750,"volume":242830},{"date":"2025-07-09","open":1750,"high":1770,"low":1695,"close":1740,"volume":71215},{"date":"2025-07-10","open":1725,"high":1795,"low":1725,"close":1785,"volume":94338},{"date":"2025-07-11","open":1800,"high":1815,"low":1745,"close":1770,"volume":75542},{"date":"2025-07-14","open":1770,"high":1970,"low":1755,"close":1925,"volume":469710},{"date":"2025-07-15","open":1905,"high":2095,"low":1855,"close":1930,"volume":762962},{"date":"2025-07-16","open":1950,"high":2025,"low":1900,"close":1975,"volume":154519},{"date":"2025-07-17","open":1965,"high":1965,"low":1860,"close":1900,"volume":176461},{"date":"2025-07-18","open":1900,"high":2045,"low":1865,"close":1905,"volume":137225},{"date":"2025-07-21","open":1965,"high":1965,"low":1885,"close":1900,"volume":40049},{"date":"2025-07-22","open":1900,"high":1930,"low":1805,"close":1850,"volume":89969},{"date":"2025-07-23","open":1835,"high":1840,"low":1785,"close":1815,"volume":46223},{"date":"2025-07-24","open":1805,"high":1835,"low":1790,"close":1795,"volume":40421},{"date":"2025-07-25","open":1795,"high":1815,"low":1775,"close":1800,"volume":45479},{"date":"2025-07-28","open":1800,"high":1800,"low":1735,"close":1735,"volume":54667},{"date":"2025-07-29","open":1735,"high":1750,"low":1595,"close":1695,"volume":151317},{"date":"2025-07-30","open":1695,"high":2055,"low":1695,"close":1815,"volume":1605280},{"date":"2025-07-31","open":1785,"high":1875,"low":1760,"close":1785,"volume":157555},{"date":"2025-08-01","open":1815,"high":1815,"low":1635,"close":1755,"volume":195971},{"date":"2025-08-04","open":1745,"high":1780,"low":1720,"close":1735,"volume":48358},{"date":"2025-08-05","open":1735,"high":1755,"low":1595,"close":1715,"volume":278519},{"date":"2025-08-06","open":1690,"high":1780,"low":1665,"close":1775,"volume":83287},{"date":"2025-08-07","open":1775,"high":1795,"low":1730,"close":1770,"volume":40535},{"date":"2025-08-08","open":1735,"high":1750,"low":1695,"close":1710,"volume":75823},{"date":"2025-08-11","open":1710,"high":1765,"low":1665,"close":1675,"volume":104854},{"date":"2025-08-12","open":1705,"high":1750,"low":1690,"close":1715,"volume":69751},{"date":"2025-08-13","open":1715,"high":1740,"low":1675,"close":1690,"volume":55940},{"date":"2025-08-14","open":1695,"high":1770,"low":1685,"close":1735,"volume":57038},{"date":"2025-08-18","open":1735,"high":1770,"low":1695,"close":1765,"volume":97059},{"date":"2025-08-19","open":1765,"high":1940,"low":1715,"close":1835,"volume":394753},{"date":"2025-08-20","open":1835,"high":1870,"low":1675,"close":1845,"volume":137835},{"date":"2025-08-21","open":1830,"high":1925,"low":1805,"close":1825,"volume":66910},{"date":"2025-08-22","open":1805,"high":1850,"low":1790,"close":1810,"volume":41579},{"date":"2025-08-25","open":1810,"high":1835,"low":1750,"close":1815,"volume":25308},{"date":"2025-08-26","open":1815,"high":1825,"low":1750,"close":1815,"volume":36314},{"date":"2025-08-27","open":1815,"high":1840,"low":1770,"close":1790,"volume":36406},{"date":"2025-08-28","open":1775,"high":1795,"low":1750,"close":1760,"volume":43645},{"date":"2025-08-29","open":1760,"high":1765,"low":1700,"close":1710,"volume":47106},{"date":"2025-09-01","open":1710,"high":1720,"low":1675,"close":1680,"volume":54845},{"date":"2025-09-02","open":1690,"high":1700,"low":1645,"close":1680,"volume":89947},{"date":"2025-09-03","open":1705,"high":1705,"low":1665,"close":1685,"volume":48164},{"date":"2025-09-04","open":1690,"high":1740,"low":1685,"close":1695,"volume":22143},{"date":"2025-09-05","open":1695,"high":1710,"low":1645,"close":1665,"volume":129513},{"date":"2025-09-08","open":1665,"high":1705,"low":1665,"close":1670,"volume":52821},{"date":"2025-09-09","open":1670,"high":1695,"low":1660,"close":1690,"volume":26080},{"date":"2025-09-10","open":1690,"high":1720,"low":1675,"close":1705,"volume":53586},{"date":"2025-09-11","open":1705,"high":1825,"low":1690,"close":1750,"volume":223328},{"date":"2025-09-12","open":1760,"high":1815,"low":1720,"close":1770,"volume":41413},{"date":"2025-09-15","open":1755,"high":1760,"low":1715,"close":1760,"volume":25204},{"date":"2025-09-16","open":1745,"high":1795,"low":1725,"close":1750,"volume":45926},{"date":"2025-09-17","open":1750,"high":1765,"low":1670,"close":1705,"volume":70390},{"date":"2025-09-18","open":1690,"high":1700,"low":1675,"close":1700,"volume":46454},{"date":"2025-09-19","open":1700,"high":1730,"low":1675,"close":1680,"volume":34408},{"date":"2025-09-22","open":1680,"high":1775,"low":1675,"close":1715,"volume":64042},{"date":"2025-09-23","open":1715,"high":1725,"low":1675,"close":1680,"volume":37837},{"date":"2025-09-24","open":1680,"high":1700,"low":1665,"close":1680,"volume":36026},{"date":"2025-09-25","open":1680,"high":1685,"low":1615,"close":1635,"volume":154119},{"date":"2025-09-26","open":1635,"high":1635,"low":1605,"close":1620,"volume":28777},{"date":"2025-09-29","open":1620,"high":1635,"low":1580,"close":1605,"volume":54445},{"date":"2025-09-30","open":1605,"high":1635,"low":1585,"close":1625,"volume":65575},{"date":"2025-10-01","open":1625,"high":1645,"low":1595,"close":1610,"volume":37066},{"date":"2025-10-02","open":1610,"high":1625,"low":1585,"close":1595,"volume":38913},{"date":"2025-10-10","open":1595,"high":1605,"low":1565,"close":1570,"volume":60610},{"date":"2025-10-13","open":1570,"high":1625,"low":1535,"close":1590,"volume":51072},{"date":"2025-10-14","open":1575,"high":1625,"low":1530,"close":1555,"volume":56861},{"date":"2025-10-15","open":1560,"high":1595,"low":1515,"close":1585,"volume":22531},{"date":"2025-10-16","open":1580,"high":1600,"low":1545,"close":1570,"volume":39864},{"date":"2025-10-17","open":1565,"high":1570,"low":1530,"close":1555,"volume":38561},{"date":"2025-10-20","open":1550,"high":1565,"low":1535,"close":1550,"volume":33168},{"date":"2025-10-21","open":1550,"high":1590,"low":1535,"close":1550,"volume":55415},{"date":"2025-10-22","open":1550,"high":1595,"low":1540,"close":1575,"volume":65867},{"date":"2025-10-23","open":1580,"high":1625,"low":1560,"close":1560,"volume":31431},{"date":"2025-10-24","open":1570,"high":1580,"low":1525,"close":1535,"volume":87080},{"date":"2025-10-27","open":1535,"high":1550,"low":1500,"close":1535,"volume":81215},{"date":"2025-10-28","open":1575,"high":1620,"low":1525,"close":1545,"volume":104345},{"date":"2025-10-29","open":1550,"high":1575,"low":1525,"close":1545,"volume":50908},{"date":"2025-10-30","open":1545,"high":1545,"low":1505,"close":1505,"volume":95717},{"date":"2025-10-31","open":1510,"high":1525,"low":1500,"close":1505,"volume":45612},{"date":"2025-11-03","open":1505,"high":1525,"low":1495,"close":1515,"volume":35403,"rsi_14":39.47,"sma_20":1558.75,"sma_60":1669.75,"sma_120":1461.47},{"date":"2025-11-04","open":1515,"high":1520,"low":1480,"close":1510,"volume":78728,"rsi_14":27.27,"sma_20":1553.0,"sma_60":1666.0,"sma_120":1471.47},{"date":"2025-11-05","open":1505,"high":1515,"low":1450,"close":1500,"volume":110519,"rsi_14":28.12,"sma_20":1547.5,"sma_60":1662.42,"sma_120":1481.37},{"date":"2025-11-06","open":1500,"high":1510,"low":1470,"close":1495,"volume":65115,"rsi_14":30.0,"sma_20":1542.5,"sma_60":1657.75,"sma_120":1491.2},{"date":"2025-11-07","open":1480,"high":1510,"low":1450,"close":1465,"volume":165776,"rsi_14":25.71,"sma_20":1537.25,"sma_60":1652.67,"sma_120":1500.78},{"date":"2025-11-10","open":1460,"high":1480,"low":1450,"close":1475,"volume":55818,"rsi_14":29.73,"sma_20":1531.5,"sma_60":1648.75,"sma_120":1510.45},{"date":"2025-11-11","open":1475,"high":1480,"low":1420,"close":1440,"volume":136328,"rsi_14":15.38,"sma_20":1525.75,"sma_60":1644.83,"sma_120":1519.88},{"date":"2025-11-12","open":1440,"high":1500,"low":1410,"close":1490,"volume":279231,"rsi_14":34.78,"sma_20":1521.0,"sma_60":1641.08,"sma_120":1529.75},{"date":"2025-11-13","open":1490,"high":1490,"low":1435,"close":1460,"volume":104338,"rsi_14":34.04,"sma_20":1515.5,"sma_60":1637.25,"sma_120":1539.37},{"date":"2025-11-14","open":1455,"high":1455,"low":1410,"close":1420,"volume":108433,"rsi_14":29.09,"sma_20":1508.75,"sma_60":1632.0,"sma_120":1548.63},{"date":"2025-11-17","open":1405,"high":1420,"low":1395,"close":1410,"volume":72203,"rsi_14":25.45,"sma_20":1501.75,"sma_60":1626.08,"sma_120":1557.81},{"date":"2025-11-18","open":1410,"high":1410,"low":1345,"close":1370,"volume":156512,"rsi_14":22.22,"sma_20":1492.75,"sma_60":1618.33,"sma_120":1566.67},{"date":"2025-11-19","open":1370,"high":1380,"low":1350,"close":1360,"volume":43459,"rsi_14":24.56,"sma_20":1482.0,"sma_60":1610.25,"sma_120":1575.46},{"date":"2025-11-20","open":1360,"high":1390,"low":1335,"close":1340,"volume":90146,"rsi_14":22.95,"sma_20":1471.0,"sma_60":1602.17,"sma_120":1584.11},{"date":"2025-11-21","open":1340,"high":1470,"low":1330,"close":1390,"volume":140090,"rsi_14":31.88,"sma_20":1463.75,"sma_60":1595.17,"sma_120":1593.18},{"date":"2025-11-24","open":1390,"high":1395,"low":1320,"close":1320,"volume":104183,"rsi_14":26.83,"sma_20":1453.0,"sma_60":1586.92,"sma_120":1601.67},{"date":"2025-11-25","open":1330,"high":1390,"low":1300,"close":1330,"volume":102220,"rsi_14":29.27,"sma_20":1442.25,"sma_60":1578.83,"sma_120":1609.48},{"date":"2025-11-26","open":1330,"high":1365,"low":1330,"close":1365,"volume":62267,"rsi_14":35.23,"sma_20":1433.25,"sma_60":1571.75,"sma_120":1617.83},{"date":"2025-11-27","open":1370,"high":1380,"low":1330,"close":1360,"volume":73504,"rsi_14":37.35,"sma_20":1426.0,"sma_60":1565.08,"sma_120":1626.19},{"date":"2025-11-28","open":1360,"high":1375,"low":1340,"close":1350,"volume":30028,"rsi_14":34.94,"sma_20":1418.25,"sma_60":1559.08,"sma_120":1634.38},{"date":"2025-12-01","open":1340,"high":1370,"low":1340,"close":1355,"volume":17282,"rsi_14":38.96,"sma_20":1410.25,"sma_60":1553.67,"sma_120":1642.58},{"date":"2025-12-02","open":1355,"high":1365,"low":1330,"close":1360,"volume":86111,"rsi_14":30.88,"sma_20":1402.75,"sma_60":1548.33,"sma_120":1650.86},{"date":"2025-12-03","open":1365,"high":1380,"low":1350,"close":1360,"volume":10370,"rsi_14":33.87,"sma_20":1395.75,"sma_60":1542.92,"sma_120":1659.17},{"date":"2025-12-04","open":1360,"high":1365,"low":1325,"close":1340,"volume":34267,"rsi_14":36.21,"sma_20":1388.0,"sma_60":1537.0,"sma_120":1655.08},{"date":"2025-12-05","open":1340,"high":1350,"low":1330,"close":1345,"volume":12946,"rsi_14":38.6,"sma_20":1382.0,"sma_60":1531.67,"sma_120":1650.96},{"date":"2025-12-08","open":1345,"high":1385,"low":1335,"close":1350,"volume":32030,"rsi_14":46.0,"sma_20":1375.75,"sma_60":1526.33,"sma_120":1647.0},{"date":"2025-12-09","open":1365,"high":1460,"low":1340,"close":1400,"volume":61976,"rsi_14":56.9,"sma_20":1373.75,"sma_60":1521.5,"sma_120":1643.33},{"date":"2025-12-10","open":1405,"high":1430,"low":1335,"close":1350,"volume":124278,"rsi_14":51.56,"sma_20":1366.75,"sma_60":1515.58,"sma_120":1639.0},{"date":"2025-12-11","open":1350,"high":1355,"low":1340,"close":1340,"volume":24758,"rsi_14":41.07,"sma_20":1360.75,"sma_60":1508.75,"sma_120":1634.71},{"date":"2025-12-12","open":1345,"high":1355,"low":1305,"close":1320,"volume":72911,"rsi_14":50.0,"sma_20":1355.75,"sma_60":1501.25,"sma_120":1630.62},{"date":"2025-12-15","open":1320,"high":1320,"low":1300,"close":1305,"volume":50663,"rsi_14":44.68,"sma_20":1350.5,"sma_60":1493.67,"sma_120":1626.79},{"date":"2025-12-16","open":1310,"high":1315,"low":1285,"close":1310,"volume":66786,"rsi_14":36.59,"sma_20":1347.5,"sma_60":1486.33,"sma_120":1623.54},{"date":"2025-12-17","open":1300,"high":1305,"low":1275,"close":1300,"volume":182726,"rsi_14":35.71,"sma_20":1344.5,"sma_60":1479.58,"sma_120":1618.96},{"date":"2025-12-18","open":1350,"high":1465,"low":1255,"close":1260,"volume":419951,"rsi_14":31.25,"sma_20":1340.5,"sma_60":1472.25,"sma_120":1614.25},{"date":"2025-12-19","open":1265,"high":1270,"low":1250,"close":1265,"volume":44419,"rsi_14":31.25,"sma_20":1334.25,"sma_60":1465.33,"sma_120":1610.62},{"date":"2025-12-22","open":1270,"high":1285,"low":1260,"close":1270,"volume":45790,"rsi_14":31.25,"sma_20":1331.75,"sma_60":1457.92,"sma_120":1607.54},{"date":"2025-12-23","open":1275,"high":1280,"low":1245,"close":1255,"volume":64450,"rsi_14":29.41,"sma_20":1328.0,"sma_60":1450.83,"sma_120":1604.12},{"date":"2025-12-24","open":1255,"high":1260,"low":1240,"close":1245,"volume":51180,"rsi_14":30.61,"sma_20":1322.0,"sma_60":1443.58,"sma_120":1600.62},{"date":"2025-12-26","open":1245,"high":1250,"low":1215,"close":1230,"volume":81133,"rsi_14":27.45,"sma_20":1315.5,"sma_60":1436.83,"sma_120":1597.04},{"date":"2025-12-29","open":1230,"high":1255,"low":1220,"close":1245,"volume":46394,"rsi_14":30.19,"sma_20":1310.25,"sma_60":1430.58,"sma_120":1593.42},{"date":"2025-12-30","open":1240,"high":1255,"low":1225,"close":1250,"volume":21990,"rsi_14":15.91,"sma_20":1305.0,"sma_60":1424.67,"sma_120":1589.83},{"date":"2026-01-02","open":1250,"high":1325,"low":1245,"close":1270,"volume":38356,"rsi_14":28.95,"sma_20":1300.5,"sma_60":1418.75,"sma_120":1586.54},{"date":"2026-01-05","open":1270,"high":1295,"low":1265,"close":1270,"volume":40571,"rsi_14":30.56,"sma_20":1296.0,"sma_60":1413.08,"sma_120":1582.54},{"date":"2026-01-06","open":1270,"high":1270,"low":1170,"close":1260,"volume":132476,"rsi_14":32.35,"sma_20":1292.0,"sma_60":1407.5,"sma_120":1578.54},{"date":"2026-01-07","open":1245,"high":1250,"low":1200,"close":1240,"volume":55730,"rsi_14":31.43,"sma_20":1286.75,"sma_60":1402.0,"sma_120":1574.0},{"date":"2026-01-08","open":1235,"high":1235,"low":1200,"close":1215,"volume":32114,"rsi_14":25.64,"sma_20":1280.0,"sma_60":1395.75,"sma_120":1569.38},{"date":"2026-01-09","open":1215,"high":1235,"low":1200,"close":1210,"volume":32222,"rsi_14":26.32,"sma_20":1270.5,"sma_60":1390.0,"sma_120":1563.42},{"date":"2026-01-12","open":1210,"high":1245,"low":1200,"close":1225,"volume":38460,"rsi_14":39.39,"sma_20":1264.25,"sma_60":1384.0,"sma_120":1557.54},{"date":"2026-01-13","open":1240,"high":1245,"low":1190,"close":1215,"volume":62578,"rsi_14":35.29,"sma_20":1258.0,"sma_60":1378.08,"sma_120":1551.21},{"date":"2026-01-14","open":1215,"high":1230,"low":1190,"close":1215,"volume":49172,"rsi_14":33.33,"sma_20":1252.75,"sma_60":1372.42,"sma_120":1545.5},{"date":"2026-01-15","open":1215,"high":1230,"low":1160,"close":1215,"volume":110911,"rsi_14":36.67,"sma_20":1248.25,"sma_60":1366.83,"sma_120":1539.75},{"date":"2026-01-16","open":246,"high":306,"low":241,"close":261,"volume":12257300,"rsi_14":41.0,"sma_20":326.25,"sma_60":314.75,"sma_120":340.34},{"date":"2026-01-19","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":51.77,"sma_20":1196.05,"sma_60":1340.85,"sma_120":1521.55},{"date":"2026-01-20","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":51.42,"sma_20":1198.3,"sma_60":1336.6,"sma_120":1517.3},{"date":"2026-01-21","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":51.31,"sma_20":1200.3,"sma_60":1332.77,"sma_120":1513.22},{"date":"2026-01-22","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":50.84,"sma_20":1202.05,"sma_60":1328.93,"sma_120":1509.09},{"date":"2026-01-23","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":50.84,"sma_20":1204.55,"sma_60":1324.93,"sma_120":1505.51},{"date":"2026-01-26","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":51.09,"sma_20":1207.55,"sma_60":1320.93,"sma_120":1502.26},{"date":"2026-01-27","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":51.58,"sma_20":1211.3,"sma_60":1317.6,"sma_120":1498.01},{"date":"2026-01-28","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":52.22,"sma_20":1214.3,"sma_60":1314.27,"sma_120":1494.01},{"date":"2026-01-29","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":52.35,"sma_20":1217.05,"sma_60":1310.77,"sma_120":1490.26},{"date":"2026-01-30","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":51.99,"sma_20":1218.8,"sma_60":1307.35,"sma_120":1486.67},{"date":"2026-02-02","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":52.25,"sma_20":1220.55,"sma_60":1304.1,"sma_120":1483.26},{"date":"2026-02-03","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":52.25,"sma_20":1222.8,"sma_60":1300.93,"sma_120":1479.34},{"date":"2026-02-04","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":88.19,"sma_20":375.7,"sma_60":331.4,"sma_120":348.61},{"date":"2026-02-05","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":88.33,"sma_20":425.25,"sma_60":348.08,"sma_120":356.63},{"date":"2026-02-06","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":88.46,"sma_20":475.1,"sma_60":364.77,"sma_120":364.45},{"date":"2026-02-09","open":1305,"high":1305,"low":1305,"close":1305,"volume":0,"rsi_14":88.67,"sma_20":525.05,"sma_60":381.43,"sma_120":372.3},{"date":"2026-02-10","open":1430,"high":1696,"low":1350,"close":1350,"volume":6682631,"rsi_14":89.11,"sma_20":577.25,"sma_60":398.83,"sma_120":380.51},{"date":"2026-02-11","open":1340,"high":1340,"low":1219,"close":1236,"volume":556258,"rsi_14":82.12,"sma_20":623.65,"sma_60":414.22,"sma_120":387.75},{"date":"2026-02-12","open":1236,"high":1253,"low":1212,"close":1222,"volume":190285,"rsi_14":80.12,"sma_20":669.3,"sma_60":429.27,"sma_120":394.85},{"date":"2026-02-13","open":1222,"high":1460,"low":1210,"close":1284,"volume":1108167,"rsi_14":82.58,"sma_20":718.15,"sma_60":445.38,"sma_120":402.24},{"date":"2026-02-19","open":1297,"high":1298,"low":1220,"close":1222,"volume":308761,"rsi_14":79.54,"sma_20":764.0,"sma_60":460.55,"sma_120":409.21},{"date":"2026-02-20","open":1222,"high":1222,"low":1196,"close":1208,"volume":198293,"rsi_14":78.61,"sma_20":809.3,"sma_60":475.42,"sma_120":416.27},{"date":"2026-02-23","open":2417,"high":2427,"low":2328,"close":2336,"volume":96846,"rsi_14":76.48,"sma_20":852.65,"sma_60":489.55,"sma_120":422.92},{"date":"2026-02-24","open":2336,"high":2336,"low":2244,"close":2250,"volume":95648,"rsi_14":74.59,"sma_20":893.8,"sma_60":503.1,"sma_120":429.31},{"date":"2026-02-25","open":2250,"high":2276,"low":2220,"close":2248,"volume":81294,"rsi_14":80.92,"sma_20":1436.0,"sma_60":1322.85,"sma_120":1450.84},{"date":"2026-02-26","open":2232,"high":2248,"low":2092,"close":2182,"volume":130299,"rsi_14":78.19,"sma_20":966.75,"sma_60":529.77,"sma_120":441.9},{"date":"2026-02-27","open":2172,"high":2192,"low":2104,"close":2182,"volume":24327,"rsi_14":77.57,"sma_20":1524.0,"sma_60":1350.27,"sma_120":1457.67},{"date":"2026-03-03","open":2160,"high":2210,"low":2136,"close":2160,"volume":53113,"rsi_14":76.51,"sma_20":1566.9,"sma_60":1363.82,"sma_120":1461.45},{"date":"2026-03-04","open":2160,"high":2160,"low":1972,"close":2010,"volume":113702,"rsi_14":70.02,"sma_20":1602.3,"sma_60":1374.78,"sma_120":1464.22},{"date":"2026-03-05","open":2010,"high":2192,"low":2010,"close":2040,"volume":74841,"rsi_14":70.52,"sma_20":1639.2,"sma_60":1386.17,"sma_120":1467.25},{"date":"2026-03-06","open":2040,"high":2140,"low":2040,"close":2072,"volume":24280,"rsi_14":70.31,"sma_20":1677.7,"sma_60":1398.08,"sma_120":1470.5},{"date":"2026-03-09","open":2072,"high":2100,"low":1992,"close":2100,"volume":15884,"rsi_14":75.52,"sma_20":1717.6,"sma_60":1410.8,"sma_120":1473.9},{"date":"2026-03-10","open":2090,"high":2116,"low":2012,"close":2116,"volume":13877,"rsi_14":76.37,"sma_20":1758.3,"sma_60":1423.7,"sma_120":1477.68},{"date":"2026-03-11","open":2064,"high":2160,"low":2000,"close":2070,"volume":39996,"rsi_14":73.41,"sma_20":1796.7,"sma_60":1435.75,"sma_120":1481.04},{"date":"2026-03-12","open":2070,"high":2150,"low":2056,"close":2074,"volume":24089,"rsi_14":76.28,"sma_20":1835.3,"sma_60":1447.03,"sma_120":1484.27},{"date":"2026-03-13","open":2074,"high":2190,"low":2010,"close":2108,"volume":13047,"rsi_14":77.41,"sma_20":1875.6,"sma_60":1459.72,"sma_120":1487.65},{"date":"2026-03-16","open":2106,"high":2132,"low":2026,"close":2132,"volume":9547,"rsi_14":31.11,"sma_20":1110.6,"sma_60":665.62,"sma_120":501.65},{"date":"2026-03-17","open":2126,"high":2162,"low":2120,"close":2150,"volume":12671,"rsi_14":39.41,"sma_20":1102.55,"sma_60":678.32,"sma_120":507.32},{"date":"2026-03-18","open":2140,"high":2154,"low":2108,"close":2126,"volume":20458,"rsi_14":37.65,"sma_20":1094.6,"sma_60":690.88,"sma_120":512.85},{"date":"2026-03-19","open":2120,"high":2134,"low":2078,"close":2080,"volume":51814,"rsi_14":39.24,"sma_20":1082.4,"sma_60":703.1,"sma_120":518.39},{"date":"2026-03-20","open":2080,"high":2212,"low":2044,"close":2200,"volume":43597,"rsi_14":51.52,"sma_20":1076.3,"sma_60":716.35,"sma_120":524.48},{"date":"2026-03-23","open":2200,"high":2202,"low":2052,"close":2122,"volume":21868,"rsi_14":47.08,"sma_20":1068.95,"sma_60":728.93,"sma_120":530.18},{"date":"2026-03-24","open":2124,"high":2200,"low":2086,"close":2160,"volume":23492,"rsi_14":63.94,"sma_20":1064.55,"sma_60":741.83,"sma_120":536.08},{"date":"2026-03-25","open":2162,"high":2172,"low":2130,"close":2154,"volume":10574,"rsi_14":61.09,"sma_20":1062.15,"sma_60":754.67,"sma_120":542.02},{"date":"2026-03-26","open":2180,"high":2180,"low":2070,"close":2118,"volume":35823,"rsi_14":54.44,"sma_20":1058.9,"sma_60":767.15,"sma_120":547.67},{"date":"2026-03-27","open":2206,"high":2206,"low":2068,"close":2128,"volume":27474,"rsi_14":52.8,"sma_20":1057.55,"sma_60":779.68,"sma_120":553.48},{"date":"2026-03-30","open":2106,"high":2116,"low":2076,"close":2110,"volume":12647,"rsi_14":49.4,"sma_20":1055.75,"sma_60":792.17,"sma_120":559.15},{"date":"2026-03-31","open":2110,"high":2160,"low":2060,"close":2070,"volume":14963,"rsi_14":50.0,"sma_20":1053.5,"sma_60":804.32,"sma_120":564.58},{"date":"2026-04-01","open":2082,"high":2152,"low":2056,"close":2118,"volume":29105,"rsi_14":53.03,"sma_20":1055.9,"sma_60":816.78,"sma_120":570.18},{"date":"2026-04-02","open":2092,"high":2094,"low":2054,"close":2070,"volume":27262,"rsi_14":46.42,"sma_20":1056.65,"sma_60":828.85,"sma_120":575.63},{"date":"2026-04-03","open":2070,"high":2200,"low":2060,"close":2074,"volume":11854,"rsi_14":44.31,"sma_20":1056.7,"sma_60":840.93,"sma_120":581.14},{"date":"2026-04-06","open":2074,"high":2078,"low":1992,"close":2072,"volume":21976,"rsi_14":42.11,"sma_20":1056.0,"sma_60":852.95,"sma_120":586.6},{"date":"2026-04-07","open":2074,"high":2092,"low":2014,"close":2068,"volume":29152,"rsi_14":43.88,"sma_20":1054.8,"sma_60":864.92,"sma_120":592.13},{"date":"2026-04-08","open":2060,"high":2160,"low":2058,"close":2072,"volume":15107,"rsi_14":49.07,"sma_20":1054.85,"sma_60":876.95,"sma_120":597.7},{"date":"2026-04-09","open":2072,"high":2278,"low":2072,"close":2154,"volume":67994,"rsi_14":44.16,"sma_20":1056.85,"sma_60":889.77,"sma_120":603.48},{"date":"2026-04-10","open":2200,"high":2200,"low":2096,"close":2118,"volume":17141,"rsi_14":49.43,"sma_20":1057.1,"sma_60":902.32,"sma_120":609.15},{"date":"2026-04-13","open":2118,"high":2150,"low":2040,"close":2120,"volume":19661,"rsi_14":43.67,"sma_20":1056.8,"sma_60":914.88,"sma_120":614.91},{"date":"2026-04-14","open":2120,"high":2160,"low":2094,"close":2104,"volume":10466,"rsi_14":42.33,"sma_20":1055.65,"sma_60":927.28,"sma_120":620.61},{"date":"2026-04-15","open":2136,"high":2164,"low":2080,"close":2144,"volume":25328,"rsi_14":53.94,"sma_20":1056.1,"sma_60":940.0,"sma_120":626.36},{"date":"2026-04-16","open":2144,"high":2334,"low":2144,"close":2234,"volume":87818,"rsi_14":62.93,"sma_20":1059.95,"sma_60":953.5,"sma_120":632.58},{"date":"2026-04-17","open":2234,"high":2338,"low":2224,"close":2248,"volume":42514,"rsi_14":67.0,"sma_20":1061.15,"sma_60":967.15,"sma_120":638.92},{"date":"2026-04-20","open":2248,"high":2342,"low":2248,"close":2322,"volume":58691,"rsi_14":78.64,"sma_20":1066.15,"sma_60":981.47,"sma_120":645.73},{"date":"2026-04-21","open":2346,"high":2371,"low":2314,"close":2346,"volume":66647,"rsi_14":78.04,"sma_20":1070.8,"sma_60":996.0,"sma_120":652.58},{"date":"2026-04-22","open":2323,"high":2396,"low":2321,"close":2390,"volume":47237,"rsi_14":86.7,"sma_20":1076.7,"sma_60":1010.88,"sma_120":659.62},{"date":"2026-04-23","open":2391,"high":2391,"low":2284,"close":2326,"volume":98686,"rsi_14":75.4,"sma_20":1081.9,"sma_60":1023.73,"sma_120":666.64},{"date":"2026-04-24","open":2325,"high":2374,"low":2321,"close":2356,"volume":70001,"rsi_14":77.1,"sma_20":1087.6,"sma_60":1037.3,"sma_120":673.91},{"date":"2026-04-27","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":77.69,"sma_20":1093.75,"sma_60":1051.0,"sma_120":681.15},{"date":"2026-04-28","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":77.46,"sma_20":2205.0,"sma_60":1960.63,"sma_120":1637.45},{"date":"2026-04-29","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":73.27,"sma_20":1107.15,"sma_60":1126.7,"sma_120":1222.15},{"date":"2026-04-30","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":81.18,"sma_20":1124.55,"sma_60":1079.5,"sma_120":1134.28},{"date":"2026-05-04","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":79.8,"sma_20":1121.35,"sma_60":1122.47,"sma_120":1213.28},{"date":"2026-05-06","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":83.16,"sma_20":1128.45,"sma_60":1120.35,"sma_120":1210.64},{"date":"2026-05-07","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":81.18,"sma_20":1135.65,"sma_60":1118.23,"sma_120":1208.25},{"date":"2026-05-08","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":74.4,"sma_20":1142.75,"sma_60":1116.12,"sma_120":1205.78},{"date":"2026-05-11","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":72.88,"sma_20":1147.8,"sma_60":1114.0,"sma_120":1203.59},{"date":"2026-05-12","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":60.49,"sma_20":1153.75,"sma_60":1111.88,"sma_120":1200.99},{"date":"2026-05-13","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":53.62,"sma_20":1159.65,"sma_60":1109.02,"sma_120":1198.64},{"date":"2026-05-14","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":31.91,"sma_20":1165.95,"sma_60":1108.05,"sma_120":1196.62},{"date":"2026-05-15","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":100.0,"sma_20":1171.25,"sma_60":1107.32,"sma_120":1194.69},{"date":"2026-05-18","open":2356,"high":2356,"low":2356,"close":2356,"volume":0,"rsi_14":100.0,"sma_20":2352.4,"sma_60":2173.77,"sma_120":1727.2},{"date":"2026-05-19","open":2390,"high":2390,"low":2100,"close":2200,"volume":94076,"rsi_14":88.08,"sma_20":1287.2,"sma_60":1141.55,"sma_120":1209.94},{"date":"2026-05-20","open":2050,"high":2180,"low":1989,"close":2120,"volume":83684,"rsi_14":83.12,"sma_20":1335.15,"sma_60":1156.75,"sma_120":1216.44},{"date":"2026-05-21","open":1996,"high":2120,"low":1996,"close":2075,"volume":35872,"rsi_14":80.57,"sma_20":1380.25,"sma_60":1171.87,"sma_120":1222.15},{"date":"2026-05-22","open":1991,"high":2190,"low":1991,"close":2100,"volume":22783,"rsi_14":8.06,"sma_20":2311.2,"sma_60":2198.32,"sma_120":1752.91},{"date":"2026-05-26","open":2100,"high":2240,"low":2040,"close":2215,"volume":19027,"rsi_14":32.94,"sma_20":2305.5,"sma_60":2197.72,"sma_120":1760.28},{"date":"2026-05-27","open":2180,"high":2390,"low":2060,"close":2130,"volume":56702,"rsi_14":27.45,"sma_20":2294.0,"sma_60":2196.8,"sma_120":1766.66},{"date":"2026-05-28","open":2130,"high":2180,"low":1989,"close":1989,"volume":44667,"rsi_14":21.51,"sma_20":2275.45,"sma_60":2193.53,"sma_120":1771.9},{"date":"2026-05-29","open":1991,"high":2140,"low":1952,"close":1969,"volume":25347,"rsi_14":20.86,"sma_20":2255.9,"sma_60":2190.3,"sma_120":1777.06},{"date":"2026-06-01","open":1969,"high":1969,"low":1801,"close":1926,"volume":93604,"rsi_14":19.61,"sma_20":2234.2,"sma_60":2188.85,"sma_120":1781.82},{"date":"2026-06-02","open":1910,"high":1916,"low":1801,"close":1916,"volume":39393,"rsi_14":19.34,"sma_20":2212.0,"sma_60":2186.73,"sma_120":1786.45},{"date":"2026-06-04","open":1916,"high":1946,"low":1815,"close":1905,"volume":13096,"rsi_14":19.05,"sma_20":2189.25,"sma_60":2183.9,"sma_120":1790.99},{"date":"2026-06-05","open":1889,"high":1944,"low":1810,"close":1878,"volume":23342,"rsi_14":18.37,"sma_20":2165.15,"sma_60":2180.15,"sma_120":1795.47},{"date":"2026-06-08","open":1817,"high":1817,"low":1711,"close":1782,"volume":36180,"rsi_14":16.32,"sma_20":2136.25,"sma_60":2174.53,"sma_120":1799.12},{"date":"2026-06-09","open":1665,"high":1823,"low":1663,"close":1794,"volume":13650,"rsi_14":17.47,"sma_20":2107.95,"sma_60":2169.88,"sma_120":1802.82},{"date":"2026-06-10","open":1682,"high":1838,"low":1682,"close":1810,"volume":11876,"rsi_14":23.14,"sma_20":2080.45,"sma_60":2165.43,"sma_120":1806.23},{"date":"2026-06-11","open":1720,"high":1914,"low":1720,"close":1889,"volume":12119,"rsi_14":34.07,"sma_20":2056.9,"sma_60":2161.73,"sma_120":1810.72},{"date":"2026-06-12","open":1889,"high":1918,"low":1800,"close":1902,"volume":4445,"rsi_14":37.52,"sma_20":2034.0,"sma_60":2157.85,"sma_120":1815.41},{"date":"2026-06-15","open":1902,"high":1996,"low":1807,"close":1934,"volume":27731,"rsi_14":38.14,"sma_20":2012.7,"sma_60":2154.2,"sma_120":1820.53},{"date":"2026-06-16","open":1944,"high":1944,"low":1900,"close":1906,"volume":2341,"rsi_14":24.8,"sma_20":1990.0,"sma_60":2150.48,"sma_120":1825.53},{"date":"2026-06-17","open":1928,"high":1928,"low":1855,"close":1902,"volume":3667,"rsi_14":54.29,"sma_20":1896.9,"sma_60":2123.07,"sma_120":1862.47},{"date":"2026-06-18","open":1902,"high":1969,"low":1820,"close":1899,"volume":421,"rsi_14":38.58,"sma_20":1952.05,"sma_60":2142.4,"sma_120":1835.46},{"date":"2026-06-19","open":1897,"high":1898,"low":1754,"close":1825,"volume":13273,"rsi_14":33.93,"sma_20":1937.3,"sma_60":2137.4,"sma_120":1840.17},{"date":"2026-06-22","open":1810,"high":1860,"low":1734,"close":1781,"volume":4892,"rsi_14":33.85,"sma_20":1922.6,"sma_60":2131.03,"sma_120":1844.47},{"date":"2026-06-23","open":1781,"high":1821,"low":1678,"close":1760,"volume":96350,"rsi_14":33.04,"sma_20":1905.6,"sma_60":2124.42,"sma_120":1848.55},{"date":"2026-06-24","open":1710,"high":1819,"low":1709,"close":1765,"volume":11661,"rsi_14":34.58,"sma_20":1883.1,"sma_60":2118.48,"sma_120":1852.8},{"date":"2026-06-25","open":1767,"high":1850,"low":1712,"close":1774,"volume":5276,"rsi_14":38.07,"sma_20":1865.3,"sma_60":2112.53,"sma_120":1857.21},{"date":"2026-06-26","open":1774,"high":1774,"low":1598,"close":1632,"volume":30715,"rsi_14":34.44,"sma_20":1847.45,"sma_60":2104.52,"sma_120":1860.56},{"date":"2026-06-29","open":1618,"high":1810,"low":1618,"close":1809,"volume":41037,"rsi_14":51.16,"sma_20":1839.45,"sma_60":2100.12,"sma_120":1865.26},{"date":"2026-06-30","open":1809,"high":1989,"low":1782,"close":1975,"volume":54678,"rsi_14":60.35,"sma_20":1841.9,"sma_60":2097.88,"sma_120":1871.3},{"date":"2026-07-01","open":1975,"high":2065,"low":1900,"close":2030,"volume":19733,"rsi_14":59.12,"sma_20":1847.6,"sma_60":2097.17,"sma_120":1877.63},{"date":"2026-07-02","open":2010,"high":2010,"low":1928,"close":1935,"volume":4699,"rsi_14":51.93,"sma_20":1849.1,"sma_60":2094.8,"sma_120":1883.17},{"date":"2026-07-03","open":1915,"high":1915,"low":1801,"close":1910,"volume":2973,"rsi_14":48.58,"sma_20":1850.7,"sma_60":2092.05,"sma_120":1888.59},{"date":"2026-07-06","open":1875,"high":1890,"low":1801,"close":1856,"volume":5148,"rsi_14":47.14,"sma_20":1854.4,"sma_60":2088.47,"sma_120":1893.72},{"date":"2026-07-07","open":1841,"high":1855,"low":1752,"close":1804,"volume":2860,"rsi_14":44.69,"sma_20":1854.9,"sma_60":2083.95,"sma_120":1898.63},{"date":"2026-07-08","open":1804,"high":1851,"low":1738,"close":1814,"volume":7116,"rsi_14":45.43,"sma_20":1855.1,"sma_60":2078.23,"sma_120":1903.67},{"date":"2026-07-09","open":1727,"high":1812,"low":1600,"close":1812,"volume":7713,"rsi_14":49.24,"sma_20":1851.25,"sma_60":2073.08,"sma_120":1908.56},{"date":"2026-07-10","open":1758,"high":1857,"low":1758,"close":1797,"volume":2729,"rsi_14":50.97,"sma_20":1846.0,"sma_60":2067.65,"sma_120":1913.41},{"date":"2026-07-13","open":1667,"high":2000,"low":1667,"close":2000,"volume":27382,"rsi_14":61.88,"sma_20":1849.3,"sma_60":2065.87,"sma_120":1919.95},{"date":"2026-07-14","open":1941,"high":2100,"low":1893,"close":1923,"volume":23325,"rsi_14":57.3,"sma_20":1850.15,"sma_60":2062.13,"sma_120":1925.85},{"date":"2026-07-15","open":1974,"high":1980,"low":1846,"close":1960,"volume":16171,"rsi_14":58.38,"sma_20":1853.05,"sma_60":2057.52,"sma_120":1940.01},{"date":"2026-07-16","open":1960,"high":2020,"low":1960,"close":1968,"volume":5737,"rsi_14":67.21,"sma_20":1856.5,"sma_60":2052.8,"sma_120":1945.53},{"date":"2026-07-20","open":1894,"high":2015,"low":1893,"close":1929,"volume":5717,"rsi_14":57.16,"sma_20":1861.7,"sma_60":2046.2,"sma_120":1950.73},{"date":"2026-07-21","open":1888,"high":1999,"low":1682,"close":1820,"volume":24648,"rsi_14":40.08,"sma_20":1863.65,"sma_60":2037.38,"sma_120":1955.03},{"date":"2026-07-22","open":1822,"high":2000,"low":1820,"close":1969,"volume":10081,"rsi_14":46.51,"sma_20":1874.1,"sma_60":2030.3,"sma_120":1960.56},{"date":"2026-07-23","open":1969,"high":1999,"low":1900,"close":1973,"volume":5707,"rsi_14":52.42,"sma_20":1884.5,"sma_60":2024.37,"sma_120":1966.12},{"date":"2026-07-24","open":1957,"high":1959,"low":1870,"close":1870,"volume":4646,"rsi_14":47.68,"sma_20":1889.3,"sma_60":2016.2,"sma_120":1970.83},{"date":"2026-07-27","open":1870,"high":1919,"low":1790,"close":1891,"volume":20501,"rsi_14":52.11,"sma_20":1902.25,"sma_60":2008.38,"sma_120":1975.72},{"date":"2026-07-28","open":1863,"high":1899,"low":1751,"close":1853,"volume":17014,"rsi_14":53.01,"sma_20":1904.45,"sma_60":1999.93,"sma_120":1980.28},{"date":"2026-07-29","open":2070,"high":2070,"low":1710,"close":1825,"volume":36835,"rsi_14":50.66,"sma_20":1896.95,"sma_60":1991.02,"sma_120":1984.62},{"date":"2026-07-30","open":1894,"high":2010,"low":1744,"close":2010,"volume":33145,"rsi_14":59.74,"sma_20":1895.95,"sma_60":1985.18,"sma_120":1990.49},{"date":"2026-07-31","open":2010,"high":2060,"low":1920,"close":1934,"volume":12253,"rsi_14":56.36,"sma_20":1895.9,"sma_60":1978.08,"sma_120":1995.73},{"date":"2026-08-03","open":1849,"high":1945,"low":1849,"close":1940,"volume":17189,"rsi_14":46.59,"sma_20":1897.4,"sma_60":1971.08,"sma_120":2001.03},{"date":"2026-08-04","open":1911,"high":2020,"low":1862,"close":1909,"volume":11146,"rsi_14":49.16,"sma_20":1900.05,"sma_60":1963.57,"sma_120":2006.06},{"date":"2026-08-05","open":1999,"high":2000,"low":1912,"close":1936,"volume":10567,"rsi_14":48.54,"sma_20":1906.65,"sma_60":1956.5,"sma_120":2011.32},{"date":"2026-08-06","open":2000,"high":2000,"low":1870,"close":1939,"volume":4445,"rsi_14":48.23,"sma_20":1912.9,"sma_60":1949.48,"sma_120":2016.6},{"date":"2026-08-07","open":1939,"high":1996,"low":1852,"close":1860,"volume":8640,"rsi_14":45.98,"sma_20":1915.3,"sma_60":1941.15,"sma_120":2021.22},{"date":"2026-08-10","open":1900,"high":1988,"low":1895,"close":1932,"volume":3598,"rsi_14":56.81,"sma_20":1922.05,"sma_60":1934.02,"sma_120":2026.08},{"date":"2026-08-11","open":1932,"high":1932,"low":1831,"close":1892,"volume":11527,"rsi_14":44.6,"sma_20":1916.65,"sma_60":1926.22,"sma_120":2031.54},{"date":"2026-08-12","open":1873,"high":1929,"low":1837,"close":1877,"volume":7087,"rsi_14":43.37,"sma_20":1914.35,"sma_60":1918.17,"sma_120":2037.0},{"date":"2026-08-13","open":1884,"high":1927,"low":1802,"close":1807,"volume":11062,"rsi_14":45.44,"sma_20":1906.7,"sma_60":1908.95,"sma_120":2041.36},{"date":"2026-08-14","open":1807,"high":1900,"low":1807,"close":1865,"volume":7479,"rsi_14":48.21,"sma_20":1901.55,"sma_60":1903.37,"sma_120":2046.72},{"date":"2026-08-18","open":1970,"high":1970,"low":1797,"close":1800,"volume":15138,"rsi_14":46.49,"sma_20":1895.1,"sma_60":1898.03,"sma_120":2051.65},{"date":"2026-08-19","open":1712,"high":1798,"low":1698,"close":1735,"volume":31862,"rsi_14":44.32,"sma_20":1890.85,"sma_60":1892.37,"sma_120":2046.62},{"date":"2026-08-20","open":1735,"high":1755,"low":1718,"close":1739,"volume":4490,"rsi_14":27.82,"sma_20":1879.35,"sma_60":1886.35,"sma_120":2042.33},{"date":"2026-08-21","open":1754,"high":1888,"low":1700,"close":1707,"volume":14625,"rsi_14":29.98,"sma_20":1866.05,"sma_60":1877.88,"sma_120":2037.8},{"date":"2026-08-24","open":1675,"high":1890,"low":1675,"close":1878,"volume":15695,"rsi_14":45.77,"sma_20":1866.45,"sma_60":1873.68,"sma_120":2035.24},{"date":"2026-08-25","open":1878,"high":1878,"low":1739,"close":1801,"volume":10395,"rsi_14":43.06,"sma_20":1861.95,"sma_60":1870.55,"sma_120":2032.04},{"date":"2026-08-26","open":1801,"high":1845,"low":1767,"close":1819,"volume":3185,"rsi_14":42.39,"sma_20":1860.25,"sma_60":1868.05,"sma_120":2029.17},{"date":"2026-08-27","open":1940,"high":2000,"low":1825,"close":1985,"volume":38279,"rsi_14":52.47,"sma_20":1868.25,"sma_60":1869.03,"sma_120":2028.94},{"date":"2026-08-28","open":2080,"high":2080,"low":1884,"close":1895,"volume":17399,"rsi_14":51.86,"sma_20":1862.5,"sma_60":1868.68,"sma_120":2027.71},{"date":"2026-08-31","open":1895,"high":1946,"low":1866,"close":1900,"volume":8549,"rsi_14":48.17,"sma_20":1860.8,"sma_60":1868.6,"sma_120":2026.25},{"date":"2026-09-01","open":1884,"high":1957,"low":1884,"close":1929,"volume":2355,"rsi_14":52.14,"sma_20":1860.25,"sma_60":1869.45,"sma_120":2024.8},{"date":"2026-09-02","open":1902,"high":1916,"low":1901,"close":1910,"volume":1054,"rsi_14":51.9,"sma_20":1860.3,"sma_60":1871.58,"sma_120":2023.06},{"date":"2026-09-03","open":1898,"high":1912,"low":1898,"close":1908,"volume":1734,"rsi_14":56.3,"sma_20":1858.9,"sma_60":1873.48,"sma_120":2021.68},{"date":"2026-09-04","open":1890,"high":1910,"low":1855,"close":1908,"volume":6490,"rsi_14":52.89,"sma_20":1857.35,"sma_60":1875.12,"sma_120":2020.28},{"date":"2026-09-07","open":1898,"high":1907,"low":1886,"close":1899,"volume":6110,"rsi_14":57.21,"sma_20":1859.3,"sma_60":1875.28,"sma_120":2018.51},{"date":"2026-09-08","open":1898,"high":1898,"low":1857,"close":1875,"volume":4111,"rsi_14":60.84,"sma_20":1856.45,"sma_60":1874.83,"sma_120":2016.34},{"date":"2026-09-09","open":1875,"high":1921,"low":1830,"close":1882,"volume":5104,"rsi_14":61.02,"sma_20":1855.95,"sma_60":1873.97,"sma_120":2014.08},{"date":"2026-09-10","open":1882,"high":1922,"low":1849,"close":1896,"volume":33207,"rsi_14":64.98,"sma_20":1856.9,"sma_60":1873.8,"sma_120":2012.14},{"date":"2026-09-11","open":1901,"high":1901,"low":1861,"close":1883,"volume":2578,"rsi_14":50.53,"sma_20":1860.7,"sma_60":1873.48,"sma_120":2010.47},{"date":"2026-09-14","open":1883,"high":2095,"low":1783,"close":1860,"volume":6692,"rsi_14":57.04,"sma_20":1860.45,"sma_60":1872.83,"sma_120":2007.62},{"date":"2026-09-15","open":1819,"high":2035,"low":1781,"close":1857,"volume":28309,"rsi_14":54.7,"sma_20":1863.3,"sma_60":1873.37,"sma_120":2005.38},{"date":"2026-09-16","open":1865,"high":2085,"low":1853,"close":1925,"volume":5635,"rsi_14":40.2,"sma_20":1872.8,"sma_60":1875.77,"sma_120":2003.4},{"date":"2026-09-17","open":1891,"high":1945,"low":1831,"close":1940,"volume":2998,"rsi_14":59.74,"sma_20":1882.85,"sma_60":1878.77,"sma_120":2001.59},{"date":"2026-09-18","open":1903,"high":2125,"low":1860,"close":1995,"volume":3483,"rsi_14":66.9,"sma_20":1897.25,"sma_60":1882.6,"sma_120":2000.54},{"date":"2026-09-21","open":1951,"high":1995,"low":1919,"close":1950,"volume":16313,"rsi_14":53.54,"sma_20":1900.85,"sma_60":1885.53,"sma_120":1999.03},{"date":"2026-09-22","open":1953,"high":2060,"low":1926,"close":1963,"volume":2487,"rsi_14":59.11,"sma_20":1908.95,"sma_60":1891.05,"sma_120":1997.78},{"date":"2026-09-23","open":1904,"high":2045,"low":1904,"close":1909,"volume":3720,"rsi_14":50.15,"sma_20":1913.45,"sma_60":1892.72,"sma_120":1996.42},{"date":"2026-09-28","open":1922,"high":2110,"low":1902,"close":2000,"volume":1979,"rsi_14":60.6,"sma_20":1914.2,"sma_60":1893.13,"sma_120":1995.51},{"date":"2026-09-29","open":1990,"high":2110,"low":1858,"close":2045,"volume":6474,"rsi_14":65.53,"sma_20":1921.7,"sma_60":1893.38,"sma_120":1995.28},{"date":"2026-09-30","open":1995,"high":1995,"low":1908,"close":1946,"volume":9080,"rsi_14":56.51,"sma_20":1924.0,"sma_60":1893.57,"sma_120":1994.18},{"date":"2026-10-01","open":1946,"high":1999,"low":1765,"close":1851,"volume":33234,"rsi_14":47.55,"sma_20":1920.1,"sma_60":1892.58,"sma_120":1992.32},{"date":"2026-10-02","open":1880,"high":1980,"low":1800,"close":1950,"volume":6174,"rsi_14":53.76,"sma_20":1922.1,"sma_60":1894.15,"sma_120":1991.31},{"date":"2026-10-06","open":1943,"high":1972,"low":1800,"close":1947,"volume":6862,"rsi_14":54.52,"sma_20":1924.05,"sma_60":1896.53,"sma_120":1990.24},{"date":"2026-10-07","open":1878,"high":2045,"low":1850,"close":1950,"volume":2300,"rsi_14":56.35,"sma_20":1926.0,"sma_60":1898.75,"sma_120":1988.49},{"date":"2026-10-08","open":1890,"high":1944,"low":1811,"close":1944,"volume":1758,"rsi_14":56.35,"sma_20":1928.25,"sma_60":1900.95,"sma_120":1987.02},{"date":"2026-10-12","open":1815,"high":1863,"low":1815,"close":1856,"volume":2945,"rsi_14":45.15,"sma_20":1927.45,"sma_60":1901.98,"sma_120":1984.82},{"date":"2026-10-13","open":1825,"high":1856,"low":1756,"close":1839,"volume":6071,"rsi_14":42.92,"sma_20":1925.3,"sma_60":1899.3,"sma_120":1982.58},{"date":"2026-10-14","open":1840,"high":1953,"low":1797,"close":1844,"volume":8362,"rsi_14":38.61,"sma_20":1922.7,"sma_60":1897.98,"sma_120":1980.06},{"date":"2026-10-15","open":1810,"high":1810,"low":1710,"close":1768,"volume":6421,"rsi_14":36.89,"sma_20":1916.95,"sma_60":1894.78,"sma_120":1976.15},{"date":"2026-10-16","open":1760,"high":1928,"low":1716,"close":1851,"volume":9796,"rsi_14":42.67,"sma_20":1916.5,"sma_60":1892.83,"sma_120":1972.82},{"date":"2026-10-19","open":1851,"high":1931,"low":1797,"close":1882,"volume":6335,"rsi_14":48.18,"sma_20":1917.75,"sma_60":1892.05,"sma_120":1969.12},{"date":"2026-10-20","open":1798,"high":1869,"low":1782,"close":1817,"volume":2827,"rsi_14":37.2,"sma_20":1912.35,"sma_60":1892.0,"sma_120":1964.69},{"date":"2026-10-21","open":1816,"high":1957,"low":1739,"close":1886,"volume":7521,"rsi_14":39.24,"sma_20":1909.65,"sma_60":1890.62,"sma_120":1960.46},{"date":"2026-10-22","open":1765,"high":1799,"low":1666,"close":1668,"volume":10835,"rsi_14":33.8,"sma_20":1893.3,"sma_60":1885.53,"sma_120":1954.95},{"date":"2026-10-23","open":1668,"high":1722,"low":1600,"close":1722,"volume":5514}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.14,"ttm_eps":null,"close":1199.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.04,"ttm_eps":null,"close":347.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.04,"ttm_eps":null,"close":372.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.03,"ttm_eps":null,"close":306.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.29,"pbr":0.18,"ttm_eps":null,"close":1665.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.96,"pbr":0.19,"ttm_eps":null,"close":1625.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.15,"ttm_eps":null,"close":1250.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.24,"ttm_eps":null,"close":2070.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.56,"pbr":0.22,"ttm_eps":null,"close":1975.0}],"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":"플레이그램","phase":"above-fold","symbol_resolved":true}