{"status":"ok","report":{"price_analysis":{"current":1981.0,"change_1d":-1.7,"change_7d":-2.7,"change_30d":-3.4,"high_30d":2500.0,"low_30d":1815.0,"position_in_range":24.0,"support":1883.5,"resistance":2431.5},"summary":"하이즈항공(221840)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 370.30억. 현재가 1,981원, 전일 대비 -1.7%, 30일 -3.4%. PER 8.7배 / ROE 2.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3002.00, 기관 순매도 6670.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.7배입니다. ROE 2.7%입니다. 시가총액 370.30억. 매출 938.19억, 영업이익 56.58억.","grade":"C","comment":"PER 8.71배, ROE 2.72%","per":8.71,"pbr":0.52,"roe":2.72,"eps":227.45000000000002,"revenue":93818579870.0,"operating_income":5658404602.0,"net_income":4495957339.0,"market_cap":37029830614,"profit_margin":4.79,"roa":1.21,"operating_margin":6.03,"gross_margin":17.78,"debt_ratio":1.2585992521548228,"total_assets":159747406012.0,"total_equity":70728530464.0,"total_debt":89018875548.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-5.50)가 시그널선(0.88)을 하회합니다(데드크로스). SMA20 2054, SMA60 2013 — 혼조세입니다. 볼린저밴드 1986~2122 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.90909090909091,"macd":-5.498208738021276,"macd_signal":0.8781803611685661,"sma_20":2054.25,"sma_60":2012.75,"bb_upper":2122.3143078272306,"bb_lower":1986.1856921727694,"atr_14":167.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3002.00, 기관 순매수 -6670.00. 30일 누적: 외국인 -2.27만, 기관 -1.84만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3002.0,"institutional_flow":-6670.0,"data":[{"date":"2026-10-22","foreign_net":-117.0,"institution_net":0.0,"retail_net":117.0},{"date":"2026-10-21","foreign_net":-934.0,"institution_net":0.0,"retail_net":934.0},{"date":"2026-10-20","foreign_net":-1465.0,"institution_net":0.0,"retail_net":1465.0},{"date":"2026-10-19","foreign_net":156.0,"institution_net":0.0,"retail_net":-156.0},{"date":"2026-10-16","foreign_net":-642.0,"institution_net":-6670.0,"retail_net":7312.0},{"date":"2026-10-15","foreign_net":504.0,"institution_net":0.0,"retail_net":-504.0},{"date":"2026-10-14","foreign_net":-1954.0,"institution_net":0.0,"retail_net":1954.0},{"date":"2026-10-13","foreign_net":340.0,"institution_net":-1984.0,"retail_net":1644.0},{"date":"2026-10-12","foreign_net":-12122.0,"institution_net":1984.0,"retail_net":10138.0},{"date":"2026-10-08","foreign_net":294.0,"institution_net":0.0,"retail_net":-294.0},{"date":"2026-10-07","foreign_net":4082.0,"institution_net":-15554.0,"retail_net":11472.0},{"date":"2026-10-06","foreign_net":-120.0,"institution_net":-2450.0,"retail_net":2570.0},{"date":"2026-10-02","foreign_net":865.0,"institution_net":0.0,"retail_net":-865.0},{"date":"2026-10-01","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-30","foreign_net":264.0,"institution_net":2831.0,"retail_net":-3095.0},{"date":"2026-09-29","foreign_net":453.0,"institution_net":3000.0,"retail_net":-3453.0},{"date":"2026-09-28","foreign_net":-372.0,"institution_net":0.0,"retail_net":372.0},{"date":"2026-09-23","foreign_net":-1056.0,"institution_net":0.0,"retail_net":1056.0},{"date":"2026-09-22","foreign_net":-2679.0,"institution_net":0.0,"retail_net":2679.0},{"date":"2026-09-21","foreign_net":43.0,"institution_net":0.0,"retail_net":-43.0},{"date":"2026-09-18","foreign_net":-492.0,"institution_net":0.0,"retail_net":492.0},{"date":"2026-09-17","foreign_net":-603.0,"institution_net":0.0,"retail_net":603.0},{"date":"2026-09-16","foreign_net":-924.0,"institution_net":0.0,"retail_net":924.0},{"date":"2026-09-15","foreign_net":-168.0,"institution_net":0.0,"retail_net":168.0},{"date":"2026-09-14","foreign_net":-1203.0,"institution_net":478.0,"retail_net":725.0},{"date":"2026-09-11","foreign_net":-5643.0,"institution_net":0.0,"retail_net":5643.0},{"date":"2026-09-10","foreign_net":-135.0,"institution_net":0.0,"retail_net":135.0},{"date":"2026-09-09","foreign_net":308.0,"institution_net":0.0,"retail_net":-308.0},{"date":"2026-09-08","foreign_net":632.0,"institution_net":0.0,"retail_net":-632.0},{"date":"2026-09-07","foreign_net":-31.0,"institution_net":0.0,"retail_net":31.0}],"periods":{"d1":{"foreign_net":-117.0,"institution_net":0,"retail_net":117.0},"d3":{"foreign_net":-2516.0,"institution_net":0,"retail_net":2516.0},"d7":{"foreign_net":-4452.0,"institution_net":-6670.0,"retail_net":11122.0},"d14":{"foreign_net":-11117.0,"institution_net":-24674.0,"retail_net":35791.0},"d30":{"foreign_net":-22723.0,"institution_net":-18365.0,"retail_net":41088.0}}},"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 8.71x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +23.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.8,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":93.6,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"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":47,"summary":"유동비율 1.6x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.6,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.13,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.71x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.8%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.26,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.71,"current_pbr":0.52,"per_5y_high":18.31,"per_5y_low":8.37,"per_5y_avg":14.7,"per_percentile":33.3,"pbr_5y_high":1.59,"pbr_5y_low":0.79,"pbr_5y_avg":1.25,"pbr_percentile":0.0,"per_5y_median":17.41,"pbr_5y_median":1.34,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.34},{"quarter":"2024-Q3","per":null,"pbr":1.14},{"quarter":"2024-Q4","per":null,"pbr":1.08},{"quarter":"2025-Q1","per":null,"pbr":0.99},{"quarter":"2025-Q2","per":null,"pbr":1.4},{"quarter":"2025-Q3","per":null,"pbr":1.59},{"quarter":"2025-Q4","per":17.41,"pbr":1.42},{"quarter":"2026-Q1","per":18.31,"pbr":1.54},{"quarter":"2026-Q2","per":8.37,"pbr":0.79},{"quarter":"현재","per":8.71,"pbr":0.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1926.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1493.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1395.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1966.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2195.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2445.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1904.0,"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":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":17.41,"eps":126.08,"close":2195.0,"source":"reported"},{"date":"2026-01","per":19.15,"eps":126.08,"close":2415.0,"source":"reported"},{"date":"2026-02","per":21.97,"eps":126.08,"close":2770.0,"source":"reported"},{"date":"2026-03","per":18.31,"eps":133.51,"close":2445.0,"source":"reported"},{"date":"2026-04","per":22.32,"eps":133.51,"close":2980.0,"source":"reported"},{"date":"2026-05","per":17.38,"eps":133.51,"close":2320.0,"source":"reported"},{"date":"2026-06","per":8.37,"eps":227.45,"close":1904.0,"source":"reported"},{"date":"2026-07","per":8.0,"eps":227.45,"close":1820.0,"source":"reported"},{"date":"2026-08","per":9.17,"eps":227.45,"close":2085.0,"source":"reported"},{"date":"2026-09","per":9.21,"eps":227.45,"close":2095.0,"source":"reported"},{"date":"2026-10","per":8.74,"eps":227.45,"close":1988.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.55,"std":5.55,"upper_1sd":20.1,"lower_1sd":8.99,"current":8.74,"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":"8.7배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.7%"}],"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":"2026-10-23T21:06:24.029900+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.027223491699435855,"dividend_yield":null,"eps":90.0,"revenue":25165641570.0,"operating_income":2292611585.0,"net_income":1925477562.0,"market_cap":null,"profit_margin":0.07651215871624607,"operating_margin":0.09110085982202917,"roa":0.0120532633991901,"gross_margin":0.1778355092418969,"total_equity":70728530464.0,"total_assets":159747406012.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.18,"pbr":1.4,"roe":0.02491855674956332,"dividend_yield":null,"eps":61.62,"revenue":20327200327.0,"operating_income":1184339309.0,"net_income":1152314142.0,"market_cap":58000000000.0,"profit_margin":0.056688285817177504,"operating_margin":0.05826376923273975,"roa":0.009599060540393724,"gross_margin":0.15857658305843683,"total_equity":46243213585.0,"total_assets":120044470722.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01972018816840659,"dividend_yield":null,"eps":47.52,"revenue":26854648285.0,"operating_income":1379578563.0,"net_income":888676756.0,"market_cap":null,"profit_margin":0.033092101842807656,"operating_margin":0.051372058511396736,"roa":0.007613011489750726,"gross_margin":0.1193761880244264,"total_equity":45064314215.0,"total_assets":116731303663.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012720388959616342,"dividend_yield":null,"eps":28.31,"revenue":21471089688.0,"operating_income":801875145.0,"net_income":529488879.0,"market_cap":null,"profit_margin":0.02466054991591445,"operating_margin":0.03734673724772156,"roa":0.0046100861192052926,"gross_margin":0.1289792223050398,"total_equity":41625211358.0,"total_assets":114854444214.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0017927431718392365,"dividend_yield":null,"eps":-3.94,"revenue":17429493775.0,"operating_income":801603390.0,"net_income":-73620301.0,"market_cap":null,"profit_margin":-0.004223892096372719,"operating_margin":0.04599120320693307,"roa":-0.0006471233600275759,"gross_margin":0.1610125232681923,"total_equity":41065726623.0,"total_assets":113765482051.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.024688151457598537,"dividend_yield":null,"eps":54.19,"revenue":18865887414.0,"operating_income":1617949951.0,"net_income":1013456420.0,"market_cap":null,"profit_margin":0.05371899014132429,"operating_margin":0.08576060672340022,"roa":0.009052930377313266,"gross_margin":0.1887388992556828,"total_equity":41050316049.0,"total_assets":111947886238.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1608203916654268,"dividend_yield":null,"eps":-345.67,"revenue":24807982253.0,"operating_income":-761762766.0,"net_income":-6464246756.0,"market_cap":null,"profit_margin":-0.2605712423556046,"operating_margin":-0.030706357261597966,"roa":-0.056813099832247166,"gross_margin":0.059935636354310644,"total_equity":40195442189.0,"total_assets":113780919807.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03382755010708714,"dividend_yield":null,"eps":-89.27,"revenue":20012814801.0,"operating_income":-880677239.0,"net_income":-1669381189.0,"market_cap":null,"profit_margin":-0.08341561172677141,"operating_margin":-0.04400566575752224,"roa":-0.013570218586773916,"gross_margin":0.06329320505862608,"total_equity":49349751422.0,"total_assets":123018002866.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.013404305950747068,"dividend_yield":null,"eps":-36.38,"revenue":19140607262.0,"operating_income":-517885780.0,"net_income":-680419602.0,"market_cap":null,"profit_margin":-0.03554848561941096,"operating_margin":-0.02705691480479633,"roa":-0.005516785405847622,"gross_margin":0.07408084109301338,"total_equity":50761270632.0,"total_assets":123336246010.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.005275412123429508,"dividend_yield":null,"eps":-14.37,"revenue":22584166468.0,"operating_income":-73218727.0,"net_income":-268666374.0,"market_cap":null,"profit_margin":-0.011896227136860654,"operating_margin":-0.003242038049256554,"roa":-0.002176403936217352,"gross_margin":0.09055526573884268,"total_equity":50928035140.0,"total_assets":123445087343.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.16673573607798908,"dividend_yield":null,"eps":-457.9,"revenue":22085334207.0,"operating_income":-5219342798.0,"net_income":-8562944785.0,"market_cap":null,"profit_margin":-0.3877208605829453,"operating_margin":-0.23632618592412863,"roa":-0.0694618944829791,"gross_margin":-0.10617652425005025,"total_equity":51356385778.0,"total_assets":123275428186.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.011655889414546459,"dividend_yield":null,"eps":-37.88,"revenue":18944855851.0,"operating_income":-382445098.0,"net_income":-708374529.0,"market_cap":null,"profit_margin":-0.037391391867603395,"operating_margin":-0.02018727938644161,"roa":-0.005391513991924308,"gross_margin":0.10015237639825313,"total_equity":60773957594.0,"total_assets":131386940674.0}],"current_price":1981.0,"change_pct":-1.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9100.0},{"date":"2016-10-25","close":9350.0},{"date":"2016-10-26","close":9260.0},{"date":"2016-10-27","close":9200.0},{"date":"2016-10-28","close":9100.0},{"date":"2016-10-31","close":8760.0},{"date":"2016-11-01","close":8540.0},{"date":"2016-11-02","close":7900.0},{"date":"2016-11-03","close":7950.0},{"date":"2016-11-04","close":8210.0},{"date":"2016-11-07","close":8280.0},{"date":"2016-11-08","close":8310.0},{"date":"2016-11-09","close":7990.0},{"date":"2016-11-10","close":8410.0},{"date":"2016-11-11","close":8320.0},{"date":"2016-11-14","close":8370.0},{"date":"2016-11-15","close":8040.0},{"date":"2016-11-16","close":7940.0},{"date":"2016-11-17","close":8020.0},{"date":"2016-11-18","close":8020.0},{"date":"2016-11-21","close":8010.0},{"date":"2016-11-22","close":8180.0},{"date":"2016-11-23","close":8090.0},{"date":"2016-11-24","close":7740.0},{"date":"2016-11-25","close":7740.0},{"date":"2016-11-28","close":7710.0},{"date":"2016-11-29","close":7400.0},{"date":"2016-11-30","close":7190.0},{"date":"2016-12-01","close":7200.0},{"date":"2016-12-02","close":7060.0},{"date":"2016-12-05","close":6770.0},{"date":"2016-12-06","close":6890.0},{"date":"2016-12-07","close":6880.0},{"date":"2016-12-08","close":7240.0},{"date":"2016-12-09","close":7190.0},{"date":"2016-12-12","close":7320.0},{"date":"2016-12-13","close":7270.0},{"date":"2016-12-14","close":7410.0},{"date":"2016-12-15","close":7600.0},{"date":"2016-12-16","close":7700.0},{"date":"2016-12-19","close":7740.0},{"date":"2016-12-20","close":7770.0},{"date":"2016-12-21","close":7750.0},{"date":"2016-12-22","close":7690.0},{"date":"2016-12-23","close":7750.0},{"date":"2016-12-26","close":7890.0},{"date":"2016-12-27","close":8060.0},{"date":"2016-12-28","close":8060.0},{"date":"2016-12-29","close":8190.0},{"date":"2017-01-02","close":8120.0},{"date":"2017-01-03","close":8170.0},{"date":"2017-01-04","close":8500.0},{"date":"2017-01-05","close":8540.0},{"date":"2017-01-06","close":8670.0},{"date":"2017-01-09","close":8380.0},{"date":"2017-01-10","close":8270.0},{"date":"2017-01-11","close":8260.0},{"date":"2017-01-12","close":8340.0},{"date":"2017-01-13","close":8300.0},{"date":"2017-01-16","close":8080.0},{"date":"2017-01-17","close":7920.0},{"date":"2017-01-18","close":7980.0},{"date":"2017-01-19","close":8010.0},{"date":"2017-01-20","close":7930.0},{"date":"2017-01-23","close":7810.0},{"date":"2017-01-24","close":7600.0},{"date":"2017-01-25","close":7570.0},{"date":"2017-01-26","close":7640.0},{"date":"2017-01-31","close":7500.0},{"date":"2017-02-01","close":7660.0},{"date":"2017-02-02","close":7780.0},{"date":"2017-02-03","close":7720.0},{"date":"2017-02-06","close":7710.0},{"date":"2017-02-07","close":7780.0},{"date":"2017-02-08","close":7670.0},{"date":"2017-02-09","close":7370.0},{"date":"2017-02-10","close":7050.0},{"date":"2017-02-13","close":7060.0},{"date":"2017-02-14","close":6710.0},{"date":"2017-02-15","close":6730.0},{"date":"2017-02-16","close":6620.0},{"date":"2017-02-17","close":6680.0},{"date":"2017-02-20","close":6670.0},{"date":"2017-02-21","close":6830.0},{"date":"2017-02-22","close":6840.0},{"date":"2017-02-23","close":6830.0},{"date":"2017-02-24","close":6800.0},{"date":"2017-02-27","close":6760.0},{"date":"2017-02-28","close":6700.0},{"date":"2017-03-02","close":6710.0},{"date":"2017-03-03","close":6460.0},{"date":"2017-03-06","close":6550.0},{"date":"2017-03-07","close":6730.0},{"date":"2017-03-08","close":6720.0},{"date":"2017-03-09","close":6720.0},{"date":"2017-03-10","close":6740.0},{"date":"2017-03-13","close":6790.0},{"date":"2017-03-14","close":6800.0},{"date":"2017-03-15","close":7030.0},{"date":"2017-03-16","close":7040.0},{"date":"2017-03-17","close":7110.0},{"date":"2017-03-20","close":7100.0},{"date":"2017-03-21","close":7060.0},{"date":"2017-03-22","close":7040.0},{"date":"2017-03-23","close":7080.0},{"date":"2017-03-24","close":6980.0},{"date":"2017-03-27","close":6900.0},{"date":"2017-03-28","close":7020.0},{"date":"2017-03-29","close":6960.0},{"date":"2017-03-30","close":6970.0},{"date":"2017-03-31","close":7060.0},{"date":"2017-04-03","close":7070.0},{"date":"2017-04-04","close":7050.0},{"date":"2017-04-05","close":7080.0},{"date":"2017-04-06","close":7000.0},{"date":"2017-04-07","close":6990.0},{"date":"2017-04-10","close":6810.0},{"date":"2017-04-11","close":6780.0},{"date":"2017-04-12","close":6800.0},{"date":"2017-04-13","close":6770.0},{"date":"2017-04-14","close":6740.0},{"date":"2017-04-17","close":7230.0},{"date":"2017-04-18","close":7300.0},{"date":"2017-04-19","close":7440.0},{"date":"2017-04-20","close":7430.0},{"date":"2017-04-21","close":7340.0},{"date":"2017-04-24","close":7270.0},{"date":"2017-04-25","close":7290.0},{"date":"2017-04-26","close":7290.0},{"date":"2017-04-27","close":7280.0},{"date":"2017-04-28","close":7250.0},{"date":"2017-05-02","close":7130.0},{"date":"2017-05-04","close":7190.0},{"date":"2017-05-08","close":7230.0},{"date":"2017-05-10","close":7550.0},{"date":"2017-05-11","close":7700.0},{"date":"2017-05-12","close":7840.0},{"date":"2017-05-15","close":7840.0},{"date":"2017-05-16","close":7650.0},{"date":"2017-05-17","close":7680.0},{"date":"2017-05-18","close":7650.0},{"date":"2017-05-19","close":8040.0},{"date":"2017-05-22","close":8010.0},{"date":"2017-05-23","close":8030.0},{"date":"2017-05-24","close":8040.0},{"date":"2017-05-25","close":7950.0},{"date":"2017-05-26","close":7950.0},{"date":"2017-05-29","close":7740.0},{"date":"2017-05-30","close":7990.0},{"date":"2017-05-31","close":8020.0},{"date":"2017-06-01","close":7950.0},{"date":"2017-06-02","close":7950.0},{"date":"2017-06-05","close":7750.0},{"date":"2017-06-07","close":7520.0},{"date":"2017-06-08","close":7940.0},{"date":"2017-06-09","close":8270.0},{"date":"2017-06-12","close":8230.0},{"date":"2017-06-13","close":8530.0},{"date":"2017-06-14","close":8660.0},{"date":"2017-06-15","close":9250.0},{"date":"2017-06-16","close":9100.0},{"date":"2017-06-19","close":9200.0},{"date":"2017-06-20","close":9090.0},{"date":"2017-06-21","close":9030.0},{"date":"2017-06-22","close":8990.0},{"date":"2017-06-23","close":8990.0},{"date":"2017-06-26","close":8880.0},{"date":"2017-06-27","close":8940.0},{"date":"2017-06-28","close":9180.0},{"date":"2017-06-29","close":9540.0},{"date":"2017-06-30","close":9470.0},{"date":"2017-07-03","close":9200.0},{"date":"2017-07-04","close":8970.0},{"date":"2017-07-05","close":9150.0},{"date":"2017-07-06","close":9030.0},{"date":"2017-07-07","close":9040.0},{"date":"2017-07-10","close":9000.0},{"date":"2017-07-11","close":9010.0},{"date":"2017-07-12","close":9010.0},{"date":"2017-07-13","close":9360.0},{"date":"2017-07-14","close":9320.0},{"date":"2017-07-17","close":9220.0},{"date":"2017-07-18","close":9030.0},{"date":"2017-07-19","close":9040.0},{"date":"2017-07-20","close":9170.0},{"date":"2017-07-21","close":9270.0},{"date":"2017-07-24","close":9190.0},{"date":"2017-07-25","close":9100.0},{"date":"2017-07-26","close":9070.0},{"date":"2017-07-27","close":9280.0},{"date":"2017-07-28","close":9060.0},{"date":"2017-07-31","close":9020.0},{"date":"2017-08-01","close":9000.0},{"date":"2017-08-02","close":8890.0},{"date":"2017-08-03","close":8250.0},{"date":"2017-08-04","close":8270.0},{"date":"2017-08-07","close":8300.0},{"date":"2017-08-08","close":8050.0},{"date":"2017-08-09","close":7720.0},{"date":"2017-08-10","close":7870.0},{"date":"2017-08-11","close":7880.0},{"date":"2017-08-14","close":7780.0},{"date":"2017-08-16","close":7910.0},{"date":"2017-08-17","close":8100.0},{"date":"2017-08-18","close":7980.0},{"date":"2017-08-21","close":7990.0},{"date":"2017-08-22","close":7950.0},{"date":"2017-08-23","close":7730.0},{"date":"2017-08-24","close":7660.0},{"date":"2017-08-25","close":7820.0},{"date":"2017-08-28","close":7960.0},{"date":"2017-08-29","close":8030.0},{"date":"2017-08-30","close":8090.0},{"date":"2017-08-31","close":8100.0},{"date":"2017-09-01","close":8320.0},{"date":"2017-09-04","close":8150.0},{"date":"2017-09-05","close":8190.0},{"date":"2017-09-06","close":8170.0},{"date":"2017-09-07","close":8170.0},{"date":"2017-09-08","close":8190.0},{"date":"2017-09-11","close":8260.0},{"date":"2017-09-12","close":8130.0},{"date":"2017-09-13","close":7900.0},{"date":"2017-09-14","close":7750.0},{"date":"2017-09-15","close":7750.0},{"date":"2017-09-18","close":7690.0},{"date":"2017-09-19","close":7450.0},{"date":"2017-09-20","close":7410.0},{"date":"2017-09-21","close":7390.0},{"date":"2017-09-22","close":7260.0},{"date":"2017-09-25","close":7140.0},{"date":"2017-09-26","close":7140.0},{"date":"2017-09-27","close":7070.0},{"date":"2017-09-28","close":6950.0},{"date":"2017-09-29","close":6860.0},{"date":"2017-10-10","close":6960.0},{"date":"2017-10-11","close":6960.0},{"date":"2017-10-12","close":6890.0},{"date":"2017-10-13","close":6910.0},{"date":"2017-10-16","close":7000.0},{"date":"2017-10-17","close":7250.0},{"date":"2017-10-18","close":7370.0},{"date":"2017-10-19","close":7400.0},{"date":"2017-10-20","close":7440.0},{"date":"2017-10-23","close":7400.0},{"date":"2017-10-24","close":7380.0},{"date":"2017-10-25","close":7350.0},{"date":"2017-10-26","close":7390.0},{"date":"2017-10-27","close":7490.0},{"date":"2017-10-30","close":7640.0},{"date":"2017-10-31","close":7720.0},{"date":"2017-11-01","close":7800.0},{"date":"2017-11-02","close":7750.0},{"date":"2017-11-03","close":7760.0},{"date":"2017-11-06","close":7600.0},{"date":"2017-11-07","close":7610.0},{"date":"2017-11-08","close":7620.0},{"date":"2017-11-09","close":7560.0},{"date":"2017-11-10","close":7410.0},{"date":"2017-11-13","close":7530.0},{"date":"2017-11-14","close":7510.0},{"date":"2017-11-15","close":7430.0},{"date":"2017-11-16","close":7360.0},{"date":"2017-11-17","close":7440.0},{"date":"2017-11-20","close":7540.0},{"date":"2017-11-21","close":7590.0},{"date":"2017-11-22","close":7490.0},{"date":"2017-11-23","close":7490.0},{"date":"2017-11-24","close":7600.0},{"date":"2017-11-27","close":7770.0},{"date":"2017-11-28","close":7800.0},{"date":"2017-11-29","close":7820.0},{"date":"2017-11-30","close":7730.0},{"date":"2017-12-01","close":7830.0},{"date":"2017-12-04","close":7850.0},{"date":"2017-12-05","close":7850.0},{"date":"2017-12-06","close":7860.0},{"date":"2017-12-07","close":7750.0},{"date":"2017-12-08","close":7530.0},{"date":"2017-12-11","close":7600.0},{"date":"2017-12-12","close":7650.0},{"date":"2017-12-13","close":7600.0},{"date":"2017-12-14","close":7560.0},{"date":"2017-12-15","close":7500.0},{"date":"2017-12-18","close":7210.0},{"date":"2017-12-19","close":7090.0},{"date":"2017-12-20","close":7280.0},{"date":"2017-12-21","close":7230.0},{"date":"2017-12-22","close":7120.0},{"date":"2017-12-26","close":7120.0},{"date":"2017-12-27","close":7000.0},{"date":"2017-12-28","close":7100.0},{"date":"2018-01-02","close":7028.7124},{"date":"2018-01-03","close":6999.2622},{"date":"2018-01-04","close":6999.2622},{"date":"2018-01-05","close":6979.6289},{"date":"2018-01-08","close":6910.9126},{"date":"2018-01-09","close":6891.2793},{"date":"2018-01-10","close":6891.2793},{"date":"2018-01-11","close":6950.1792},{"date":"2018-01-12","close":6920.729},{"date":"2018-01-15","close":6861.8291},{"date":"2018-01-16","close":6950.1792},{"date":"2018-01-17","close":6910.9126},{"date":"2018-01-18","close":6950.1792},{"date":"2018-01-19","close":7391.9282},{"date":"2018-01-22","close":7421.3774},{"date":"2018-01-23","close":7382.1113},{"date":"2018-01-24","close":7450.8276},{"date":"2018-01-25","close":7499.9106},{"date":"2018-01-26","close":7656.9771},{"date":"2018-01-29","close":7853.3096},{"date":"2018-01-30","close":7696.2437},{"date":"2018-01-31","close":7539.1772},{"date":"2018-02-01","close":7784.5933},{"date":"2018-02-02","close":7843.4932},{"date":"2018-02-05","close":7607.8936},{"date":"2018-02-06","close":7450.8276},{"date":"2018-02-07","close":7146.5117},{"date":"2018-02-08","close":7205.4116},{"date":"2018-02-09","close":6989.4453},{"date":"2018-02-12","close":6999.2622},{"date":"2018-02-13","close":6940.3628},{"date":"2018-02-14","close":6881.4624},{"date":"2018-02-19","close":7126.8784},{"date":"2018-02-20","close":7107.2451},{"date":"2018-02-21","close":7136.6953},{"date":"2018-02-22","close":7107.2451},{"date":"2018-02-23","close":7205.4116},{"date":"2018-02-26","close":7195.5947},{"date":"2018-02-27","close":7058.1621},{"date":"2018-02-28","close":6999.2622},{"date":"2018-03-02","close":7009.0786},{"date":"2018-03-05","close":6930.5459},{"date":"2018-03-06","close":6950.1792},{"date":"2018-03-07","close":6940.3628},{"date":"2018-03-08","close":6802.9297},{"date":"2018-03-09","close":7058.1621},{"date":"2018-03-12","close":7126.8784},{"date":"2018-03-13","close":7087.6118},{"date":"2018-03-14","close":7107.2451},{"date":"2018-03-15","close":7146.5117},{"date":"2018-03-16","close":7107.2451},{"date":"2018-03-19","close":7107.2451},{"date":"2018-03-20","close":7077.7949},{"date":"2018-03-21","close":7067.979},{"date":"2018-03-22","close":6999.2622},{"date":"2018-03-23","close":6910.9126},{"date":"2018-03-26","close":6881.4624},{"date":"2018-03-27","close":6891.2793},{"date":"2018-03-28","close":6861.8291},{"date":"2018-03-29","close":6861.8291},{"date":"2018-03-30","close":6871.646},{"date":"2018-04-02","close":6969.812},{"date":"2018-04-03","close":6979.6289},{"date":"2018-04-04","close":6959.9961},{"date":"2018-04-05","close":6959.9961},{"date":"2018-04-06","close":6852.0127},{"date":"2018-04-09","close":6812.7461},{"date":"2018-04-10","close":6871.646},{"date":"2018-04-11","close":6842.1963},{"date":"2018-04-12","close":6852.0127},{"date":"2018-04-13","close":6852.0127},{"date":"2018-04-16","close":6871.646},{"date":"2018-04-17","close":6969.812},{"date":"2018-04-18","close":6881.4624},{"date":"2018-04-19","close":7038.5288},{"date":"2018-04-20","close":7126.8784},{"date":"2018-04-23","close":7018.8955},{"date":"2018-04-24","close":6959.9961},{"date":"2018-04-25","close":6940.3628},{"date":"2018-04-26","close":6910.9126},{"date":"2018-04-27","close":6940.3628},{"date":"2018-04-30","close":6950.1792},{"date":"2018-05-02","close":6802.9297},{"date":"2018-05-03","close":6773.4795},{"date":"2018-05-04","close":6881.4624},{"date":"2018-05-08","close":6753.8467},{"date":"2018-05-09","close":6724.3965},{"date":"2018-05-10","close":6675.313},{"date":"2018-05-11","close":6675.313},{"date":"2018-05-14","close":6685.1299},{"date":"2018-05-15","close":6645.8638},{"date":"2018-05-16","close":6616.4136},{"date":"2018-05-17","close":6596.7803},{"date":"2018-05-18","close":6616.4136},{"date":"2018-05-21","close":6694.9463},{"date":"2018-05-23","close":6577.147},{"date":"2018-05-24","close":6606.5967},{"date":"2018-05-25","close":6518.2471},{"date":"2018-05-28","close":6508.4307},{"date":"2018-05-29","close":6547.6968},{"date":"2018-05-30","close":6586.9634},{"date":"2018-05-31","close":6577.147},{"date":"2018-06-01","close":6567.3301},{"date":"2018-06-04","close":6577.147},{"date":"2018-06-05","close":6616.4136},{"date":"2018-06-07","close":6714.5801},{"date":"2018-06-08","close":6714.5801},{"date":"2018-06-11","close":6999.2622},{"date":"2018-06-12","close":6881.4624},{"date":"2018-06-14","close":6675.313},{"date":"2018-06-15","close":6645.8638},{"date":"2018-06-18","close":6528.064},{"date":"2018-06-19","close":6410.2642},{"date":"2018-06-20","close":6400.4473},{"date":"2018-06-21","close":6361.1807},{"date":"2018-06-22","close":6312.0977},{"date":"2018-06-25","close":6341.5474},{"date":"2018-06-26","close":6380.814},{"date":"2018-06-27","close":6390.6309},{"date":"2018-06-28","close":6429.8975},{"date":"2018-06-29","close":6478.9805},{"date":"2018-07-02","close":6331.7305},{"date":"2018-07-03","close":6233.5645},{"date":"2018-07-04","close":5958.6987},{"date":"2018-07-05","close":5919.4321},{"date":"2018-07-06","close":6037.2319},{"date":"2018-07-09","close":6115.7651},{"date":"2018-07-10","close":6184.4814},{"date":"2018-07-11","close":6086.3149},{"date":"2018-07-12","close":6105.9482},{"date":"2018-07-13","close":6145.2148},{"date":"2018-07-16","close":6135.3979},{"date":"2018-07-17","close":6145.2148},{"date":"2018-07-18","close":6086.3149},{"date":"2018-07-19","close":5889.9824},{"date":"2018-07-20","close":5929.2485},{"date":"2018-07-23","close":5840.8989},{"date":"2018-07-24","close":5791.8159},{"date":"2018-07-25","close":5674.0166},{"date":"2018-07-26","close":5674.0166},{"date":"2018-07-27","close":5693.6494},{"date":"2018-07-30","close":5693.6494},{"date":"2018-07-31","close":5732.916},{"date":"2018-08-01","close":5762.3662},{"date":"2018-08-02","close":5713.2827},{"date":"2018-08-03","close":5781.9995},{"date":"2018-08-06","close":6086.3149},{"date":"2018-08-07","close":5978.332},{"date":"2018-08-08","close":5978.332},{"date":"2018-08-09","close":5929.2485},{"date":"2018-08-10","close":5791.8159},{"date":"2018-08-13","close":5693.6494},{"date":"2018-08-14","close":5772.1826},{"date":"2018-08-16","close":5772.1826},{"date":"2018-08-17","close":5811.4492},{"date":"2018-08-20","close":5801.6323},{"date":"2018-08-21","close":5821.2656},{"date":"2018-08-22","close":5723.0991},{"date":"2018-08-23","close":5644.5664},{"date":"2018-08-24","close":5644.5664},{"date":"2018-08-27","close":5723.0991},{"date":"2018-08-28","close":5703.4658},{"date":"2018-08-29","close":5713.2827},{"date":"2018-08-30","close":5762.3662},{"date":"2018-08-31","close":5693.6494},{"date":"2018-09-03","close":5723.0991},{"date":"2018-09-04","close":5723.0991},{"date":"2018-09-05","close":5742.7329},{"date":"2018-09-06","close":5772.1826},{"date":"2018-09-07","close":5880.1655},{"date":"2018-09-10","close":6086.3149},{"date":"2018-09-11","close":6302.2812},{"date":"2018-09-12","close":6390.6309},{"date":"2018-09-13","close":6498.6138},{"date":"2018-09-14","close":6577.147},{"date":"2018-09-17","close":6547.6968},{"date":"2018-09-18","close":6626.23},{"date":"2018-09-19","close":6488.7974},{"date":"2018-09-20","close":6400.4473},{"date":"2018-09-21","close":6380.814},{"date":"2018-09-27","close":6596.7803},{"date":"2018-09-28","close":6302.2812},{"date":"2018-10-01","close":6204.1147},{"date":"2018-10-02","close":6272.8311},{"date":"2018-10-04","close":6380.814},{"date":"2018-10-05","close":6469.1636},{"date":"2018-10-08","close":6518.2471},{"date":"2018-10-10","close":6312.0977},{"date":"2018-10-11","close":5978.332},{"date":"2018-10-12","close":6086.3149},{"date":"2018-10-15","close":6145.2148},{"date":"2018-10-16","close":6331.7305},{"date":"2018-10-17","close":6282.6479},{"date":"2018-10-18","close":6272.8311},{"date":"2018-10-19","close":6194.2983},{"date":"2018-10-22","close":6351.3643},{"date":"2018-10-23","close":6184.4814},{"date":"2018-10-24","close":6135.3979},{"date":"2018-10-25","close":6105.9482},{"date":"2018-10-26","close":5870.3491},{"date":"2018-10-29","close":5310.8008},{"date":"2018-10-30","close":5114.4678},{"date":"2018-10-31","close":5438.417},{"date":"2018-11-01","close":5615.1162},{"date":"2018-11-02","close":5870.3491},{"date":"2018-11-05","close":5801.6323},{"date":"2018-11-06","close":5968.5156},{"date":"2018-11-07","close":5978.332},{"date":"2018-11-08","close":6017.5981},{"date":"2018-11-09","close":5919.4321},{"date":"2018-11-12","close":5899.7993},{"date":"2018-11-13","close":5880.1655},{"date":"2018-11-14","close":5909.6152},{"date":"2018-11-15","close":5909.6152},{"date":"2018-11-16","close":5919.4321},{"date":"2018-11-19","close":5929.2485},{"date":"2018-11-20","close":5889.9824},{"date":"2018-11-21","close":5889.9824},{"date":"2018-11-22","close":5860.5322},{"date":"2018-11-23","close":5831.0825},{"date":"2018-11-26","close":5723.0991},{"date":"2018-11-27","close":5713.2827},{"date":"2018-11-28","close":5772.1826},{"date":"2018-11-29","close":5762.3662},{"date":"2018-11-30","close":5693.6494},{"date":"2018-12-03","close":5723.0991},{"date":"2018-12-04","close":5732.916},{"date":"2018-12-05","close":5703.4658},{"date":"2018-12-06","close":5644.5664},{"date":"2018-12-07","close":5624.9331},{"date":"2018-12-10","close":5615.1162},{"date":"2018-12-11","close":5624.9331},{"date":"2018-12-12","close":5654.3828},{"date":"2018-12-13","close":5526.7666},{"date":"2018-12-14","close":5526.7666},{"date":"2018-12-17","close":5526.7666},{"date":"2018-12-18","close":5497.3164},{"date":"2018-12-19","close":5467.8672},{"date":"2018-12-20","close":5291.1675},{"date":"2018-12-21","close":5232.2676},{"date":"2018-12-24","close":5202.8174},{"date":"2018-12-26","close":5104.6514},{"date":"2018-12-27","close":5214.2695},{"date":"2018-12-28","close":5234.0205},{"date":"2019-01-02","close":5234.0205},{"date":"2019-01-03","close":5283.3979},{"date":"2019-01-04","close":5293.2734},{"date":"2019-01-07","close":5303.1489},{"date":"2019-01-08","close":5332.7754},{"date":"2019-01-09","close":5411.7798},{"date":"2019-01-10","close":5490.7837},{"date":"2019-01-11","close":5550.0366},{"date":"2019-01-14","close":5530.2856},{"date":"2019-01-15","close":5579.6636},{"date":"2019-01-16","close":5599.4146},{"date":"2019-01-17","close":5579.6636},{"date":"2019-01-18","close":5550.0366},{"date":"2019-01-21","close":5540.1611},{"date":"2019-01-22","close":5530.2856},{"date":"2019-01-23","close":5510.5347},{"date":"2019-01-24","close":5510.5347},{"date":"2019-01-25","close":5540.1611},{"date":"2019-01-28","close":5530.2856},{"date":"2019-01-29","close":5471.0327},{"date":"2019-01-30","close":5490.7837},{"date":"2019-01-31","close":5480.9082},{"date":"2019-02-01","close":5480.9082},{"date":"2019-02-07","close":5480.9082},{"date":"2019-02-08","close":5500.6592},{"date":"2019-02-11","close":5461.1572},{"date":"2019-02-12","close":5461.1572},{"date":"2019-02-13","close":5490.7837},{"date":"2019-02-14","close":5471.0327},{"date":"2019-02-15","close":5530.2856},{"date":"2019-02-18","close":5559.9121},{"date":"2019-02-19","close":5599.4146},{"date":"2019-02-20","close":5579.6636},{"date":"2019-02-21","close":5589.5391},{"date":"2019-02-22","close":5668.543},{"date":"2019-02-25","close":5767.2979},{"date":"2019-02-26","close":5905.5552},{"date":"2019-02-27","close":5925.3062},{"date":"2019-02-28","close":5727.7959},{"date":"2019-03-04","close":5757.4224},{"date":"2019-03-05","close":5727.7959},{"date":"2019-03-06","close":5708.0449},{"date":"2019-03-07","close":5945.0571},{"date":"2019-03-08","close":5925.3062},{"date":"2019-03-11","close":5826.5513},{"date":"2019-03-12","close":5846.3022},{"date":"2019-03-13","close":5806.8003},{"date":"2019-03-14","close":5806.8003},{"date":"2019-03-15","close":5668.543},{"date":"2019-03-18","close":5668.543},{"date":"2019-03-19","close":5717.9204},{"date":"2019-03-20","close":5698.1694},{"date":"2019-03-21","close":5668.543},{"date":"2019-03-22","close":5638.9165},{"date":"2019-03-25","close":5530.2856},{"date":"2019-03-26","close":5698.1694},{"date":"2019-03-27","close":5648.792},{"date":"2019-03-28","close":5461.1572},{"date":"2019-03-29","close":5401.9043},{"date":"2019-04-01","close":5421.6553},{"date":"2019-04-02","close":5559.9121},{"date":"2019-04-03","close":5540.1611},{"date":"2019-04-04","close":5530.2856},{"date":"2019-04-05","close":5510.5347},{"date":"2019-04-08","close":5540.1611},{"date":"2019-04-09","close":5520.4102},{"date":"2019-04-10","close":5569.7876},{"date":"2019-04-11","close":5569.7876},{"date":"2019-04-12","close":5490.7837},{"date":"2019-04-15","close":6122.8164},{"date":"2019-04-16","close":5984.5591},{"date":"2019-04-17","close":5777.1733},{"date":"2019-04-18","close":5688.2939},{"date":"2019-04-19","close":5717.9204},{"date":"2019-04-22","close":5727.7959},{"date":"2019-04-23","close":5678.4185},{"date":"2019-04-24","close":5806.8003},{"date":"2019-04-25","close":5787.0488},{"date":"2019-04-26","close":5698.1694},{"date":"2019-04-29","close":5747.5469},{"date":"2019-04-30","close":5806.8003},{"date":"2019-05-02","close":5806.8003},{"date":"2019-05-03","close":5757.4224},{"date":"2019-05-07","close":5678.4185},{"date":"2019-05-08","close":5678.4185},{"date":"2019-05-09","close":5599.4146},{"date":"2019-05-10","close":5530.2856},{"date":"2019-05-13","close":5500.6592},{"date":"2019-05-14","close":5431.5308},{"date":"2019-05-15","close":5550.0366},{"date":"2019-05-16","close":5530.2856},{"date":"2019-05-17","close":5530.2856},{"date":"2019-05-20","close":5490.7837},{"date":"2019-05-21","close":5480.9082},{"date":"2019-05-22","close":5510.5347},{"date":"2019-05-23","close":5451.2817},{"date":"2019-05-24","close":5441.4062},{"date":"2019-05-27","close":5431.5308},{"date":"2019-05-28","close":5431.5308},{"date":"2019-05-29","close":5411.7798},{"date":"2019-05-30","close":5401.9043},{"date":"2019-05-31","close":5362.4023},{"date":"2019-06-03","close":5293.2734},{"date":"2019-06-04","close":5332.7754},{"date":"2019-06-05","close":5421.6553},{"date":"2019-06-07","close":5490.7837},{"date":"2019-06-10","close":5500.6592},{"date":"2019-06-11","close":5569.7876},{"date":"2019-06-12","close":5619.1655},{"date":"2019-06-13","close":5658.6675},{"date":"2019-06-14","close":5668.543},{"date":"2019-06-17","close":5589.5391},{"date":"2019-06-18","close":5619.1655},{"date":"2019-06-19","close":5540.1611},{"date":"2019-06-20","close":5589.5391},{"date":"2019-06-21","close":5530.2856},{"date":"2019-06-24","close":5559.9121},{"date":"2019-06-25","close":5698.1694},{"date":"2019-06-26","close":5619.1655},{"date":"2019-06-27","close":5530.2856},{"date":"2019-06-28","close":5629.041},{"date":"2019-07-01","close":5668.543},{"date":"2019-07-02","close":5678.4185},{"date":"2019-07-03","close":5777.1733},{"date":"2019-07-04","close":5777.1733},{"date":"2019-07-05","close":5678.4185},{"date":"2019-07-08","close":5569.7876},{"date":"2019-07-09","close":5480.9082},{"date":"2019-07-10","close":5530.2856},{"date":"2019-07-11","close":5550.0366},{"date":"2019-07-12","close":5559.9121},{"date":"2019-07-15","close":5471.0327},{"date":"2019-07-16","close":5421.6553},{"date":"2019-07-17","close":5411.7798},{"date":"2019-07-18","close":5411.7798},{"date":"2019-07-19","close":5461.1572},{"date":"2019-07-22","close":5490.7837},{"date":"2019-07-23","close":5490.7837},{"date":"2019-07-24","close":5451.2817},{"date":"2019-07-25","close":5313.0244},{"date":"2019-07-26","close":5352.5264},{"date":"2019-07-29","close":5026.6348},{"date":"2019-07-30","close":5036.5103},{"date":"2019-07-31","close":5066.1367},{"date":"2019-08-01","close":5056.2612},{"date":"2019-08-02","close":5095.7632},{"date":"2019-08-05","close":4745.1826},{"date":"2019-08-06","close":4335.3491},{"date":"2019-08-07","close":4345.2246},{"date":"2019-08-08","close":4542.7349},{"date":"2019-08-09","close":4582.2368},{"date":"2019-08-12","close":4611.8633},{"date":"2019-08-13","close":4577.2988},{"date":"2019-08-14","close":4690.8672},{"date":"2019-08-16","close":4611.8633},{"date":"2019-08-19","close":4631.6143},{"date":"2019-08-20","close":4621.7388},{"date":"2019-08-21","close":4646.4277},{"date":"2019-08-22","close":4685.9297},{"date":"2019-08-23","close":4666.1787},{"date":"2019-08-26","close":4503.2329},{"date":"2019-08-27","close":4562.4858},{"date":"2019-08-28","close":4572.3613},{"date":"2019-08-29","close":4577.2988},{"date":"2019-08-30","close":4631.6143},{"date":"2019-09-02","close":4631.6143},{"date":"2019-09-03","close":4621.7388},{"date":"2019-09-04","close":4666.1787},{"date":"2019-09-05","close":4676.0542},{"date":"2019-09-06","close":4671.1162},{"date":"2019-09-09","close":4656.3032},{"date":"2019-09-10","close":4641.4897},{"date":"2019-09-11","close":4646.4277},{"date":"2019-09-16","close":4661.2407},{"date":"2019-09-17","close":4819.249},{"date":"2019-09-18","close":4848.8755},{"date":"2019-09-19","close":4868.6265},{"date":"2019-09-20","close":4918.0039},{"date":"2019-09-23","close":4764.9336},{"date":"2019-09-24","close":4779.7471},{"date":"2019-09-25","close":4725.4316},{"date":"2019-09-26","close":4730.3696},{"date":"2019-09-27","close":4710.6187},{"date":"2019-09-30","close":4685.9297},{"date":"2019-10-01","close":4730.3696},{"date":"2019-10-02","close":4740.2451},{"date":"2019-10-04","close":4710.6187},{"date":"2019-10-07","close":4661.2407},{"date":"2019-10-08","close":4700.7427},{"date":"2019-10-10","close":4700.7427},{"date":"2019-10-11","close":4750.1206},{"date":"2019-10-14","close":4759.9961},{"date":"2019-10-15","close":4784.6846},{"date":"2019-10-16","close":4799.498},{"date":"2019-10-17","close":4764.9336},{"date":"2019-10-18","close":4799.498},{"date":"2019-10-21","close":4809.3735},{"date":"2019-10-22","close":5392.0288},{"date":"2019-10-23","close":5224.145},{"date":"2019-10-24","close":5253.7715},{"date":"2019-10-25","close":5164.8921},{"date":"2019-10-28","close":5066.1367},{"date":"2019-10-29","close":5066.1367},{"date":"2019-10-30","close":4957.5063},{"date":"2019-10-31","close":5036.5103},{"date":"2019-11-01","close":5046.3857},{"date":"2019-11-04","close":5066.1367},{"date":"2019-11-05","close":5016.7593},{"date":"2019-11-06","close":5016.7593},{"date":"2019-11-07","close":5056.2612},{"date":"2019-11-08","close":5066.1367},{"date":"2019-11-11","close":5016.7593},{"date":"2019-11-12","close":5046.3857},{"date":"2019-11-13","close":5006.8838},{"date":"2019-11-14","close":4957.5063},{"date":"2019-11-15","close":4957.5063},{"date":"2019-11-18","close":5016.7593},{"date":"2019-11-19","close":4977.2573},{"date":"2019-11-20","close":4937.7554},{"date":"2019-11-21","close":4839.0},{"date":"2019-11-22","close":4784.6846},{"date":"2019-11-25","close":4819.249},{"date":"2019-11-26","close":4922.9419},{"date":"2019-11-27","close":4987.1328},{"date":"2019-11-28","close":4908.1284},{"date":"2019-11-29","close":4809.3735},{"date":"2019-12-02","close":4779.7471},{"date":"2019-12-03","close":4730.3696},{"date":"2019-12-04","close":4740.2451},{"date":"2019-12-05","close":4720.4941},{"date":"2019-12-06","close":4710.6187},{"date":"2019-12-09","close":4700.7427},{"date":"2019-12-10","close":4695.8052},{"date":"2019-12-11","close":4685.9297},{"date":"2019-12-12","close":4710.6187},{"date":"2019-12-13","close":4750.1206},{"date":"2019-12-16","close":4794.5601},{"date":"2019-12-17","close":4858.751},{"date":"2019-12-18","close":4873.5645},{"date":"2019-12-19","close":4834.0625},{"date":"2019-12-20","close":4883.4399},{"date":"2019-12-23","close":4878.502},{"date":"2019-12-24","close":4858.751},{"date":"2019-12-26","close":4839.0},{"date":"2019-12-27","close":4925.0},{"date":"2019-12-30","close":4920.0},{"date":"2020-01-02","close":5010.0},{"date":"2020-01-03","close":5000.0},{"date":"2020-01-06","close":4880.0},{"date":"2020-01-07","close":4950.0},{"date":"2020-01-08","close":4880.0},{"date":"2020-01-09","close":4895.0},{"date":"2020-01-10","close":4900.0},{"date":"2020-01-13","close":4930.0},{"date":"2020-01-14","close":5010.0},{"date":"2020-01-15","close":5040.0},{"date":"2020-01-16","close":5050.0},{"date":"2020-01-17","close":5020.0},{"date":"2020-01-20","close":5050.0},{"date":"2020-01-21","close":5070.0},{"date":"2020-01-22","close":5150.0},{"date":"2020-01-23","close":5170.0},{"date":"2020-01-28","close":5000.0},{"date":"2020-01-29","close":4970.0},{"date":"2020-01-30","close":4950.0},{"date":"2020-01-31","close":6430.0},{"date":"2020-02-03","close":5620.0},{"date":"2020-02-04","close":5710.0},{"date":"2020-02-05","close":5620.0},{"date":"2020-02-06","close":5470.0},{"date":"2020-02-07","close":5380.0},{"date":"2020-02-10","close":5490.0},{"date":"2020-02-11","close":5560.0},{"date":"2020-02-12","close":5470.0},{"date":"2020-02-13","close":5480.0},{"date":"2020-02-14","close":5480.0},{"date":"2020-02-17","close":5470.0},{"date":"2020-02-18","close":5430.0},{"date":"2020-02-19","close":5360.0},{"date":"2020-02-20","close":5230.0},{"date":"2020-02-21","close":5260.0},{"date":"2020-02-24","close":5090.0},{"date":"2020-02-25","close":5120.0},{"date":"2020-02-26","close":5020.0},{"date":"2020-02-27","close":4830.0},{"date":"2020-02-28","close":4480.0},{"date":"2020-03-02","close":4480.0},{"date":"2020-03-03","close":4580.0},{"date":"2020-03-04","close":4650.0},{"date":"2020-03-05","close":4730.0},{"date":"2020-03-06","close":4590.0},{"date":"2020-03-09","close":4400.0},{"date":"2020-03-10","close":4330.0},{"date":"2020-03-11","close":4115.0},{"date":"2020-03-12","close":3760.0},{"date":"2020-03-13","close":3430.0},{"date":"2020-03-16","close":3375.0},{"date":"2020-03-17","close":3340.0},{"date":"2020-03-18","close":3325.0},{"date":"2020-03-19","close":3000.0},{"date":"2020-03-20","close":3000.0},{"date":"2020-03-23","close":2680.0},{"date":"2020-03-24","close":2800.0},{"date":"2020-03-25","close":2925.0},{"date":"2020-03-26","close":3105.0},{"date":"2020-03-27","close":3140.0},{"date":"2020-03-30","close":3280.0},{"date":"2020-03-31","close":3360.0},{"date":"2020-04-01","close":3360.0},{"date":"2020-04-02","close":3410.0},{"date":"2020-04-03","close":3435.0},{"date":"2020-04-06","close":3440.0},{"date":"2020-04-07","close":3600.0},{"date":"2020-04-08","close":3655.0},{"date":"2020-04-09","close":3650.0},{"date":"2020-04-10","close":3620.0},{"date":"2020-04-13","close":3500.0},{"date":"2020-04-14","close":3590.0},{"date":"2020-04-16","close":3690.0},{"date":"2020-04-17","close":3750.0},{"date":"2020-04-20","close":3845.0},{"date":"2020-04-21","close":3715.0},{"date":"2020-04-22","close":3725.0},{"date":"2020-04-23","close":3920.0},{"date":"2020-04-24","close":3885.0},{"date":"2020-04-27","close":4045.0},{"date":"2020-04-28","close":3980.0},{"date":"2020-04-29","close":3945.0},{"date":"2020-05-04","close":3875.0},{"date":"2020-05-06","close":3830.0},{"date":"2020-05-07","close":3900.0},{"date":"2020-05-08","close":4000.0},{"date":"2020-05-11","close":4040.0},{"date":"2020-05-12","close":3900.0},{"date":"2020-05-13","close":3920.0},{"date":"2020-05-14","close":3805.0},{"date":"2020-05-15","close":3790.0},{"date":"2020-05-18","close":3800.0},{"date":"2020-05-19","close":3875.0},{"date":"2020-05-20","close":3890.0},{"date":"2020-05-21","close":3910.0},{"date":"2020-05-22","close":3880.0},{"date":"2020-05-25","close":3880.0},{"date":"2020-05-26","close":3900.0},{"date":"2020-05-27","close":3980.0},{"date":"2020-05-28","close":3960.0},{"date":"2020-05-29","close":3930.0},{"date":"2020-06-01","close":3980.0},{"date":"2020-06-02","close":4025.0},{"date":"2020-06-03","close":4060.0},{"date":"2020-06-04","close":4110.0},{"date":"2020-06-05","close":4140.0},{"date":"2020-06-08","close":4170.0},{"date":"2020-06-09","close":4155.0},{"date":"2020-06-10","close":4145.0},{"date":"2020-06-11","close":4105.0},{"date":"2020-06-12","close":4000.0},{"date":"2020-06-15","close":3790.0},{"date":"2020-06-16","close":3935.0},{"date":"2020-06-17","close":3890.0},{"date":"2020-06-18","close":3835.0},{"date":"2020-06-19","close":3770.0},{"date":"2020-06-22","close":3705.0},{"date":"2020-06-23","close":3680.0},{"date":"2020-06-24","close":3720.0},{"date":"2020-06-25","close":3675.0},{"date":"2020-06-26","close":3670.0},{"date":"2020-06-29","close":3645.0},{"date":"2020-06-30","close":3685.0},{"date":"2020-07-01","close":3700.0},{"date":"2020-07-02","close":3790.0},{"date":"2020-07-03","close":3835.0},{"date":"2020-07-06","close":3895.0},{"date":"2020-07-07","close":3880.0},{"date":"2020-07-08","close":3895.0},{"date":"2020-07-09","close":3915.0},{"date":"2020-07-10","close":3915.0},{"date":"2020-07-13","close":3850.0},{"date":"2020-07-14","close":3885.0},{"date":"2020-07-15","close":3920.0},{"date":"2020-07-16","close":3910.0},{"date":"2020-07-17","close":3940.0},{"date":"2020-07-20","close":3915.0},{"date":"2020-07-21","close":3915.0},{"date":"2020-07-22","close":3880.0},{"date":"2020-07-23","close":3825.0},{"date":"2020-07-24","close":3750.0},{"date":"2020-07-27","close":3765.0},{"date":"2020-07-28","close":3710.0},{"date":"2020-07-29","close":3695.0},{"date":"2020-07-30","close":3660.0},{"date":"2020-07-31","close":3610.0},{"date":"2020-08-03","close":3525.0},{"date":"2020-08-04","close":3530.0},{"date":"2020-08-05","close":3480.0},{"date":"2020-08-06","close":3500.0},{"date":"2020-08-07","close":3550.0},{"date":"2020-08-10","close":3555.0},{"date":"2020-08-11","close":3605.0},{"date":"2020-08-12","close":3575.0},{"date":"2020-08-13","close":3660.0},{"date":"2020-08-14","close":3655.0},{"date":"2020-08-18","close":3500.0},{"date":"2020-08-19","close":3530.0},{"date":"2020-08-20","close":3430.0},{"date":"2020-08-21","close":3420.0},{"date":"2020-08-24","close":3370.0},{"date":"2020-08-25","close":3430.0},{"date":"2020-08-26","close":3500.0},{"date":"2020-08-27","close":3445.0},{"date":"2020-08-28","close":3430.0},{"date":"2020-08-31","close":3430.0},{"date":"2020-09-01","close":3430.0},{"date":"2020-09-02","close":3430.0},{"date":"2020-09-03","close":3470.0},{"date":"2020-09-04","close":3500.0},{"date":"2020-09-07","close":3565.0},{"date":"2020-09-08","close":3605.0},{"date":"2020-09-09","close":3560.0},{"date":"2020-09-10","close":3610.0},{"date":"2020-09-11","close":3585.0},{"date":"2020-09-14","close":3595.0},{"date":"2020-09-15","close":3600.0},{"date":"2020-09-16","close":3590.0},{"date":"2020-09-17","close":3610.0},{"date":"2020-09-18","close":3650.0},{"date":"2020-09-21","close":3590.0},{"date":"2020-09-22","close":3540.0},{"date":"2020-09-23","close":3520.0},{"date":"2020-09-24","close":3440.0},{"date":"2020-09-25","close":3420.0},{"date":"2020-09-28","close":3455.0},{"date":"2020-09-29","close":3510.0},{"date":"2020-10-05","close":3500.0},{"date":"2020-10-06","close":3520.0},{"date":"2020-10-07","close":3530.0},{"date":"2020-10-08","close":3540.0},{"date":"2020-10-12","close":3635.0},{"date":"2020-10-13","close":3650.0},{"date":"2020-10-14","close":3630.0},{"date":"2020-10-15","close":3610.0},{"date":"2020-10-16","close":3595.0},{"date":"2020-10-19","close":3585.0},{"date":"2020-10-20","close":3545.0},{"date":"2020-10-21","close":3515.0},{"date":"2020-10-22","close":3490.0},{"date":"2020-10-23","close":3515.0},{"date":"2020-10-26","close":4250.0},{"date":"2020-10-27","close":3865.0},{"date":"2020-10-28","close":4000.0},{"date":"2020-10-29","close":4600.0},{"date":"2020-10-30","close":4360.0},{"date":"2020-11-02","close":4365.0},{"date":"2020-11-03","close":4900.0},{"date":"2020-11-04","close":4745.0},{"date":"2020-11-05","close":5240.0},{"date":"2020-11-06","close":5310.0},{"date":"2020-11-09","close":5000.0},{"date":"2020-11-10","close":5210.0},{"date":"2020-11-11","close":5400.0},{"date":"2020-11-12","close":5120.0},{"date":"2020-11-13","close":4840.0},{"date":"2020-11-16","close":5300.0},{"date":"2020-11-17","close":4980.0},{"date":"2020-11-18","close":5000.0},{"date":"2020-11-19","close":4865.0},{"date":"2020-11-20","close":4880.0},{"date":"2020-11-23","close":4965.0},{"date":"2020-11-24","close":4950.0},{"date":"2020-11-25","close":5010.0},{"date":"2020-11-26","close":4960.0},{"date":"2020-11-27","close":5010.0},{"date":"2020-11-30","close":5080.0},{"date":"2020-12-01","close":5030.0},{"date":"2020-12-02","close":5050.0},{"date":"2020-12-03","close":5040.0},{"date":"2020-12-04","close":5100.0},{"date":"2020-12-07","close":4995.0},{"date":"2020-12-08","close":4985.0},{"date":"2020-12-09","close":4910.0},{"date":"2020-12-10","close":5370.0},{"date":"2020-12-11","close":5480.0},{"date":"2020-12-14","close":5490.0},{"date":"2020-12-15","close":5410.0},{"date":"2020-12-16","close":5550.0},{"date":"2020-12-17","close":5800.0},{"date":"2020-12-18","close":5700.0},{"date":"2020-12-21","close":5410.0},{"date":"2020-12-22","close":5230.0},{"date":"2020-12-23","close":5050.0},{"date":"2020-12-24","close":5120.0},{"date":"2020-12-28","close":4915.0},{"date":"2020-12-29","close":5030.0},{"date":"2020-12-30","close":5070.0},{"date":"2021-01-04","close":5150.0},{"date":"2021-01-05","close":5170.0},{"date":"2021-01-06","close":5050.0},{"date":"2021-01-07","close":5270.0},{"date":"2021-01-08","close":5140.0},{"date":"2021-01-11","close":5040.0},{"date":"2021-01-12","close":5120.0},{"date":"2021-01-13","close":5090.0},{"date":"2021-01-14","close":5270.0},{"date":"2021-01-15","close":5190.0},{"date":"2021-01-18","close":5220.0},{"date":"2021-01-19","close":5310.0},{"date":"2021-01-20","close":5330.0},{"date":"2021-01-21","close":5590.0},{"date":"2021-01-22","close":5690.0},{"date":"2021-01-25","close":5650.0},{"date":"2021-01-26","close":5550.0},{"date":"2021-01-27","close":5640.0},{"date":"2021-01-28","close":5410.0},{"date":"2021-01-29","close":5120.0},{"date":"2021-02-01","close":5300.0},{"date":"2021-02-02","close":5470.0},{"date":"2021-02-03","close":5520.0},{"date":"2021-02-04","close":5690.0},{"date":"2021-02-05","close":5570.0},{"date":"2021-02-08","close":5350.0},{"date":"2021-02-09","close":5270.0},{"date":"2021-02-10","close":5340.0},{"date":"2021-02-15","close":5400.0},{"date":"2021-02-16","close":5390.0},{"date":"2021-02-17","close":5370.0},{"date":"2021-02-18","close":5370.0},{"date":"2021-02-19","close":5290.0},{"date":"2021-02-22","close":5250.0},{"date":"2021-02-23","close":5200.0},{"date":"2021-02-24","close":5040.0},{"date":"2021-02-25","close":5110.0},{"date":"2021-02-26","close":4950.0},{"date":"2021-03-02","close":4990.0},{"date":"2021-03-03","close":5040.0},{"date":"2021-03-04","close":5150.0},{"date":"2021-03-05","close":5100.0},{"date":"2021-03-08","close":5160.0},{"date":"2021-03-09","close":5130.0},{"date":"2021-03-10","close":5050.0},{"date":"2021-03-11","close":5100.0},{"date":"2021-03-12","close":5100.0},{"date":"2021-03-15","close":5170.0},{"date":"2021-03-16","close":5190.0},{"date":"2021-03-17","close":5200.0},{"date":"2021-03-18","close":5210.0},{"date":"2021-03-19","close":5250.0},{"date":"2021-03-22","close":5330.0},{"date":"2021-03-23","close":5280.0},{"date":"2021-03-24","close":5210.0},{"date":"2021-03-25","close":5160.0},{"date":"2021-03-26","close":5430.0},{"date":"2021-03-29","close":5380.0},{"date":"2021-03-30","close":5350.0},{"date":"2021-03-31","close":5360.0},{"date":"2021-04-01","close":5370.0},{"date":"2021-04-02","close":5340.0},{"date":"2021-04-05","close":5340.0},{"date":"2021-04-06","close":5360.0},{"date":"2021-04-07","close":5350.0},{"date":"2021-04-08","close":5450.0},{"date":"2021-04-09","close":5480.0},{"date":"2021-04-12","close":5450.0},{"date":"2021-04-13","close":5550.0},{"date":"2021-04-14","close":5580.0},{"date":"2021-04-15","close":5500.0},{"date":"2021-04-16","close":5430.0},{"date":"2021-04-19","close":5360.0},{"date":"2021-04-20","close":5460.0},{"date":"2021-04-21","close":5400.0},{"date":"2021-04-22","close":5400.0},{"date":"2021-04-23","close":5330.0},{"date":"2021-04-26","close":5320.0},{"date":"2021-04-27","close":5260.0},{"date":"2021-04-28","close":5160.0},{"date":"2021-04-29","close":5200.0},{"date":"2021-04-30","close":5150.0},{"date":"2021-05-03","close":5110.0},{"date":"2021-05-04","close":5080.0},{"date":"2021-05-06","close":5170.0},{"date":"2021-05-07","close":5210.0},{"date":"2021-05-10","close":5490.0},{"date":"2021-05-11","close":5400.0},{"date":"2021-05-12","close":5390.0},{"date":"2021-05-13","close":5490.0},{"date":"2021-05-14","close":5430.0},{"date":"2021-05-17","close":5520.0},{"date":"2021-05-18","close":5500.0},{"date":"2021-05-20","close":5580.0},{"date":"2021-05-21","close":5510.0},{"date":"2021-05-24","close":5470.0},{"date":"2021-05-25","close":5510.0},{"date":"2021-05-26","close":5490.0},{"date":"2021-05-27","close":5570.0},{"date":"2021-05-28","close":5680.0},{"date":"2021-05-31","close":5750.0},{"date":"2021-06-01","close":5740.0},{"date":"2021-06-02","close":6140.0},{"date":"2021-06-03","close":6120.0},{"date":"2021-06-04","close":6200.0},{"date":"2021-06-07","close":6150.0},{"date":"2021-06-08","close":6100.0},{"date":"2021-06-09","close":6380.0},{"date":"2021-06-10","close":6130.0},{"date":"2021-06-11","close":6420.0},{"date":"2021-06-14","close":6300.0},{"date":"2021-06-15","close":6280.0},{"date":"2021-06-16","close":6230.0},{"date":"2021-06-17","close":6210.0},{"date":"2021-06-18","close":6130.0},{"date":"2021-06-21","close":6000.0},{"date":"2021-06-22","close":6000.0},{"date":"2021-06-23","close":5860.0},{"date":"2021-06-24","close":5960.0},{"date":"2021-06-25","close":6200.0},{"date":"2021-06-28","close":6470.0},{"date":"2021-06-29","close":6480.0},{"date":"2021-06-30","close":6680.0},{"date":"2021-07-01","close":6810.0},{"date":"2021-07-02","close":6600.0},{"date":"2021-07-05","close":6470.0},{"date":"2021-07-06","close":6610.0},{"date":"2021-07-07","close":6500.0},{"date":"2021-07-08","close":6350.0},{"date":"2021-07-09","close":6110.0},{"date":"2021-07-12","close":6200.0},{"date":"2021-07-13","close":6190.0},{"date":"2021-07-14","close":6130.0},{"date":"2021-07-15","close":6100.0},{"date":"2021-07-16","close":6150.0},{"date":"2021-07-19","close":6000.0},{"date":"2021-07-20","close":5940.0},{"date":"2021-07-21","close":5840.0},{"date":"2021-07-22","close":5840.0},{"date":"2021-07-23","close":5860.0},{"date":"2021-07-26","close":5860.0},{"date":"2021-07-27","close":5950.0},{"date":"2021-07-28","close":6070.0},{"date":"2021-07-29","close":5990.0},{"date":"2021-07-30","close":5840.0},{"date":"2021-08-02","close":5800.0},{"date":"2021-08-03","close":5730.0},{"date":"2021-08-04","close":5700.0},{"date":"2021-08-05","close":5870.0},{"date":"2021-08-06","close":5990.0},{"date":"2021-08-09","close":5960.0},{"date":"2021-08-10","close":6090.0},{"date":"2021-08-11","close":6130.0},{"date":"2021-08-12","close":6090.0},{"date":"2021-08-13","close":5970.0},{"date":"2021-08-17","close":5830.0},{"date":"2021-08-18","close":5770.0},{"date":"2021-08-19","close":5540.0},{"date":"2021-08-20","close":5180.0},{"date":"2021-08-23","close":5340.0},{"date":"2021-08-24","close":5480.0},{"date":"2021-08-25","close":5470.0},{"date":"2021-08-26","close":5570.0},{"date":"2021-08-27","close":5660.0},{"date":"2021-08-30","close":5660.0},{"date":"2021-08-31","close":5720.0},{"date":"2021-09-01","close":5780.0},{"date":"2021-09-02","close":5750.0},{"date":"2021-09-03","close":5740.0},{"date":"2021-09-06","close":5730.0},{"date":"2021-09-07","close":5600.0},{"date":"2021-09-08","close":5540.0},{"date":"2021-09-09","close":5540.0},{"date":"2021-09-10","close":5520.0},{"date":"2021-09-13","close":5440.0},{"date":"2021-09-14","close":5560.0},{"date":"2021-09-15","close":5550.0},{"date":"2021-09-16","close":5490.0},{"date":"2021-09-17","close":5490.0},{"date":"2021-09-23","close":5490.0},{"date":"2021-09-24","close":5480.0},{"date":"2021-09-27","close":5330.0},{"date":"2021-09-28","close":5380.0},{"date":"2021-09-29","close":5370.0},{"date":"2021-09-30","close":5280.0},{"date":"2021-10-01","close":5180.0},{"date":"2021-10-05","close":5150.0},{"date":"2021-10-06","close":5040.0},{"date":"2021-10-07","close":5130.0},{"date":"2021-10-08","close":5270.0},{"date":"2021-10-12","close":5370.0},{"date":"2021-10-13","close":5450.0},{"date":"2021-10-14","close":5440.0},{"date":"2021-10-15","close":5610.0},{"date":"2021-10-18","close":5660.0},{"date":"2021-10-19","close":5720.0},{"date":"2021-10-20","close":5660.0},{"date":"2021-10-21","close":5640.0},{"date":"2021-10-22","close":5500.0},{"date":"2021-10-25","close":5590.0},{"date":"2021-10-26","close":5590.0},{"date":"2021-10-27","close":5550.0},{"date":"2021-10-28","close":5530.0},{"date":"2021-10-29","close":5390.0},{"date":"2021-11-01","close":5380.0},{"date":"2021-11-02","close":5400.0},{"date":"2021-11-03","close":5200.0},{"date":"2021-11-04","close":5270.0},{"date":"2021-11-05","close":5200.0},{"date":"2021-11-08","close":5320.0},{"date":"2021-11-09","close":5250.0},{"date":"2021-11-10","close":5150.0},{"date":"2021-11-11","close":5120.0},{"date":"2021-11-12","close":5210.0},{"date":"2021-11-15","close":5210.0},{"date":"2021-11-16","close":5210.0},{"date":"2021-11-17","close":5140.0},{"date":"2021-11-18","close":5080.0},{"date":"2021-11-19","close":5120.0},{"date":"2021-11-22","close":5140.0},{"date":"2021-11-23","close":5140.0},{"date":"2021-11-24","close":5130.0},{"date":"2021-11-25","close":5080.0},{"date":"2021-11-26","close":4940.0},{"date":"2021-11-29","close":4690.0},{"date":"2021-11-30","close":4490.0},{"date":"2021-12-01","close":4485.0},{"date":"2021-12-02","close":4580.0},{"date":"2021-12-03","close":4635.0},{"date":"2021-12-06","close":4620.0},{"date":"2021-12-07","close":4665.0},{"date":"2021-12-08","close":4725.0},{"date":"2021-12-09","close":4720.0},{"date":"2021-12-10","close":4665.0},{"date":"2021-12-13","close":4665.0},{"date":"2021-12-14","close":4540.0},{"date":"2021-12-15","close":4460.0},{"date":"2021-12-16","close":4460.0},{"date":"2021-12-17","close":4425.0},{"date":"2021-12-20","close":4365.0},{"date":"2021-12-21","close":4340.0},{"date":"2021-12-22","close":4385.0},{"date":"2021-12-23","close":4390.0},{"date":"2021-12-24","close":4420.0},{"date":"2021-12-27","close":4445.0},{"date":"2021-12-28","close":4420.0},{"date":"2021-12-29","close":4500.0},{"date":"2021-12-30","close":4570.0},{"date":"2022-01-03","close":4615.0},{"date":"2022-01-04","close":4610.0},{"date":"2022-01-05","close":4650.0},{"date":"2022-01-06","close":4595.0},{"date":"2022-01-07","close":4640.0},{"date":"2022-01-10","close":4630.0},{"date":"2022-01-11","close":4565.0},{"date":"2022-01-12","close":4655.0},{"date":"2022-01-13","close":4700.0},{"date":"2022-01-14","close":4850.0},{"date":"2022-01-17","close":4800.0},{"date":"2022-01-18","close":4735.0},{"date":"2022-01-19","close":4665.0},{"date":"2022-01-20","close":4770.0},{"date":"2022-01-21","close":4790.0},{"date":"2022-01-24","close":4725.0},{"date":"2022-01-25","close":4600.0},{"date":"2022-01-26","close":4600.0},{"date":"2022-01-27","close":4765.0},{"date":"2022-01-28","close":4855.0},{"date":"2022-02-03","close":4980.0},{"date":"2022-02-04","close":5110.0},{"date":"2022-02-07","close":4980.0},{"date":"2022-02-08","close":4980.0},{"date":"2022-02-09","close":4980.0},{"date":"2022-02-10","close":4995.0},{"date":"2022-02-11","close":4890.0},{"date":"2022-02-14","close":4745.0},{"date":"2022-02-15","close":4680.0},{"date":"2022-02-16","close":4790.0},{"date":"2022-02-17","close":4895.0},{"date":"2022-02-18","close":4890.0},{"date":"2022-02-21","close":4820.0},{"date":"2022-02-22","close":4820.0},{"date":"2022-02-23","close":4820.0},{"date":"2022-02-24","close":4860.0},{"date":"2022-02-25","close":4885.0},{"date":"2022-02-28","close":4885.0},{"date":"2022-03-02","close":4970.0},{"date":"2022-03-03","close":4960.0},{"date":"2022-03-04","close":4950.0},{"date":"2022-03-07","close":4815.0},{"date":"2022-03-08","close":4735.0},{"date":"2022-03-10","close":4745.0},{"date":"2022-03-11","close":4815.0},{"date":"2022-03-14","close":4815.0},{"date":"2022-03-15","close":4815.0},{"date":"2022-03-16","close":4835.0},{"date":"2022-03-17","close":4835.0},{"date":"2022-03-18","close":4880.0},{"date":"2022-03-21","close":4905.0},{"date":"2022-03-22","close":4770.0},{"date":"2022-03-23","close":4835.0},{"date":"2022-03-24","close":4835.0},{"date":"2022-03-25","close":4865.0},{"date":"2022-03-28","close":4900.0},{"date":"2022-03-29","close":4900.0},{"date":"2022-03-30","close":4980.0},{"date":"2022-03-31","close":4950.0},{"date":"2022-04-01","close":4970.0},{"date":"2022-04-04","close":4970.0},{"date":"2022-04-05","close":4990.0},{"date":"2022-04-06","close":4975.0},{"date":"2022-04-07","close":4845.0},{"date":"2022-04-08","close":4875.0},{"date":"2022-04-11","close":4880.0},{"date":"2022-04-12","close":4905.0},{"date":"2022-04-13","close":4940.0},{"date":"2022-04-14","close":4960.0},{"date":"2022-04-15","close":4985.0},{"date":"2022-04-18","close":5080.0},{"date":"2022-04-19","close":5120.0},{"date":"2022-04-20","close":5150.0},{"date":"2022-04-21","close":5080.0},{"date":"2022-04-22","close":5130.0},{"date":"2022-04-25","close":5080.0},{"date":"2022-04-26","close":5090.0},{"date":"2022-04-27","close":5330.0},{"date":"2022-04-28","close":5270.0},{"date":"2022-04-29","close":5270.0},{"date":"2022-05-02","close":5860.0},{"date":"2022-05-03","close":6670.0},{"date":"2022-05-04","close":6420.0},{"date":"2022-05-06","close":6440.0},{"date":"2022-05-09","close":6700.0},{"date":"2022-05-10","close":6220.0},{"date":"2022-05-11","close":6160.0},{"date":"2022-05-12","close":6070.0},{"date":"2022-05-13","close":5980.0},{"date":"2022-05-16","close":6160.0},{"date":"2022-05-17","close":5930.0},{"date":"2022-05-18","close":5340.0},{"date":"2022-05-19","close":5420.0},{"date":"2022-05-20","close":5320.0},{"date":"2022-05-23","close":5410.0},{"date":"2022-05-24","close":5280.0},{"date":"2022-05-25","close":5010.0},{"date":"2022-05-26","close":5320.0},{"date":"2022-05-27","close":5250.0},{"date":"2022-05-30","close":5410.0},{"date":"2022-05-31","close":5390.0},{"date":"2022-06-02","close":5410.0},{"date":"2022-06-03","close":5420.0},{"date":"2022-06-07","close":5390.0},{"date":"2022-06-08","close":5470.0},{"date":"2022-06-09","close":5360.0},{"date":"2022-06-10","close":5440.0},{"date":"2022-06-13","close":5030.0},{"date":"2022-06-14","close":5010.0},{"date":"2022-06-15","close":4700.0},{"date":"2022-06-16","close":4660.0},{"date":"2022-06-17","close":4620.0},{"date":"2022-06-20","close":4410.0},{"date":"2022-06-21","close":4445.0},{"date":"2022-06-22","close":4050.0},{"date":"2022-06-23","close":3710.0},{"date":"2022-06-24","close":3895.0},{"date":"2022-06-27","close":4025.0},{"date":"2022-06-28","close":4070.0},{"date":"2022-06-29","close":4095.0},{"date":"2022-06-30","close":4015.0},{"date":"2022-07-01","close":3950.0},{"date":"2022-07-04","close":3905.0},{"date":"2022-07-05","close":3980.0},{"date":"2022-07-06","close":3920.0},{"date":"2022-07-07","close":3955.0},{"date":"2022-07-08","close":4000.0},{"date":"2022-07-11","close":4025.0},{"date":"2022-07-12","close":3955.0},{"date":"2022-07-13","close":3960.0},{"date":"2022-07-14","close":4060.0},{"date":"2022-07-15","close":3965.0},{"date":"2022-07-18","close":3970.0},{"date":"2022-07-19","close":3985.0},{"date":"2022-07-20","close":4020.0},{"date":"2022-07-21","close":4095.0},{"date":"2022-07-22","close":4150.0},{"date":"2022-07-25","close":4180.0},{"date":"2022-07-26","close":4165.0},{"date":"2022-07-27","close":4225.0},{"date":"2022-07-28","close":4180.0},{"date":"2022-07-29","close":4195.0},{"date":"2022-08-01","close":4265.0},{"date":"2022-08-02","close":4235.0},{"date":"2022-08-03","close":4235.0},{"date":"2022-08-04","close":4265.0},{"date":"2022-08-05","close":4225.0},{"date":"2022-08-08","close":4240.0},{"date":"2022-08-09","close":4295.0},{"date":"2022-08-10","close":4150.0},{"date":"2022-08-11","close":4200.0},{"date":"2022-08-12","close":4200.0},{"date":"2022-08-16","close":4165.0},{"date":"2022-08-17","close":4075.0},{"date":"2022-08-18","close":4030.0},{"date":"2022-08-19","close":4075.0},{"date":"2022-08-22","close":4040.0},{"date":"2022-08-23","close":4015.0},{"date":"2022-08-24","close":4040.0},{"date":"2022-08-25","close":4065.0},{"date":"2022-08-26","close":4080.0},{"date":"2022-08-29","close":3935.0},{"date":"2022-08-30","close":3930.0},{"date":"2022-08-31","close":3970.0},{"date":"2022-09-01","close":3875.0},{"date":"2022-09-02","close":3860.0},{"date":"2022-09-05","close":3735.0},{"date":"2022-09-06","close":3595.0},{"date":"2022-09-07","close":3490.0},{"date":"2022-09-08","close":3580.0},{"date":"2022-09-13","close":3665.0},{"date":"2022-09-14","close":3675.0},{"date":"2022-09-15","close":3750.0},{"date":"2022-09-16","close":3645.0},{"date":"2022-09-19","close":3615.0},{"date":"2022-09-20","close":3630.0},{"date":"2022-09-21","close":3600.0},{"date":"2022-09-22","close":3585.0},{"date":"2022-09-23","close":3460.0},{"date":"2022-09-26","close":3215.0},{"date":"2022-09-27","close":3225.0},{"date":"2022-09-28","close":3155.0},{"date":"2022-09-29","close":3015.0},{"date":"2022-09-30","close":3020.0},{"date":"2022-10-04","close":3140.0},{"date":"2022-10-05","close":3060.0},{"date":"2022-10-06","close":3130.0},{"date":"2022-10-07","close":3135.0},{"date":"2022-10-11","close":3090.0},{"date":"2022-10-12","close":2945.0},{"date":"2022-10-13","close":2785.0},{"date":"2022-10-14","close":2770.0},{"date":"2022-10-17","close":2795.0},{"date":"2022-10-18","close":2845.0},{"date":"2022-10-19","close":2850.0},{"date":"2022-10-20","close":2970.0},{"date":"2022-10-21","close":2875.0},{"date":"2022-10-24","close":2870.0},{"date":"2022-10-25","close":2830.0},{"date":"2022-10-26","close":2765.0},{"date":"2022-10-27","close":2790.0},{"date":"2022-10-28","close":2845.0},{"date":"2022-10-31","close":2900.0},{"date":"2022-11-01","close":3125.0},{"date":"2022-11-02","close":3025.0},{"date":"2022-11-03","close":3200.0},{"date":"2022-11-04","close":3105.0},{"date":"2022-11-07","close":3080.0},{"date":"2022-11-08","close":3115.0},{"date":"2022-11-09","close":3055.0},{"date":"2022-11-10","close":3060.0},{"date":"2022-11-11","close":3145.0},{"date":"2022-11-14","close":3365.0},{"date":"2022-11-15","close":3310.0},{"date":"2022-11-16","close":3185.0},{"date":"2022-11-17","close":3280.0},{"date":"2022-11-18","close":3135.0},{"date":"2022-11-21","close":3030.0},{"date":"2022-11-22","close":3095.0},{"date":"2022-11-23","close":3100.0},{"date":"2022-11-24","close":3100.0},{"date":"2022-11-25","close":3100.0},{"date":"2022-11-28","close":2965.0},{"date":"2022-11-29","close":3090.0},{"date":"2022-11-30","close":3035.0},{"date":"2022-12-01","close":3600.0},{"date":"2022-12-02","close":3360.0},{"date":"2022-12-05","close":3320.0},{"date":"2022-12-06","close":3480.0},{"date":"2022-12-07","close":3340.0},{"date":"2022-12-08","close":3190.0},{"date":"2022-12-09","close":3145.0},{"date":"2022-12-12","close":3155.0},{"date":"2022-12-13","close":3225.0},{"date":"2022-12-14","close":3270.0},{"date":"2022-12-15","close":3325.0},{"date":"2022-12-16","close":3285.0},{"date":"2022-12-19","close":3220.0},{"date":"2022-12-20","close":3080.0},{"date":"2022-12-21","close":3130.0},{"date":"2022-12-22","close":3140.0},{"date":"2022-12-23","close":3105.0},{"date":"2022-12-26","close":3030.0},{"date":"2022-12-27","close":3205.0},{"date":"2022-12-28","close":3180.0},{"date":"2022-12-29","close":2970.0},{"date":"2023-01-02","close":2880.0},{"date":"2023-01-03","close":2935.0},{"date":"2023-01-04","close":3270.0},{"date":"2023-01-05","close":3230.0},{"date":"2023-01-06","close":3245.0},{"date":"2023-01-09","close":3295.0},{"date":"2023-01-10","close":3305.0},{"date":"2023-01-11","close":3345.0},{"date":"2023-01-12","close":3295.0},{"date":"2023-01-13","close":3350.0},{"date":"2023-01-16","close":3230.0},{"date":"2023-01-17","close":3245.0},{"date":"2023-01-18","close":3325.0},{"date":"2023-01-19","close":3300.0},{"date":"2023-01-20","close":3390.0},{"date":"2023-01-25","close":3545.0},{"date":"2023-01-26","close":3675.0},{"date":"2023-01-27","close":3620.0},{"date":"2023-01-30","close":3585.0},{"date":"2023-01-31","close":3600.0},{"date":"2023-02-01","close":3885.0},{"date":"2023-02-02","close":3940.0},{"date":"2023-02-03","close":3925.0},{"date":"2023-02-06","close":3770.0},{"date":"2023-02-07","close":3735.0},{"date":"2023-02-08","close":3820.0},{"date":"2023-02-09","close":3820.0},{"date":"2023-02-10","close":3730.0},{"date":"2023-02-13","close":3650.0},{"date":"2023-02-14","close":3650.0},{"date":"2023-02-15","close":3510.0},{"date":"2023-02-16","close":3480.0},{"date":"2023-02-17","close":3560.0},{"date":"2023-02-20","close":3560.0},{"date":"2023-02-21","close":3610.0},{"date":"2023-02-22","close":3615.0},{"date":"2023-02-23","close":3605.0},{"date":"2023-02-24","close":3470.0},{"date":"2023-02-27","close":3520.0},{"date":"2023-02-28","close":3610.0},{"date":"2023-03-02","close":3610.0},{"date":"2023-03-03","close":3665.0},{"date":"2023-03-06","close":3665.0},{"date":"2023-03-07","close":3690.0},{"date":"2023-03-08","close":3565.0},{"date":"2023-03-09","close":3640.0},{"date":"2023-03-10","close":3445.0},{"date":"2023-03-13","close":3440.0},{"date":"2023-03-14","close":3255.0},{"date":"2023-03-15","close":3440.0},{"date":"2023-03-16","close":3335.0},{"date":"2023-03-17","close":3430.0},{"date":"2023-03-20","close":3485.0},{"date":"2023-03-21","close":3520.0},{"date":"2023-03-22","close":3505.0},{"date":"2023-03-23","close":3505.0},{"date":"2023-03-24","close":3485.0},{"date":"2023-03-27","close":3510.0},{"date":"2023-03-28","close":3580.0},{"date":"2023-03-29","close":3620.0},{"date":"2023-03-30","close":3615.0},{"date":"2023-03-31","close":3580.0},{"date":"2023-04-03","close":3555.0},{"date":"2023-04-04","close":3600.0},{"date":"2023-04-05","close":3605.0},{"date":"2023-04-06","close":3580.0},{"date":"2023-04-07","close":3600.0},{"date":"2023-04-10","close":3630.0},{"date":"2023-04-11","close":3675.0},{"date":"2023-04-12","close":3680.0},{"date":"2023-04-13","close":3660.0},{"date":"2023-04-14","close":3650.0},{"date":"2023-04-17","close":3725.0},{"date":"2023-04-18","close":3695.0},{"date":"2023-04-19","close":3685.0},{"date":"2023-04-20","close":3715.0},{"date":"2023-04-21","close":3580.0},{"date":"2023-04-24","close":3505.0},{"date":"2023-04-25","close":3495.0},{"date":"2023-04-26","close":3455.0},{"date":"2023-04-27","close":3470.0},{"date":"2023-04-28","close":3495.0},{"date":"2023-05-02","close":3485.0},{"date":"2023-05-03","close":3515.0},{"date":"2023-05-04","close":3530.0},{"date":"2023-05-08","close":3540.0},{"date":"2023-05-09","close":3535.0},{"date":"2023-05-10","close":3540.0},{"date":"2023-05-11","close":3520.0},{"date":"2023-05-12","close":3500.0},{"date":"2023-05-15","close":3490.0},{"date":"2023-05-16","close":3360.0},{"date":"2023-05-17","close":3400.0},{"date":"2023-05-18","close":3495.0},{"date":"2023-05-19","close":3485.0},{"date":"2023-05-22","close":3475.0},{"date":"2023-05-23","close":3460.0},{"date":"2023-05-24","close":3435.0},{"date":"2023-05-25","close":3415.0},{"date":"2023-05-26","close":3400.0},{"date":"2023-05-30","close":3360.0},{"date":"2023-05-31","close":3335.0},{"date":"2023-06-01","close":3325.0},{"date":"2023-06-02","close":3325.0},{"date":"2023-06-05","close":3330.0},{"date":"2023-06-07","close":3430.0},{"date":"2023-06-08","close":3435.0},{"date":"2023-06-09","close":3440.0},{"date":"2023-06-12","close":3445.0},{"date":"2023-06-13","close":3390.0},{"date":"2023-06-14","close":3350.0},{"date":"2023-06-15","close":3290.0},{"date":"2023-06-16","close":3355.0},{"date":"2023-06-19","close":3380.0},{"date":"2023-06-20","close":3370.0},{"date":"2023-06-21","close":3320.0},{"date":"2023-06-22","close":3365.0},{"date":"2023-06-23","close":3300.0},{"date":"2023-06-26","close":3300.0},{"date":"2023-06-27","close":3300.0},{"date":"2023-06-28","close":3285.0},{"date":"2023-06-29","close":3275.0},{"date":"2023-06-30","close":3225.0},{"date":"2023-07-03","close":3275.0},{"date":"2023-07-04","close":3310.0},{"date":"2023-07-05","close":3245.0},{"date":"2023-07-06","close":3175.0},{"date":"2023-07-07","close":3050.0},{"date":"2023-07-10","close":3015.0},{"date":"2023-07-11","close":3040.0},{"date":"2023-07-12","close":3200.0},{"date":"2023-07-13","close":3095.0},{"date":"2023-07-14","close":3030.0},{"date":"2023-07-17","close":3025.0},{"date":"2023-07-18","close":2965.0},{"date":"2023-07-19","close":2870.0},{"date":"2023-07-20","close":2875.0},{"date":"2023-07-21","close":2900.0},{"date":"2023-07-24","close":2800.0},{"date":"2023-07-25","close":2670.0},{"date":"2023-07-26","close":2705.0},{"date":"2023-07-27","close":2840.0},{"date":"2023-07-28","close":3065.0},{"date":"2023-07-31","close":2985.0},{"date":"2023-08-01","close":2975.0},{"date":"2023-08-02","close":2990.0},{"date":"2023-08-03","close":2990.0},{"date":"2023-08-04","close":3000.0},{"date":"2023-08-07","close":2945.0},{"date":"2023-08-08","close":2955.0},{"date":"2023-08-09","close":2990.0},{"date":"2023-08-10","close":3005.0},{"date":"2023-08-11","close":2990.0},{"date":"2023-08-14","close":3160.0},{"date":"2023-08-16","close":3140.0},{"date":"2023-08-17","close":3225.0},{"date":"2023-08-18","close":3235.0},{"date":"2023-08-21","close":3130.0},{"date":"2023-08-22","close":3155.0},{"date":"2023-08-23","close":3150.0},{"date":"2023-08-24","close":3060.0},{"date":"2023-08-25","close":3075.0},{"date":"2023-08-28","close":3380.0},{"date":"2023-08-29","close":3125.0},{"date":"2023-08-30","close":3160.0},{"date":"2023-08-31","close":3310.0},{"date":"2023-09-01","close":3320.0},{"date":"2023-09-04","close":3335.0},{"date":"2023-09-05","close":3365.0},{"date":"2023-09-06","close":3445.0},{"date":"2023-09-07","close":3400.0},{"date":"2023-09-08","close":3355.0},{"date":"2023-09-11","close":3370.0},{"date":"2023-09-12","close":3300.0},{"date":"2023-09-13","close":3255.0},{"date":"2023-09-14","close":3255.0},{"date":"2023-09-15","close":3285.0},{"date":"2023-09-18","close":3270.0},{"date":"2023-09-19","close":3285.0},{"date":"2023-09-20","close":3275.0},{"date":"2023-09-21","close":3210.0},{"date":"2023-09-22","close":3210.0},{"date":"2023-09-25","close":3050.0},{"date":"2023-09-26","close":3105.0},{"date":"2023-09-27","close":3075.0},{"date":"2023-10-04","close":2930.0},{"date":"2023-10-05","close":2965.0},{"date":"2023-10-06","close":3090.0},{"date":"2023-10-10","close":2975.0},{"date":"2023-10-11","close":3050.0},{"date":"2023-10-12","close":3060.0},{"date":"2023-10-13","close":3050.0},{"date":"2023-10-16","close":3050.0},{"date":"2023-10-17","close":3050.0},{"date":"2023-10-18","close":3050.0},{"date":"2023-10-19","close":2985.0},{"date":"2023-10-20","close":2990.0},{"date":"2023-10-23","close":2870.0},{"date":"2023-10-24","close":2985.0},{"date":"2023-10-25","close":3045.0},{"date":"2023-10-26","close":3010.0},{"date":"2023-10-27","close":2960.0},{"date":"2023-10-30","close":3045.0},{"date":"2023-10-31","close":3010.0},{"date":"2023-11-01","close":3030.0},{"date":"2023-11-02","close":3100.0},{"date":"2023-11-03","close":3115.0},{"date":"2023-11-06","close":3050.0},{"date":"2023-11-07","close":3090.0},{"date":"2023-11-08","close":3090.0},{"date":"2023-11-09","close":3025.0},{"date":"2023-11-10","close":3000.0},{"date":"2023-11-13","close":2840.0},{"date":"2023-11-14","close":2930.0},{"date":"2023-11-15","close":2915.0},{"date":"2023-11-16","close":2850.0},{"date":"2023-11-17","close":2800.0},{"date":"2023-11-20","close":2785.0},{"date":"2023-11-21","close":2775.0},{"date":"2023-11-22","close":2820.0},{"date":"2023-11-23","close":2800.0},{"date":"2023-11-24","close":2835.0},{"date":"2023-11-27","close":2855.0},{"date":"2023-11-28","close":2810.0},{"date":"2023-11-29","close":2800.0},{"date":"2023-11-30","close":2760.0},{"date":"2023-12-01","close":2745.0},{"date":"2023-12-04","close":2795.0},{"date":"2023-12-05","close":2740.0},{"date":"2023-12-06","close":2730.0},{"date":"2023-12-07","close":2755.0},{"date":"2023-12-08","close":2760.0},{"date":"2023-12-11","close":2780.0},{"date":"2023-12-12","close":2780.0},{"date":"2023-12-13","close":2780.0},{"date":"2023-12-14","close":2775.0},{"date":"2023-12-15","close":2775.0},{"date":"2023-12-18","close":2805.0},{"date":"2023-12-19","close":2815.0},{"date":"2023-12-20","close":2825.0},{"date":"2023-12-21","close":2835.0},{"date":"2023-12-22","close":2830.0},{"date":"2023-12-26","close":2800.0},{"date":"2023-12-27","close":2700.0},{"date":"2023-12-28","close":2745.0},{"date":"2024-01-02","close":2760.0},{"date":"2024-01-03","close":2750.0},{"date":"2024-01-04","close":2755.0},{"date":"2024-01-05","close":2775.0},{"date":"2024-01-08","close":2775.0},{"date":"2024-01-09","close":2785.0},{"date":"2024-01-10","close":2735.0},{"date":"2024-01-11","close":2680.0},{"date":"2024-01-12","close":2760.0},{"date":"2024-01-15","close":2770.0},{"date":"2024-01-16","close":2745.0},{"date":"2024-01-17","close":2680.0},{"date":"2024-01-18","close":2675.0},{"date":"2024-01-19","close":2715.0},{"date":"2024-01-22","close":2680.0},{"date":"2024-01-23","close":2665.0},{"date":"2024-01-24","close":2605.0},{"date":"2024-01-25","close":2530.0},{"date":"2024-01-26","close":2530.0},{"date":"2024-01-29","close":2540.0},{"date":"2024-01-30","close":2545.0},{"date":"2024-01-31","close":2530.0},{"date":"2024-02-01","close":2535.0},{"date":"2024-02-02","close":2555.0},{"date":"2024-02-05","close":2540.0},{"date":"2024-02-06","close":2540.0},{"date":"2024-02-07","close":2545.0},{"date":"2024-02-08","close":2480.0},{"date":"2024-02-13","close":2385.0},{"date":"2024-02-14","close":2420.0},{"date":"2024-02-15","close":2435.0},{"date":"2024-02-16","close":2445.0},{"date":"2024-02-19","close":2450.0},{"date":"2024-02-20","close":2390.0},{"date":"2024-02-21","close":2355.0},{"date":"2024-02-22","close":2440.0},{"date":"2024-02-23","close":2455.0},{"date":"2024-02-26","close":2495.0},{"date":"2024-02-27","close":2470.0},{"date":"2024-02-28","close":2465.0},{"date":"2024-02-29","close":2455.0},{"date":"2024-03-04","close":2450.0},{"date":"2024-03-05","close":2430.0},{"date":"2024-03-06","close":2430.0},{"date":"2024-03-07","close":2360.0},{"date":"2024-03-08","close":2375.0},{"date":"2024-03-11","close":2370.0},{"date":"2024-03-12","close":2380.0},{"date":"2024-03-13","close":2365.0},{"date":"2024-03-14","close":2310.0},{"date":"2024-03-15","close":2310.0},{"date":"2024-03-18","close":2320.0},{"date":"2024-03-19","close":2335.0},{"date":"2024-03-20","close":2315.0},{"date":"2024-03-21","close":2335.0},{"date":"2024-03-22","close":2345.0},{"date":"2024-03-25","close":2350.0},{"date":"2024-03-26","close":2355.0},{"date":"2024-03-27","close":2370.0},{"date":"2024-03-28","close":2370.0},{"date":"2024-03-29","close":2370.0},{"date":"2024-04-01","close":2375.0},{"date":"2024-04-02","close":2360.0},{"date":"2024-04-03","close":2350.0},{"date":"2024-04-04","close":2380.0},{"date":"2024-04-05","close":2365.0},{"date":"2024-04-08","close":2335.0},{"date":"2024-04-09","close":2350.0},{"date":"2024-04-11","close":2325.0},{"date":"2024-04-12","close":2340.0},{"date":"2024-04-15","close":2335.0},{"date":"2024-04-16","close":2275.0},{"date":"2024-04-17","close":2255.0},{"date":"2024-04-18","close":2265.0},{"date":"2024-04-19","close":2260.0},{"date":"2024-04-22","close":2285.0},{"date":"2024-04-23","close":2330.0},{"date":"2024-04-24","close":2305.0},{"date":"2024-04-25","close":2275.0},{"date":"2024-04-26","close":2285.0},{"date":"2024-04-29","close":2365.0},{"date":"2024-04-30","close":2385.0},{"date":"2024-05-02","close":2385.0},{"date":"2024-05-03","close":2375.0},{"date":"2024-05-07","close":2380.0},{"date":"2024-05-08","close":2375.0},{"date":"2024-05-09","close":2370.0},{"date":"2024-05-10","close":2355.0},{"date":"2024-05-13","close":2320.0},{"date":"2024-05-14","close":2335.0},{"date":"2024-05-16","close":2330.0},{"date":"2024-05-17","close":2350.0},{"date":"2024-05-20","close":2365.0},{"date":"2024-05-21","close":2375.0},{"date":"2024-05-22","close":2385.0},{"date":"2024-05-23","close":2370.0},{"date":"2024-05-24","close":2375.0},{"date":"2024-05-27","close":2415.0},{"date":"2024-05-28","close":2410.0},{"date":"2024-05-29","close":2420.0},{"date":"2024-05-30","close":2420.0},{"date":"2024-05-31","close":2390.0},{"date":"2024-06-03","close":2415.0},{"date":"2024-06-04","close":2405.0},{"date":"2024-06-05","close":2340.0},{"date":"2024-06-07","close":2330.0},{"date":"2024-06-10","close":2330.0},{"date":"2024-06-11","close":2325.0},{"date":"2024-06-12","close":2315.0},{"date":"2024-06-13","close":2345.0},{"date":"2024-06-14","close":2330.0},{"date":"2024-06-17","close":2345.0},{"date":"2024-06-18","close":2345.0},{"date":"2024-06-19","close":2315.0},{"date":"2024-06-20","close":2315.0},{"date":"2024-06-21","close":2330.0},{"date":"2024-06-24","close":2285.0},{"date":"2024-06-25","close":2295.0},{"date":"2024-06-26","close":2290.0},{"date":"2024-06-27","close":2295.0},{"date":"2024-06-28","close":2330.0},{"date":"2024-07-01","close":2315.0},{"date":"2024-07-02","close":2250.0},{"date":"2024-07-03","close":2265.0},{"date":"2024-07-04","close":2250.0},{"date":"2024-07-05","close":2260.0},{"date":"2024-07-08","close":2290.0},{"date":"2024-07-09","close":2295.0},{"date":"2024-07-10","close":2295.0},{"date":"2024-07-11","close":2285.0},{"date":"2024-07-12","close":2215.0},{"date":"2024-07-15","close":2230.0},{"date":"2024-07-16","close":2255.0},{"date":"2024-07-17","close":2250.0},{"date":"2024-07-18","close":2250.0},{"date":"2024-07-19","close":2215.0},{"date":"2024-07-22","close":2215.0},{"date":"2024-07-23","close":2215.0},{"date":"2024-07-24","close":2220.0},{"date":"2024-07-25","close":2195.0},{"date":"2024-07-26","close":2195.0},{"date":"2024-07-29","close":2190.0},{"date":"2024-07-30","close":2195.0},{"date":"2024-07-31","close":2155.0},{"date":"2024-08-01","close":2170.0},{"date":"2024-08-02","close":2135.0},{"date":"2024-08-05","close":1998.0},{"date":"2024-08-06","close":2000.0},{"date":"2024-08-07","close":2015.0},{"date":"2024-08-08","close":1983.0},{"date":"2024-08-09","close":2000.0},{"date":"2024-08-12","close":2010.0},{"date":"2024-08-13","close":2005.0},{"date":"2024-08-14","close":2020.0},{"date":"2024-08-16","close":2040.0},{"date":"2024-08-19","close":2025.0},{"date":"2024-08-20","close":2015.0},{"date":"2024-08-21","close":2010.0},{"date":"2024-08-22","close":2000.0},{"date":"2024-08-23","close":1999.0},{"date":"2024-08-26","close":2000.0},{"date":"2024-08-27","close":1997.0},{"date":"2024-08-28","close":1979.0},{"date":"2024-08-29","close":1984.0},{"date":"2024-08-30","close":1979.0},{"date":"2024-09-02","close":1941.0},{"date":"2024-09-03","close":1913.0},{"date":"2024-09-04","close":1864.0},{"date":"2024-09-05","close":1840.0},{"date":"2024-09-06","close":1819.0},{"date":"2024-09-09","close":1814.0},{"date":"2024-09-10","close":1807.0},{"date":"2024-09-11","close":1780.0},{"date":"2024-09-12","close":1800.0},{"date":"2024-09-13","close":1822.0},{"date":"2024-09-19","close":1842.0},{"date":"2024-09-20","close":1819.0},{"date":"2024-09-23","close":1815.0},{"date":"2024-09-24","close":1835.0},{"date":"2024-09-25","close":1826.0},{"date":"2024-09-26","close":1859.0},{"date":"2024-09-27","close":1867.0},{"date":"2024-09-30","close":1926.0},{"date":"2024-10-02","close":1882.0},{"date":"2024-10-04","close":1919.0},{"date":"2024-10-07","close":1925.0},{"date":"2024-10-08","close":1861.0},{"date":"2024-10-10","close":1859.0},{"date":"2024-10-11","close":1839.0},{"date":"2024-10-14","close":1838.0},{"date":"2024-10-15","close":1873.0},{"date":"2024-10-16","close":1890.0},{"date":"2024-10-17","close":1826.0},{"date":"2024-10-18","close":1862.0},{"date":"2024-10-21","close":1874.0},{"date":"2024-10-22","close":1866.0},{"date":"2024-10-23","close":1849.0},{"date":"2024-10-24","close":1832.0},{"date":"2024-10-25","close":1805.0},{"date":"2024-10-28","close":1804.0},{"date":"2024-10-29","close":1821.0},{"date":"2024-10-30","close":1822.0},{"date":"2024-10-31","close":1829.0},{"date":"2024-11-01","close":1809.0},{"date":"2024-11-04","close":1810.0},{"date":"2024-11-05","close":1821.0},{"date":"2024-11-06","close":1836.0},{"date":"2024-11-07","close":1837.0},{"date":"2024-11-08","close":1854.0},{"date":"2024-11-11","close":1854.0},{"date":"2024-11-12","close":1800.0},{"date":"2024-11-13","close":1808.0},{"date":"2024-11-14","close":1804.0},{"date":"2024-11-15","close":1714.0},{"date":"2024-11-18","close":1699.0},{"date":"2024-11-19","close":1684.0},{"date":"2024-11-20","close":1683.0},{"date":"2024-11-21","close":1636.0},{"date":"2024-11-22","close":1639.0},{"date":"2024-11-25","close":1619.0},{"date":"2024-11-26","close":1628.0},{"date":"2024-11-27","close":1610.0},{"date":"2024-11-28","close":1600.0},{"date":"2024-11-29","close":1606.0},{"date":"2024-12-02","close":1593.0},{"date":"2024-12-03","close":1560.0},{"date":"2024-12-04","close":1501.0},{"date":"2024-12-05","close":1441.0},{"date":"2024-12-06","close":1383.0},{"date":"2024-12-09","close":1243.0},{"date":"2024-12-10","close":1344.0},{"date":"2024-12-11","close":1347.0},{"date":"2024-12-12","close":1446.0},{"date":"2024-12-13","close":1566.0},{"date":"2024-12-16","close":1567.0},{"date":"2024-12-17","close":1430.0},{"date":"2024-12-18","close":1469.0},{"date":"2024-12-19","close":1508.0},{"date":"2024-12-20","close":1501.0},{"date":"2024-12-23","close":1519.0},{"date":"2024-12-24","close":1529.0},{"date":"2024-12-26","close":1509.0},{"date":"2024-12-27","close":1489.0},{"date":"2024-12-30","close":1493.0},{"date":"2025-01-02","close":1469.0},{"date":"2025-01-03","close":1464.0},{"date":"2025-01-06","close":1459.0},{"date":"2025-01-07","close":1459.0},{"date":"2025-01-08","close":1494.0},{"date":"2025-01-09","close":1492.0},{"date":"2025-01-10","close":1471.0},{"date":"2025-01-13","close":1457.0},{"date":"2025-01-14","close":1515.0},{"date":"2025-01-15","close":1517.0},{"date":"2025-01-16","close":1514.0},{"date":"2025-01-17","close":1513.0},{"date":"2025-01-20","close":1510.0},{"date":"2025-01-21","close":1503.0},{"date":"2025-01-22","close":1505.0},{"date":"2025-01-23","close":1508.0},{"date":"2025-01-24","close":1509.0},{"date":"2025-01-31","close":1515.0},{"date":"2025-02-03","close":1499.0},{"date":"2025-02-04","close":1460.0},{"date":"2025-02-05","close":1475.0},{"date":"2025-02-06","close":1505.0},{"date":"2025-02-07","close":1505.0},{"date":"2025-02-10","close":1505.0},{"date":"2025-02-11","close":1508.0},{"date":"2025-02-12","close":1498.0},{"date":"2025-02-13","close":1496.0},{"date":"2025-02-14","close":1453.0},{"date":"2025-02-17","close":1448.0},{"date":"2025-02-18","close":1420.0},{"date":"2025-02-19","close":1405.0},{"date":"2025-02-20","close":1445.0},{"date":"2025-02-21","close":1476.0},{"date":"2025-02-24","close":1469.0},{"date":"2025-02-25","close":1461.0},{"date":"2025-02-26","close":1460.0},{"date":"2025-02-27","close":1454.0},{"date":"2025-02-28","close":1438.0},{"date":"2025-03-04","close":1436.0},{"date":"2025-03-05","close":1424.0},{"date":"2025-03-06","close":1400.0},{"date":"2025-03-07","close":1400.0},{"date":"2025-03-10","close":1395.0},{"date":"2025-03-11","close":1387.0},{"date":"2025-03-12","close":1414.0},{"date":"2025-03-13","close":1411.0},{"date":"2025-03-14","close":1440.0},{"date":"2025-03-17","close":1442.0},{"date":"2025-03-18","close":1442.0},{"date":"2025-03-19","close":1445.0},{"date":"2025-03-20","close":1430.0},{"date":"2025-03-21","close":1420.0},{"date":"2025-03-24","close":1409.0},{"date":"2025-03-25","close":1405.0},{"date":"2025-03-26","close":1399.0},{"date":"2025-03-27","close":1404.0},{"date":"2025-03-28","close":1393.0},{"date":"2025-03-31","close":1395.0},{"date":"2025-04-01","close":1443.0},{"date":"2025-04-02","close":1441.0},{"date":"2025-04-03","close":1438.0},{"date":"2025-04-04","close":1442.0},{"date":"2025-04-07","close":1389.0},{"date":"2025-04-08","close":1381.0},{"date":"2025-04-09","close":1370.0},{"date":"2025-04-10","close":1390.0},{"date":"2025-04-11","close":1420.0},{"date":"2025-04-14","close":1429.0},{"date":"2025-04-15","close":1452.0},{"date":"2025-04-16","close":1455.0},{"date":"2025-04-17","close":1411.0},{"date":"2025-04-18","close":1432.0},{"date":"2025-04-21","close":1474.0},{"date":"2025-04-22","close":1541.0},{"date":"2025-04-23","close":1610.0},{"date":"2025-04-24","close":1475.0},{"date":"2025-04-25","close":1529.0},{"date":"2025-04-28","close":1593.0},{"date":"2025-04-29","close":1596.0},{"date":"2025-04-30","close":1604.0},{"date":"2025-05-02","close":1571.0},{"date":"2025-05-07","close":1599.0},{"date":"2025-05-08","close":1593.0},{"date":"2025-05-09","close":1590.0},{"date":"2025-05-12","close":1592.0},{"date":"2025-05-13","close":1649.0},{"date":"2025-05-14","close":1637.0},{"date":"2025-05-15","close":1635.0},{"date":"2025-05-16","close":1670.0},{"date":"2025-05-19","close":1685.0},{"date":"2025-05-20","close":1687.0},{"date":"2025-05-21","close":1718.0},{"date":"2025-05-22","close":1709.0},{"date":"2025-05-23","close":1699.0},{"date":"2025-05-26","close":1688.0},{"date":"2025-05-27","close":1679.0},{"date":"2025-05-28","close":1672.0},{"date":"2025-05-29","close":1689.0},{"date":"2025-05-30","close":1739.0},{"date":"2025-06-02","close":1799.0},{"date":"2025-06-04","close":1826.0},{"date":"2025-06-05","close":1843.0},{"date":"2025-06-09","close":1826.0},{"date":"2025-06-10","close":1844.0},{"date":"2025-06-11","close":1849.0},{"date":"2025-06-12","close":1853.0},{"date":"2025-06-13","close":1800.0},{"date":"2025-06-16","close":1859.0},{"date":"2025-06-17","close":1911.0},{"date":"2025-06-18","close":1970.0},{"date":"2025-06-19","close":1969.0},{"date":"2025-06-20","close":1971.0},{"date":"2025-06-23","close":1976.0},{"date":"2025-06-24","close":1980.0},{"date":"2025-06-25","close":1985.0},{"date":"2025-06-26","close":1972.0},{"date":"2025-06-27","close":1976.0},{"date":"2025-06-30","close":1966.0},{"date":"2025-07-01","close":1931.0},{"date":"2025-07-02","close":1894.0},{"date":"2025-07-03","close":1872.0},{"date":"2025-07-04","close":1864.0},{"date":"2025-07-07","close":1881.0},{"date":"2025-07-08","close":1885.0},{"date":"2025-07-09","close":1892.0},{"date":"2025-07-10","close":1892.0},{"date":"2025-07-11","close":1892.0},{"date":"2025-07-14","close":1893.0},{"date":"2025-07-15","close":1919.0},{"date":"2025-07-16","close":1944.0},{"date":"2025-07-17","close":1953.0},{"date":"2025-07-18","close":1954.0},{"date":"2025-07-21","close":1954.0},{"date":"2025-07-22","close":1954.0},{"date":"2025-07-23","close":1934.0},{"date":"2025-07-24","close":2165.0},{"date":"2025-07-25","close":2810.0},{"date":"2025-07-28","close":2730.0},{"date":"2025-07-29","close":2540.0},{"date":"2025-07-30","close":2365.0},{"date":"2025-07-31","close":2325.0},{"date":"2025-08-01","close":2200.0},{"date":"2025-08-04","close":2240.0},{"date":"2025-08-05","close":2265.0},{"date":"2025-08-06","close":2265.0},{"date":"2025-08-07","close":2195.0},{"date":"2025-08-08","close":2215.0},{"date":"2025-08-11","close":2225.0},{"date":"2025-08-12","close":2115.0},{"date":"2025-08-13","close":2160.0},{"date":"2025-08-14","close":2395.0},{"date":"2025-08-18","close":2360.0},{"date":"2025-08-19","close":2425.0},{"date":"2025-08-20","close":2345.0},{"date":"2025-08-21","close":2315.0},{"date":"2025-08-22","close":2375.0},{"date":"2025-08-25","close":2370.0},{"date":"2025-08-26","close":2340.0},{"date":"2025-08-27","close":2510.0},{"date":"2025-08-28","close":2515.0},{"date":"2025-08-29","close":2550.0},{"date":"2025-09-01","close":2475.0},{"date":"2025-09-02","close":2365.0},{"date":"2025-09-03","close":2375.0},{"date":"2025-09-04","close":2430.0},{"date":"2025-09-05","close":2420.0},{"date":"2025-09-08","close":2420.0},{"date":"2025-09-09","close":2375.0},{"date":"2025-09-10","close":2380.0},{"date":"2025-09-11","close":2380.0},{"date":"2025-09-12","close":2360.0},{"date":"2025-09-15","close":2365.0},{"date":"2025-09-16","close":2320.0},{"date":"2025-09-17","close":2360.0},{"date":"2025-09-18","close":2330.0},{"date":"2025-09-19","close":2335.0},{"date":"2025-09-22","close":2315.0},{"date":"2025-09-23","close":2235.0},{"date":"2025-09-24","close":2305.0},{"date":"2025-09-25","close":2390.0},{"date":"2025-09-26","close":2325.0},{"date":"2025-09-29","close":2355.0},{"date":"2025-09-30","close":2270.0},{"date":"2025-10-01","close":2285.0},{"date":"2025-10-02","close":2305.0},{"date":"2025-10-10","close":2235.0},{"date":"2025-10-13","close":2220.0},{"date":"2025-10-14","close":2245.0},{"date":"2025-10-15","close":2290.0},{"date":"2025-10-16","close":2270.0},{"date":"2025-10-17","close":2235.0},{"date":"2025-10-20","close":2290.0},{"date":"2025-10-21","close":2290.0},{"date":"2025-10-22","close":2295.0},{"date":"2025-10-23","close":2270.0},{"date":"2025-10-24","close":2295.0},{"date":"2025-10-27","close":2300.0},{"date":"2025-10-28","close":2280.0},{"date":"2025-10-29","close":2280.0},{"date":"2025-10-30","close":2280.0},{"date":"2025-10-31","close":2240.0},{"date":"2025-11-03","close":2260.0},{"date":"2025-11-04","close":2265.0},{"date":"2025-11-05","close":2250.0},{"date":"2025-11-06","close":2285.0},{"date":"2025-11-07","close":2250.0},{"date":"2025-11-10","close":2245.0},{"date":"2025-11-11","close":2225.0},{"date":"2025-11-12","close":2255.0},{"date":"2025-11-13","close":2280.0},{"date":"2025-11-14","close":2310.0},{"date":"2025-11-17","close":2245.0},{"date":"2025-11-18","close":2220.0},{"date":"2025-11-19","close":2195.0},{"date":"2025-11-20","close":2225.0},{"date":"2025-11-21","close":2160.0},{"date":"2025-11-24","close":2170.0},{"date":"2025-11-25","close":2170.0},{"date":"2025-11-26","close":2170.0},{"date":"2025-11-27","close":2180.0},{"date":"2025-11-28","close":2185.0},{"date":"2025-12-01","close":2190.0},{"date":"2025-12-02","close":2195.0},{"date":"2025-12-03","close":2235.0},{"date":"2025-12-04","close":2235.0},{"date":"2025-12-05","close":2245.0},{"date":"2025-12-08","close":2230.0},{"date":"2025-12-09","close":2210.0},{"date":"2025-12-10","close":2200.0},{"date":"2025-12-11","close":2210.0},{"date":"2025-12-12","close":2230.0},{"date":"2025-12-15","close":2230.0},{"date":"2025-12-16","close":2225.0},{"date":"2025-12-17","close":2185.0},{"date":"2025-12-18","close":2190.0},{"date":"2025-12-19","close":2190.0},{"date":"2025-12-22","close":2175.0},{"date":"2025-12-23","close":2175.0},{"date":"2025-12-24","close":2215.0},{"date":"2025-12-26","close":2205.0},{"date":"2025-12-29","close":2205.0},{"date":"2025-12-30","close":2195.0},{"date":"2026-01-02","close":2215.0},{"date":"2026-01-05","close":2195.0},{"date":"2026-01-06","close":2175.0},{"date":"2026-01-07","close":2155.0},{"date":"2026-01-08","close":2170.0},{"date":"2026-01-09","close":2150.0},{"date":"2026-01-12","close":2190.0},{"date":"2026-01-13","close":2160.0},{"date":"2026-01-14","close":2175.0},{"date":"2026-01-15","close":2160.0},{"date":"2026-01-16","close":2150.0},{"date":"2026-01-19","close":2110.0},{"date":"2026-01-20","close":2075.0},{"date":"2026-01-21","close":2020.0},{"date":"2026-01-22","close":2030.0},{"date":"2026-01-23","close":2095.0},{"date":"2026-01-26","close":2120.0},{"date":"2026-01-27","close":2305.0},{"date":"2026-01-28","close":2375.0},{"date":"2026-01-29","close":2400.0},{"date":"2026-01-30","close":2415.0},{"date":"2026-02-02","close":2255.0},{"date":"2026-02-03","close":2930.0},{"date":"2026-02-04","close":2920.0},{"date":"2026-02-05","close":2730.0},{"date":"2026-02-06","close":2810.0},{"date":"2026-02-09","close":2865.0},{"date":"2026-02-10","close":2795.0},{"date":"2026-02-11","close":2780.0},{"date":"2026-02-12","close":2815.0},{"date":"2026-02-13","close":2795.0},{"date":"2026-02-19","close":2780.0},{"date":"2026-02-20","close":2735.0},{"date":"2026-02-23","close":3040.0},{"date":"2026-02-24","close":2995.0},{"date":"2026-02-25","close":2905.0},{"date":"2026-02-26","close":2835.0},{"date":"2026-02-27","close":2770.0},{"date":"2026-03-03","close":2725.0},{"date":"2026-03-04","close":2310.0},{"date":"2026-03-05","close":2580.0},{"date":"2026-03-06","close":2645.0},{"date":"2026-03-09","close":2495.0},{"date":"2026-03-10","close":2570.0},{"date":"2026-03-11","close":2620.0},{"date":"2026-03-12","close":2820.0},{"date":"2026-03-13","close":2805.0},{"date":"2026-03-16","close":2760.0},{"date":"2026-03-17","close":2860.0},{"date":"2026-03-18","close":2820.0},{"date":"2026-03-19","close":2680.0},{"date":"2026-03-20","close":2760.0},{"date":"2026-03-23","close":2615.0},{"date":"2026-03-24","close":2685.0},{"date":"2026-03-25","close":2745.0},{"date":"2026-03-26","close":2740.0},{"date":"2026-03-27","close":2710.0},{"date":"2026-03-30","close":2710.0},{"date":"2026-03-31","close":2445.0},{"date":"2026-04-01","close":2660.0},{"date":"2026-04-02","close":2525.0},{"date":"2026-04-03","close":2540.0},{"date":"2026-04-06","close":2670.0},{"date":"2026-04-07","close":2540.0},{"date":"2026-04-08","close":2600.0},{"date":"2026-04-09","close":2500.0},{"date":"2026-04-10","close":2590.0},{"date":"2026-04-13","close":2715.0},{"date":"2026-04-14","close":2680.0},{"date":"2026-04-15","close":2765.0},{"date":"2026-04-16","close":2885.0},{"date":"2026-04-17","close":3155.0},{"date":"2026-04-20","close":3100.0},{"date":"2026-04-21","close":3085.0},{"date":"2026-04-22","close":2970.0},{"date":"2026-04-23","close":3060.0},{"date":"2026-04-24","close":3115.0},{"date":"2026-04-27","close":3100.0},{"date":"2026-04-28","close":3065.0},{"date":"2026-04-29","close":3095.0},{"date":"2026-04-30","close":2980.0},{"date":"2026-05-04","close":2900.0},{"date":"2026-05-06","close":2815.0},{"date":"2026-05-07","close":2895.0},{"date":"2026-05-08","close":2865.0},{"date":"2026-05-11","close":2825.0},{"date":"2026-05-12","close":2715.0},{"date":"2026-05-13","close":2695.0},{"date":"2026-05-14","close":2770.0},{"date":"2026-05-15","close":2565.0},{"date":"2026-05-18","close":2495.0},{"date":"2026-05-19","close":2450.0},{"date":"2026-05-20","close":2370.0},{"date":"2026-05-21","close":2415.0},{"date":"2026-05-22","close":2485.0},{"date":"2026-05-26","close":2420.0},{"date":"2026-05-27","close":2365.0},{"date":"2026-05-28","close":2380.0},{"date":"2026-05-29","close":2320.0},{"date":"2026-06-01","close":2275.0},{"date":"2026-06-02","close":2255.0},{"date":"2026-06-04","close":2250.0},{"date":"2026-06-05","close":2235.0},{"date":"2026-06-08","close":2025.0},{"date":"2026-06-09","close":2055.0},{"date":"2026-06-10","close":2035.0},{"date":"2026-06-11","close":2080.0},{"date":"2026-06-12","close":2115.0},{"date":"2026-06-15","close":2145.0},{"date":"2026-06-16","close":2140.0},{"date":"2026-06-17","close":2120.0},{"date":"2026-06-18","close":2035.0},{"date":"2026-06-19","close":1950.0},{"date":"2026-06-22","close":1885.0},{"date":"2026-06-23","close":1807.0},{"date":"2026-06-24","close":1830.0},{"date":"2026-06-25","close":1830.0},{"date":"2026-06-26","close":1829.0},{"date":"2026-06-29","close":1882.0},{"date":"2026-06-30","close":1904.0},{"date":"2026-07-01","close":1939.0},{"date":"2026-07-02","close":1995.0},{"date":"2026-07-03","close":1960.0},{"date":"2026-07-06","close":1974.0},{"date":"2026-07-07","close":1960.0},{"date":"2026-07-08","close":1894.0},{"date":"2026-07-09","close":1871.0},{"date":"2026-07-10","close":1889.0},{"date":"2026-07-13","close":1876.0},{"date":"2026-07-14","close":1892.0},{"date":"2026-07-15","close":1900.0},{"date":"2026-07-16","close":1913.0},{"date":"2026-07-20","close":1862.0},{"date":"2026-07-21","close":1835.0},{"date":"2026-07-22","close":1880.0},{"date":"2026-07-23","close":1974.0},{"date":"2026-07-24","close":1986.0},{"date":"2026-07-27","close":1989.0},{"date":"2026-07-28","close":1919.0},{"date":"2026-07-29","close":1743.0},{"date":"2026-07-30","close":1764.0},{"date":"2026-07-31","close":1820.0},{"date":"2026-08-03","close":1884.0},{"date":"2026-08-04","close":1928.0},{"date":"2026-08-05","close":1938.0},{"date":"2026-08-06","close":1888.0},{"date":"2026-08-07","close":1925.0},{"date":"2026-08-10","close":1955.0},{"date":"2026-08-11","close":1978.0},{"date":"2026-08-12","close":1975.0},{"date":"2026-08-13","close":2005.0},{"date":"2026-08-14","close":2020.0},{"date":"2026-08-18","close":2060.0},{"date":"2026-08-19","close":2005.0},{"date":"2026-08-20","close":2025.0},{"date":"2026-08-21","close":1988.0},{"date":"2026-08-24","close":2000.0},{"date":"2026-08-25","close":1997.0},{"date":"2026-08-26","close":1993.0},{"date":"2026-08-27","close":2065.0},{"date":"2026-08-28","close":2060.0},{"date":"2026-08-31","close":2085.0},{"date":"2026-09-01","close":2030.0},{"date":"2026-09-02","close":2020.0},{"date":"2026-09-03","close":2015.0},{"date":"2026-09-04","close":2040.0},{"date":"2026-09-07","close":2050.0},{"date":"2026-09-08","close":2050.0},{"date":"2026-09-09","close":2055.0},{"date":"2026-09-10","close":2070.0},{"date":"2026-09-11","close":2045.0},{"date":"2026-09-14","close":2035.0},{"date":"2026-09-15","close":2065.0},{"date":"2026-09-16","close":2070.0},{"date":"2026-09-17","close":2065.0},{"date":"2026-09-18","close":2075.0},{"date":"2026-09-21","close":2075.0},{"date":"2026-09-22","close":2085.0},{"date":"2026-09-23","close":2100.0},{"date":"2026-09-28","close":2095.0},{"date":"2026-09-29","close":2090.0},{"date":"2026-09-30","close":2095.0},{"date":"2026-10-01","close":2050.0},{"date":"2026-10-02","close":2055.0},{"date":"2026-10-06","close":2045.0},{"date":"2026-10-07","close":2025.0},{"date":"2026-10-08","close":2065.0},{"date":"2026-10-12","close":2110.0},{"date":"2026-10-13","close":2030.0},{"date":"2026-10-14","close":2015.0},{"date":"2026-10-15","close":1990.0},{"date":"2026-10-16","close":2040.0},{"date":"2026-10-19","close":2035.0},{"date":"2026-10-20","close":2065.0},{"date":"2026-10-21","close":2005.0},{"date":"2026-10-22","close":2015.0},{"date":"2026-10-23","close":1988.0}],"chart_data":[{"date":"2024-10-23","open":1865,"high":1898,"low":1761,"close":1849,"volume":4235,"rsi_14":39.39,"sma_20":1864.55,"sma_60":1951.35,"sma_120":2138.43},{"date":"2024-10-24","open":1849,"high":1849,"low":1831,"close":1832,"volume":973,"rsi_14":42.56,"sma_20":1865.4,"sma_60":1944.97,"sma_120":2134.48},{"date":"2024-10-25","open":1832,"high":1832,"low":1805,"close":1805,"volume":5677,"rsi_14":32.52,"sma_20":1863.9,"sma_60":1938.05,"sma_120":2130.57},{"date":"2024-10-28","open":1800,"high":1849,"low":1780,"close":1804,"volume":12348,"rsi_14":31.15,"sma_20":1862.8,"sma_60":1931.53,"sma_120":2126.56},{"date":"2024-10-29","open":1849,"high":1849,"low":1804,"close":1821,"volume":8684,"rsi_14":42.7,"sma_20":1860.9,"sma_60":1925.3,"sma_120":2122.03},{"date":"2024-10-30","open":1821,"high":1870,"low":1788,"close":1822,"volume":974,"rsi_14":43.22,"sma_20":1858.65,"sma_60":1919.17,"sma_120":2117.33},{"date":"2024-10-31","open":1803,"high":1841,"low":1801,"close":1829,"volume":4463,"rsi_14":48.08,"sma_20":1853.8,"sma_60":1913.07,"sma_120":2112.7},{"date":"2024-11-01","open":1829,"high":1859,"low":1800,"close":1809,"volume":3193,"rsi_14":44.8,"sma_20":1850.15,"sma_60":1907.3,"sma_120":2107.98},{"date":"2024-11-04","open":1809,"high":1865,"low":1808,"close":1810,"volume":1917,"rsi_14":37.14,"sma_20":1844.7,"sma_60":1901.3,"sma_120":2103.23},{"date":"2024-11-05","open":1866,"high":1886,"low":1797,"close":1821,"volume":8234,"rsi_14":35.56,"sma_20":1839.5,"sma_60":1896.07,"sma_120":2098.62},{"date":"2024-11-06","open":1821,"high":1866,"low":1821,"close":1836,"volume":6207,"rsi_14":52.63,"sma_20":1838.25,"sma_60":1893.37,"sma_120":2094.17},{"date":"2024-11-07","open":1836,"high":1875,"low":1822,"close":1837,"volume":3017,"rsi_14":41.94,"sma_20":1837.15,"sma_60":1890.65,"sma_120":2089.85},{"date":"2024-11-08","open":1837,"high":1878,"low":1825,"close":1854,"volume":852,"rsi_14":43.75,"sma_20":1837.9,"sma_60":1887.97,"sma_120":2085.97},{"date":"2024-11-11","open":1854,"high":1876,"low":1830,"close":1854,"volume":4068,"rsi_14":46.05,"sma_20":1838.7,"sma_60":1885.82,"sma_120":2081.96},{"date":"2024-11-12","open":1808,"high":1844,"low":1796,"close":1800,"volume":11312,"rsi_14":37.04,"sma_20":1835.05,"sma_60":1882.48,"sma_120":2077.54},{"date":"2024-11-13","open":1800,"high":1871,"low":1787,"close":1808,"volume":3027,"rsi_14":43.33,"sma_20":1830.95,"sma_60":1879.12,"sma_120":2073.03},{"date":"2024-11-14","open":1808,"high":1808,"low":1755,"close":1804,"volume":8682,"rsi_14":49.68,"sma_20":1829.85,"sma_60":1875.77,"sma_120":2068.35},{"date":"2024-11-15","open":1804,"high":1804,"low":1624,"close":1714,"volume":22138,"rsi_14":31.71,"sma_20":1822.45,"sma_60":1870.67,"sma_120":2062.84},{"date":"2024-11-18","open":1705,"high":1758,"low":1699,"close":1699,"volume":7397,"rsi_14":25.0,"sma_20":1813.7,"sma_60":1864.98,"sma_120":2057.12},{"date":"2024-11-19","open":1700,"high":1700,"low":1631,"close":1684,"volume":11566,"rsi_14":23.26,"sma_20":1804.6,"sma_60":1859.3,"sma_120":2051.41},{"date":"2024-11-20","open":1684,"high":1739,"low":1675,"close":1683,"volume":9100,"rsi_14":21.03,"sma_20":1796.3,"sma_60":1853.77,"sma_120":2045.64},{"date":"2024-11-21","open":1736,"high":1736,"low":1630,"close":1636,"volume":17057,"rsi_14":19.0,"sma_20":1786.5,"sma_60":1847.53,"sma_120":2039.15},{"date":"2024-11-22","open":1636,"high":1660,"low":1615,"close":1639,"volume":8575,"rsi_14":19.57,"sma_20":1778.2,"sma_60":1841.52,"sma_120":2032.72},{"date":"2024-11-25","open":1635,"high":1639,"low":1612,"close":1619,"volume":11609,"rsi_14":15.17,"sma_20":1768.95,"sma_60":1835.18,"sma_120":2026.05},{"date":"2024-11-26","open":1620,"high":1670,"low":1611,"close":1628,"volume":14245,"rsi_14":13.38,"sma_20":1759.3,"sma_60":1828.98,"sma_120":2019.45},{"date":"2024-11-27","open":1628,"high":1628,"low":1610,"close":1610,"volume":11074,"rsi_14":12.29,"sma_20":1748.7,"sma_60":1822.53,"sma_120":2012.95},{"date":"2024-11-28","open":1605,"high":1609,"low":1587,"close":1600,"volume":5992,"rsi_14":6.8,"sma_20":1737.25,"sma_60":1816.22,"sma_120":2006.16},{"date":"2024-11-29","open":1633,"high":1633,"low":1576,"close":1606,"volume":12248,"rsi_14":8.67,"sma_20":1727.1,"sma_60":1809.92,"sma_120":1999.5},{"date":"2024-12-02","open":1606,"high":1607,"low":1576,"close":1593,"volume":8592,"rsi_14":10.04,"sma_20":1716.25,"sma_60":1803.48,"sma_120":1993.28},{"date":"2024-12-03","open":1577,"high":1592,"low":1500,"close":1560,"volume":27708,"rsi_14":6.34,"sma_20":1703.2,"sma_60":1797.13,"sma_120":1986.86},{"date":"2024-12-04","open":1560,"high":1560,"low":1499,"close":1501,"volume":11372,"rsi_14":5.31,"sma_20":1686.45,"sma_60":1790.27,"sma_120":1979.95},{"date":"2024-12-05","open":1501,"high":1501,"low":1416,"close":1441,"volume":19952,"rsi_14":5.83,"sma_20":1666.65,"sma_60":1783.22,"sma_120":1972.58},{"date":"2024-12-06","open":1483,"high":1483,"low":1364,"close":1383,"volume":23597,"rsi_14":5.11,"sma_20":1643.1,"sma_60":1775.6,"sma_120":1964.82},{"date":"2024-12-09","open":1410,"high":1467,"low":1240,"close":1243,"volume":66619,"rsi_14":3.77,"sma_20":1612.55,"sma_60":1766.0,"sma_120":1955.63},{"date":"2024-12-10","open":1329,"high":1350,"low":1254,"close":1344,"volume":16972,"rsi_14":20.62,"sma_20":1589.75,"sma_60":1758.17,"sma_120":1947.42},{"date":"2024-12-11","open":1344,"high":1393,"low":1324,"close":1347,"volume":24194,"rsi_14":22.89,"sma_20":1566.7,"sma_60":1750.5,"sma_120":1939.1},{"date":"2024-12-12","open":1379,"high":1446,"low":1349,"close":1446,"volume":29071,"rsi_14":34.66,"sma_20":1548.8,"sma_60":1744.93,"sma_120":1931.61},{"date":"2024-12-13","open":1446,"high":1570,"low":1430,"close":1566,"volume":29316,"rsi_14":46.36,"sma_20":1541.4,"sma_60":1741.03,"sma_120":1925.37},{"date":"2024-12-16","open":1575,"high":1598,"low":1542,"close":1567,"volume":24392,"rsi_14":45.77,"sma_20":1534.8,"sma_60":1736.78,"sma_120":1919.13},{"date":"2024-12-17","open":1545,"high":1580,"low":1430,"close":1430,"volume":25613,"rsi_14":39.29,"sma_20":1522.1,"sma_60":1729.92,"sma_120":1911.63},{"date":"2024-12-18","open":1437,"high":1472,"low":1437,"close":1469,"volume":6131,"rsi_14":42.46,"sma_20":1511.4,"sma_60":1724.08,"sma_120":1904.83},{"date":"2024-12-19","open":1469,"high":1511,"low":1455,"close":1508,"volume":5513,"rsi_14":44.57,"sma_20":1505.0,"sma_60":1718.97,"sma_120":1898.28},{"date":"2024-12-20","open":1492,"high":1508,"low":1458,"close":1501,"volume":9299,"rsi_14":44.87,"sma_20":1498.1,"sma_60":1713.4,"sma_120":1891.7},{"date":"2024-12-23","open":1501,"high":1522,"low":1471,"close":1519,"volume":14051,"rsi_14":47.67,"sma_20":1493.1,"sma_60":1708.28,"sma_120":1885.23},{"date":"2024-12-24","open":1497,"high":1541,"low":1497,"close":1529,"volume":8145,"rsi_14":51.68,"sma_20":1488.15,"sma_60":1702.78,"sma_120":1878.56},{"date":"2024-12-26","open":1529,"high":1529,"low":1484,"close":1509,"volume":8668,"rsi_14":54.29,"sma_20":1483.1,"sma_60":1696.82,"sma_120":1871.84},{"date":"2024-12-27","open":1490,"high":1505,"low":1460,"close":1489,"volume":6658,"rsi_14":57.03,"sma_20":1477.55,"sma_60":1689.53,"sma_120":1865.5},{"date":"2024-12-30","open":1505,"high":1584,"low":1470,"close":1493,"volume":55796,"rsi_14":70.23,"sma_20":1471.9,"sma_60":1683.05,"sma_120":1859.07},{"date":"2025-01-02","open":1493,"high":1536,"low":1427,"close":1469,"volume":16921,"rsi_14":61.55,"sma_20":1465.7,"sma_60":1675.55,"sma_120":1852.56},{"date":"2025-01-03","open":1503,"high":1503,"low":1440,"close":1464,"volume":14147,"rsi_14":60.77,"sma_20":1460.9,"sma_60":1667.87,"sma_120":1845.92},{"date":"2025-01-06","open":1464,"high":1475,"low":1450,"close":1459,"volume":3367,"rsi_14":51.45,"sma_20":1458.8,"sma_60":1661.17,"sma_120":1839.0},{"date":"2025-01-07","open":1459,"high":1475,"low":1448,"close":1459,"volume":4321,"rsi_14":33.74,"sma_20":1459.7,"sma_60":1654.5,"sma_120":1832.03},{"date":"2025-01-08","open":1459,"high":1562,"low":1441,"close":1494,"volume":12728,"rsi_14":39.94,"sma_20":1465.25,"sma_60":1648.75,"sma_120":1825.36},{"date":"2025-01-09","open":1494,"high":1494,"low":1460,"close":1492,"volume":7520,"rsi_14":63.6,"sma_20":1477.7,"sma_60":1642.98,"sma_120":1818.75},{"date":"2025-01-10","open":1492,"high":1534,"low":1462,"close":1471,"volume":6133,"rsi_14":50.48,"sma_20":1484.05,"sma_60":1636.28,"sma_120":1812.55},{"date":"2025-01-13","open":1471,"high":1471,"low":1440,"close":1457,"volume":3516,"rsi_14":36.22,"sma_20":1489.55,"sma_60":1629.07,"sma_120":1806.11},{"date":"2025-01-14","open":1457,"high":1522,"low":1443,"close":1515,"volume":13296,"rsi_14":52.97,"sma_20":1493.0,"sma_60":1623.88,"sma_120":1799.94},{"date":"2025-01-15","open":1550,"high":1550,"low":1477,"close":1517,"volume":8396,"rsi_14":49.55,"sma_20":1490.55,"sma_60":1618.13,"sma_120":1793.83},{"date":"2025-01-16","open":1517,"high":1517,"low":1495,"close":1514,"volume":18082,"rsi_14":46.48,"sma_20":1487.9,"sma_60":1612.13,"sma_120":1787.7},{"date":"2025-01-17","open":1514,"high":1528,"low":1492,"close":1513,"volume":10412,"rsi_14":51.03,"sma_20":1492.05,"sma_60":1606.25,"sma_120":1781.85},{"date":"2025-01-20","open":1522,"high":1522,"low":1463,"close":1510,"volume":25048,"rsi_14":55.93,"sma_20":1494.1,"sma_60":1600.6,"sma_120":1775.97},{"date":"2025-01-21","open":1509,"high":1509,"low":1490,"close":1503,"volume":2682,"rsi_14":52.78,"sma_20":1493.85,"sma_60":1595.12,"sma_120":1770.04},{"date":"2025-01-22","open":1492,"high":1513,"low":1490,"close":1505,"volume":22702,"rsi_14":61.39,"sma_20":1494.05,"sma_60":1590.12,"sma_120":1764.08},{"date":"2025-01-23","open":1505,"high":1510,"low":1505,"close":1508,"volume":16758,"rsi_14":64.1,"sma_20":1493.5,"sma_60":1585.18,"sma_120":1758.36},{"date":"2025-01-24","open":1503,"high":1514,"low":1440,"close":1509,"volume":11399,"rsi_14":66.45,"sma_20":1492.5,"sma_60":1579.98,"sma_120":1752.64},{"date":"2025-01-31","open":1509,"high":1535,"low":1441,"close":1515,"volume":8682,"rsi_14":67.72,"sma_20":1492.8,"sma_60":1574.87,"sma_120":1747.02},{"date":"2025-02-03","open":1509,"high":1509,"low":1455,"close":1499,"volume":6780,"rsi_14":51.8,"sma_20":1493.3,"sma_60":1569.37,"sma_120":1741.22},{"date":"2025-02-04","open":1515,"high":1515,"low":1450,"close":1460,"volume":7992,"rsi_14":40.91,"sma_20":1491.65,"sma_60":1563.55,"sma_120":1735.42},{"date":"2025-02-05","open":1450,"high":1510,"low":1450,"close":1475,"volume":4211,"rsi_14":51.18,"sma_20":1491.95,"sma_60":1557.97,"sma_120":1729.63},{"date":"2025-02-06","open":1475,"high":1508,"low":1470,"close":1505,"volume":11076,"rsi_14":62.9,"sma_20":1494.0,"sma_60":1552.7,"sma_120":1724.38},{"date":"2025-02-07","open":1492,"high":1509,"low":1490,"close":1505,"volume":2638,"rsi_14":46.09,"sma_20":1496.3,"sma_60":1547.18,"sma_120":1720.28},{"date":"2025-02-10","open":1490,"high":1505,"low":1490,"close":1505,"volume":18439,"rsi_14":45.24,"sma_20":1498.6,"sma_60":1541.65,"sma_120":1716.15},{"date":"2025-02-11","open":1507,"high":1510,"low":1491,"close":1508,"volume":9036,"rsi_14":47.62,"sma_20":1499.3,"sma_60":1535.88,"sma_120":1711.92},{"date":"2025-02-12","open":1508,"high":1508,"low":1486,"close":1498,"volume":12096,"rsi_14":44.44,"sma_20":1499.6,"sma_60":1529.95,"sma_120":1707.88},{"date":"2025-02-13","open":1497,"high":1499,"low":1495,"close":1496,"volume":5733,"rsi_14":44.78,"sma_20":1500.85,"sma_60":1524.88,"sma_120":1703.68},{"date":"2025-02-14","open":1540,"high":1540,"low":1450,"close":1453,"volume":13774,"rsi_14":35.29,"sma_20":1500.65,"sma_60":1518.97,"sma_120":1699.04},{"date":"2025-02-17","open":1464,"high":1464,"low":1427,"close":1448,"volume":9950,"rsi_14":33.53,"sma_20":1497.3,"sma_60":1513.03,"sma_120":1694.4},{"date":"2025-02-18","open":1448,"high":1453,"low":1400,"close":1420,"volume":38744,"rsi_14":27.78,"sma_20":1492.45,"sma_60":1508.13,"sma_120":1689.4},{"date":"2025-02-19","open":1440,"high":1440,"low":1401,"close":1405,"volume":21466,"rsi_14":25.47,"sma_20":1487.0,"sma_60":1503.23,"sma_120":1684.11},{"date":"2025-02-20","open":1445,"high":1455,"low":1405,"close":1445,"volume":13080,"rsi_14":35.77,"sma_20":1483.6,"sma_60":1499.25,"sma_120":1679.28},{"date":"2025-02-21","open":1465,"high":1485,"low":1421,"close":1476,"volume":14298,"rsi_14":45.59,"sma_20":1481.9,"sma_60":1495.8,"sma_120":1674.78},{"date":"2025-02-24","open":1476,"high":1476,"low":1450,"close":1469,"volume":9508,"rsi_14":51.97,"sma_20":1480.2,"sma_60":1493.02,"sma_120":1670.28},{"date":"2025-02-25","open":1475,"high":1475,"low":1430,"close":1461,"volume":14718,"rsi_14":46.85,"sma_20":1478.0,"sma_60":1490.05,"sma_120":1665.78},{"date":"2025-02-26","open":1444,"high":1461,"low":1435,"close":1460,"volume":2761,"rsi_14":38.34,"sma_20":1475.6,"sma_60":1487.4,"sma_120":1661.29},{"date":"2025-02-27","open":1474,"high":1474,"low":1438,"close":1454,"volume":4440,"rsi_14":37.19,"sma_20":1472.85,"sma_60":1484.5,"sma_120":1656.74},{"date":"2025-02-28","open":1454,"high":1454,"low":1400,"close":1438,"volume":6929,"rsi_14":34.42,"sma_20":1469.0,"sma_60":1481.63,"sma_120":1652.08},{"date":"2025-03-04","open":1438,"high":1438,"low":1405,"close":1436,"volume":5280,"rsi_14":33.18,"sma_20":1465.85,"sma_60":1478.9,"sma_120":1647.56},{"date":"2025-03-05","open":1421,"high":1435,"low":1376,"close":1424,"volume":9424,"rsi_14":32.87,"sma_20":1464.05,"sma_60":1475.87,"sma_120":1642.89},{"date":"2025-03-06","open":1415,"high":1424,"low":1400,"close":1400,"volume":4671,"rsi_14":29.83,"sma_20":1460.3,"sma_60":1472.65,"sma_120":1638.07},{"date":"2025-03-07","open":1398,"high":1440,"low":1395,"close":1400,"volume":11043,"rsi_14":36.41,"sma_20":1455.05,"sma_60":1469.98,"sma_120":1633.56},{"date":"2025-03-10","open":1400,"high":1400,"low":1384,"close":1395,"volume":7044,"rsi_14":36.41,"sma_20":1449.55,"sma_60":1468.22,"sma_120":1629.24},{"date":"2025-03-11","open":1383,"high":1390,"low":1366,"close":1387,"volume":10846,"rsi_14":40.57,"sma_20":1443.65,"sma_60":1467.32,"sma_120":1625.27},{"date":"2025-03-12","open":1367,"high":1424,"low":1367,"close":1414,"volume":14845,"rsi_14":52.41,"sma_20":1438.95,"sma_60":1467.83,"sma_120":1621.72},{"date":"2025-03-13","open":1399,"high":1475,"low":1399,"close":1411,"volume":14058,"rsi_14":38.67,"sma_20":1434.6,"sma_60":1470.63,"sma_120":1618.32},{"date":"2025-03-14","open":1401,"high":1445,"low":1401,"close":1440,"volume":6113,"rsi_14":37.84,"sma_20":1431.8,"sma_60":1472.23,"sma_120":1615.2},{"date":"2025-03-17","open":1416,"high":1450,"low":1415,"close":1442,"volume":9147,"rsi_14":40.56,"sma_20":1431.25,"sma_60":1473.82,"sma_120":1612.16},{"date":"2025-03-18","open":1442,"high":1455,"low":1376,"close":1442,"volume":15197,"rsi_14":42.96,"sma_20":1430.95,"sma_60":1473.75,"sma_120":1609.34},{"date":"2025-03-19","open":1406,"high":1446,"low":1377,"close":1445,"volume":17970,"rsi_14":44.53,"sma_20":1432.2,"sma_60":1471.73,"sma_120":1606.38},{"date":"2025-03-20","open":1435,"high":1445,"low":1396,"close":1430,"volume":7549,"rsi_14":41.78,"sma_20":1433.45,"sma_60":1469.45,"sma_120":1603.12},{"date":"2025-03-21","open":1432,"high":1432,"low":1391,"close":1420,"volume":5335,"rsi_14":43.57,"sma_20":1432.2,"sma_60":1469.28,"sma_120":1599.6},{"date":"2025-03-24","open":1405,"high":1420,"low":1389,"close":1409,"volume":12005,"rsi_14":40.94,"sma_20":1428.85,"sma_60":1468.28,"sma_120":1596.18},{"date":"2025-03-25","open":1420,"high":1420,"low":1382,"close":1405,"volume":13902,"rsi_14":43.26,"sma_20":1425.65,"sma_60":1466.57,"sma_120":1592.77},{"date":"2025-03-26","open":1424,"high":1424,"low":1389,"close":1399,"volume":5894,"rsi_14":49.59,"sma_20":1422.55,"sma_60":1464.87,"sma_120":1589.13},{"date":"2025-03-27","open":1387,"high":1419,"low":1387,"close":1404,"volume":4199,"rsi_14":51.56,"sma_20":1419.75,"sma_60":1462.95,"sma_120":1585.62},{"date":"2025-03-28","open":1403,"high":1403,"low":1371,"close":1393,"volume":6367,"rsi_14":49.25,"sma_20":1416.7,"sma_60":1460.68,"sma_120":1581.73},{"date":"2025-03-31","open":1427,"high":1427,"low":1370,"close":1395,"volume":6589,"rsi_14":53.12,"sma_20":1414.55,"sma_60":1458.78,"sma_120":1577.8},{"date":"2025-04-01","open":1395,"high":1443,"low":1370,"close":1443,"volume":4862,"rsi_14":59.73,"sma_20":1414.9,"sma_60":1458.02,"sma_120":1573.78},{"date":"2025-04-02","open":1443,"high":1443,"low":1380,"close":1441,"volume":4900,"rsi_14":60.14,"sma_20":1415.75,"sma_60":1457.15,"sma_120":1570.1},{"date":"2025-04-03","open":1441,"high":1441,"low":1406,"close":1438,"volume":2267,"rsi_14":49.18,"sma_20":1417.65,"sma_60":1456.63,"sma_120":1566.09},{"date":"2025-04-04","open":1430,"high":1454,"low":1404,"close":1442,"volume":3657,"rsi_14":50.0,"sma_20":1419.75,"sma_60":1456.27,"sma_120":1562.07},{"date":"2025-04-07","open":1311,"high":1431,"low":1311,"close":1389,"volume":14761,"rsi_14":35.03,"sma_20":1419.45,"sma_60":1455.1,"sma_120":1558.13},{"date":"2025-04-08","open":1389,"high":1404,"low":1323,"close":1381,"volume":14550,"rsi_14":32.42,"sma_20":1419.15,"sma_60":1453.8,"sma_120":1554.15},{"date":"2025-04-09","open":1365,"high":1381,"low":1330,"close":1370,"volume":9599,"rsi_14":33.15,"sma_20":1416.95,"sma_60":1451.73,"sma_120":1550.24},{"date":"2025-04-10","open":1409,"high":1409,"low":1370,"close":1390,"volume":1828,"rsi_14":42.02,"sma_20":1415.9,"sma_60":1450.03,"sma_120":1546.51},{"date":"2025-04-11","open":1389,"high":1431,"low":1372,"close":1420,"volume":8526,"rsi_14":52.66,"sma_20":1414.9,"sma_60":1449.18,"sma_120":1542.73},{"date":"2025-04-14","open":1420,"high":1435,"low":1407,"close":1429,"volume":12995,"rsi_14":55.66,"sma_20":1414.25,"sma_60":1448.72,"sma_120":1538.89},{"date":"2025-04-15","open":1429,"high":1470,"low":1412,"close":1452,"volume":9351,"rsi_14":61.57,"sma_20":1414.75,"sma_60":1447.67,"sma_120":1535.78},{"date":"2025-04-16","open":1453,"high":1477,"low":1429,"close":1455,"volume":8932,"rsi_14":61.23,"sma_20":1415.25,"sma_60":1446.63,"sma_120":1532.38},{"date":"2025-04-17","open":1485,"high":1485,"low":1411,"close":1411,"volume":13291,"rsi_14":53.46,"sma_20":1414.3,"sma_60":1444.92,"sma_120":1528.53},{"date":"2025-04-18","open":1411,"high":1448,"low":1400,"close":1432,"volume":7976,"rsi_14":56.63,"sma_20":1414.9,"sma_60":1443.57,"sma_120":1524.91},{"date":"2025-04-21","open":1432,"high":1485,"low":1430,"close":1474,"volume":13223,"rsi_14":55.68,"sma_20":1418.15,"sma_60":1442.97,"sma_120":1521.78},{"date":"2025-04-22","open":1492,"high":1542,"low":1490,"close":1541,"volume":53144,"rsi_14":64.79,"sma_20":1424.95,"sma_60":1443.6,"sma_120":1519.36},{"date":"2025-04-23","open":1558,"high":1644,"low":1557,"close":1610,"volume":47719,"rsi_14":71.29,"sma_20":1435.5,"sma_60":1445.35,"sma_120":1517.73},{"date":"2025-04-24","open":1635,"high":1635,"low":1475,"close":1475,"volume":29793,"rsi_14":53.08,"sma_20":1439.05,"sma_60":1444.8,"sma_120":1514.99},{"date":"2025-04-25","open":1476,"high":1559,"low":1476,"close":1529,"volume":13526,"rsi_14":63.06,"sma_20":1445.85,"sma_60":1445.13,"sma_120":1512.56},{"date":"2025-04-28","open":1522,"high":1600,"low":1510,"close":1593,"volume":19105,"rsi_14":67.91,"sma_20":1455.75,"sma_60":1446.43,"sma_120":1510.65},{"date":"2025-04-29","open":1571,"high":1620,"low":1512,"close":1596,"volume":21499,"rsi_14":69.35,"sma_20":1463.4,"sma_60":1448.05,"sma_120":1508.71},{"date":"2025-04-30","open":1596,"high":1606,"low":1557,"close":1604,"volume":14255,"rsi_14":68.71,"sma_20":1471.55,"sma_60":1450.45,"sma_120":1507.0},{"date":"2025-05-02","open":1604,"high":1628,"low":1570,"close":1571,"volume":13327,"rsi_14":63.13,"sma_20":1478.2,"sma_60":1452.05,"sma_120":1505.01},{"date":"2025-05-07","open":1571,"high":1630,"low":1512,"close":1599,"volume":11454,"rsi_14":64.31,"sma_20":1486.05,"sma_60":1453.62,"sma_120":1503.16},{"date":"2025-05-08","open":1583,"high":1599,"low":1559,"close":1593,"volume":1601,"rsi_14":62.22,"sma_20":1496.25,"sma_60":1455.08,"sma_120":1501.13},{"date":"2025-05-09","open":1596,"high":1596,"low":1566,"close":1590,"volume":3090,"rsi_14":61.7,"sma_20":1506.7,"sma_60":1456.5,"sma_120":1499.08},{"date":"2025-05-12","open":1590,"high":1613,"low":1577,"close":1592,"volume":8806,"rsi_14":66.92,"sma_20":1517.8,"sma_60":1457.9,"sma_120":1496.89},{"date":"2025-05-13","open":1592,"high":1655,"low":1592,"close":1649,"volume":36874,"rsi_14":69.0,"sma_20":1530.75,"sma_60":1460.42,"sma_120":1495.18},{"date":"2025-05-14","open":1659,"high":1660,"low":1617,"close":1637,"volume":43816,"rsi_14":65.06,"sma_20":1541.6,"sma_60":1462.77,"sma_120":1493.83},{"date":"2025-05-15","open":1640,"high":1666,"low":1619,"close":1635,"volume":17803,"rsi_14":59.87,"sma_20":1551.9,"sma_60":1465.8,"sma_120":1492.38},{"date":"2025-05-16","open":1635,"high":1670,"low":1635,"close":1670,"volume":35346,"rsi_14":56.79,"sma_20":1562.8,"sma_60":1469.5,"sma_120":1491.27},{"date":"2025-05-19","open":1670,"high":1711,"low":1668,"close":1685,"volume":35876,"rsi_14":82.61,"sma_20":1574.3,"sma_60":1473.92,"sma_120":1491.03},{"date":"2025-05-20","open":1688,"high":1688,"low":1630,"close":1687,"volume":5235,"rsi_14":79.26,"sma_20":1588.1,"sma_60":1478.62,"sma_120":1490.92},{"date":"2025-05-21","open":1701,"high":1719,"low":1660,"close":1718,"volume":8373,"rsi_14":76.37,"sma_20":1602.4,"sma_60":1483.17,"sma_120":1491.21},{"date":"2025-05-22","open":1718,"high":1718,"low":1645,"close":1709,"volume":20998,"rsi_14":73.25,"sma_20":1614.15,"sma_60":1487.05,"sma_120":1491.42},{"date":"2025-05-23","open":1699,"high":1699,"low":1679,"close":1699,"volume":7968,"rsi_14":69.39,"sma_20":1622.05,"sma_60":1490.88,"sma_120":1491.95},{"date":"2025-05-26","open":1699,"high":1699,"low":1665,"close":1688,"volume":10805,"rsi_14":76.23,"sma_20":1625.95,"sma_60":1494.67,"sma_120":1492.36},{"date":"2025-05-27","open":1675,"high":1686,"low":1616,"close":1679,"volume":10496,"rsi_14":69.61,"sma_20":1636.15,"sma_60":1498.32,"sma_120":1492.86},{"date":"2025-05-28","open":1665,"high":1672,"low":1651,"close":1672,"volume":7893,"rsi_14":69.27,"sma_20":1643.3,"sma_60":1501.95,"sma_120":1493.22},{"date":"2025-05-29","open":1672,"high":1690,"low":1630,"close":1689,"volume":25838,"rsi_14":72.6,"sma_20":1648.1,"sma_60":1506.13,"sma_120":1493.88},{"date":"2025-05-30","open":1689,"high":1774,"low":1689,"close":1739,"volume":40851,"rsi_14":77.53,"sma_20":1655.25,"sma_60":1511.18,"sma_120":1495.04},{"date":"2025-06-02","open":1799,"high":1799,"low":1745,"close":1799,"volume":34093,"rsi_14":77.78,"sma_20":1665.0,"sma_60":1517.43,"sma_120":1496.65},{"date":"2025-06-04","open":1799,"high":1845,"low":1799,"close":1826,"volume":24399,"rsi_14":83.16,"sma_20":1677.75,"sma_60":1524.53,"sma_120":1498.59},{"date":"2025-06-05","open":1823,"high":1858,"low":1793,"close":1843,"volume":11656,"rsi_14":84.67,"sma_20":1689.95,"sma_60":1531.92,"sma_120":1500.95},{"date":"2025-06-09","open":1843,"high":1843,"low":1761,"close":1826,"volume":38494,"rsi_14":77.66,"sma_20":1701.6,"sma_60":1539.1,"sma_120":1503.66},{"date":"2025-06-10","open":1826,"high":1845,"low":1789,"close":1844,"volume":24588,"rsi_14":77.89,"sma_20":1714.3,"sma_60":1546.72,"sma_120":1507.02},{"date":"2025-06-11","open":1829,"high":1857,"low":1824,"close":1849,"volume":8597,"rsi_14":78.12,"sma_20":1727.15,"sma_60":1553.97,"sma_120":1510.9},{"date":"2025-06-12","open":1857,"high":1859,"low":1833,"close":1853,"volume":8763,"rsi_14":75.86,"sma_20":1737.35,"sma_60":1561.33,"sma_120":1515.98},{"date":"2025-06-13","open":1837,"high":1837,"low":1753,"close":1800,"volume":30664,"rsi_14":64.92,"sma_20":1745.5,"sma_60":1567.33,"sma_120":1519.78},{"date":"2025-06-16","open":1814,"high":1860,"low":1810,"close":1859,"volume":19651,"rsi_14":72.6,"sma_20":1756.7,"sma_60":1574.28,"sma_120":1524.05},{"date":"2025-06-17","open":1841,"high":1911,"low":1841,"close":1911,"volume":24501,"rsi_14":78.23,"sma_20":1768.75,"sma_60":1582.1,"sma_120":1527.92},{"date":"2025-06-18","open":1911,"high":1973,"low":1902,"close":1970,"volume":39067,"rsi_14":82.7,"sma_20":1783.0,"sma_60":1590.85,"sma_120":1531.29},{"date":"2025-06-19","open":1975,"high":1979,"low":1958,"close":1969,"volume":18754,"rsi_14":83.83,"sma_20":1797.1,"sma_60":1599.83,"sma_120":1534.64},{"date":"2025-06-20","open":1979,"high":1992,"low":1949,"close":1971,"volume":16961,"rsi_14":83.25,"sma_20":1809.75,"sma_60":1609.02,"sma_120":1539.15},{"date":"2025-06-23","open":1981,"high":1981,"low":1950,"close":1976,"volume":11215,"rsi_14":81.27,"sma_20":1823.1,"sma_60":1618.47,"sma_120":1543.38},{"date":"2025-06-24","open":1989,"high":1990,"low":1963,"close":1980,"volume":17268,"rsi_14":78.02,"sma_20":1837.15,"sma_60":1628.05,"sma_120":1547.31},{"date":"2025-06-25","open":1965,"high":1990,"low":1950,"close":1985,"volume":16516,"rsi_14":76.41,"sma_20":1852.0,"sma_60":1637.82,"sma_120":1551.34},{"date":"2025-06-26","open":1989,"high":1989,"low":1953,"close":1972,"volume":3925,"rsi_14":71.72,"sma_20":1866.65,"sma_60":1647.28,"sma_120":1555.12},{"date":"2025-06-27","open":1982,"high":1986,"low":1957,"close":1976,"volume":2879,"rsi_14":76.41,"sma_20":1881.85,"sma_60":1657.0,"sma_120":1558.84},{"date":"2025-06-30","open":1964,"high":1977,"low":1949,"close":1966,"volume":9839,"rsi_14":72.1,"sma_20":1895.7,"sma_60":1666.52,"sma_120":1562.65},{"date":"2025-07-01","open":1973,"high":1974,"low":1911,"close":1931,"volume":16206,"rsi_14":63.4,"sma_20":1905.3,"sma_60":1674.65,"sma_120":1566.33},{"date":"2025-07-02","open":1931,"high":1948,"low":1835,"close":1894,"volume":13400,"rsi_14":56.05,"sma_20":1910.05,"sma_60":1682.2,"sma_120":1569.67},{"date":"2025-07-03","open":1911,"high":1911,"low":1850,"close":1872,"volume":16294,"rsi_14":61.69,"sma_20":1912.35,"sma_60":1689.43,"sma_120":1573.03},{"date":"2025-07-04","open":1872,"high":1872,"low":1816,"close":1864,"volume":8044,"rsi_14":50.97,"sma_20":1913.4,"sma_60":1696.47,"sma_120":1576.37},{"date":"2025-07-07","open":1812,"high":1881,"low":1812,"close":1881,"volume":6386,"rsi_14":43.24,"sma_20":1916.15,"sma_60":1704.67,"sma_120":1579.88},{"date":"2025-07-08","open":1900,"high":1900,"low":1851,"close":1885,"volume":9279,"rsi_14":24.55,"sma_20":1918.2,"sma_60":1713.07,"sma_120":1583.43},{"date":"2025-07-09","open":1921,"high":1935,"low":1840,"close":1892,"volume":10201,"rsi_14":27.75,"sma_20":1920.35,"sma_60":1721.77,"sma_120":1586.75},{"date":"2025-07-10","open":1892,"high":1926,"low":1860,"close":1892,"volume":15079,"rsi_14":26.9,"sma_20":1922.3,"sma_60":1730.13,"sma_120":1590.08},{"date":"2025-07-11","open":1899,"high":1900,"low":1855,"close":1892,"volume":15581,"rsi_14":24.7,"sma_20":1926.9,"sma_60":1738.0,"sma_120":1593.59},{"date":"2025-07-14","open":1892,"high":1928,"low":1880,"close":1893,"volume":10150,"rsi_14":23.31,"sma_20":1928.6,"sma_60":1745.73,"sma_120":1597.22},{"date":"2025-07-15","open":1893,"high":1920,"low":1879,"close":1919,"volume":7395,"rsi_14":32.07,"sma_20":1929.0,"sma_60":1753.52,"sma_120":1600.59},{"date":"2025-07-16","open":1938,"high":1944,"low":1900,"close":1944,"volume":20222,"rsi_14":42.86,"sma_20":1927.7,"sma_60":1761.67,"sma_120":1604.15},{"date":"2025-07-17","open":1962,"high":1968,"low":1923,"close":1953,"volume":9148,"rsi_14":44.28,"sma_20":1926.9,"sma_60":1770.7,"sma_120":1607.81},{"date":"2025-07-18","open":1943,"high":1966,"low":1916,"close":1954,"volume":11750,"rsi_14":46.88,"sma_20":1926.05,"sma_60":1779.4,"sma_120":1611.48},{"date":"2025-07-21","open":1952,"high":1963,"low":1927,"close":1954,"volume":6351,"rsi_14":57.32,"sma_20":1924.95,"sma_60":1787.4,"sma_120":1615.18},{"date":"2025-07-22","open":1934,"high":1967,"low":1925,"close":1954,"volume":4495,"rsi_14":75.0,"sma_20":1923.65,"sma_60":1794.28,"sma_120":1618.94},{"date":"2025-07-23","open":1934,"high":1968,"low":1930,"close":1934,"volume":7571,"rsi_14":76.27,"sma_20":1921.1,"sma_60":1799.68,"sma_120":1622.52},{"date":"2025-07-24","open":1945,"high":2500,"low":1925,"close":2165,"volume":2089713,"rsi_14":94.13,"sma_20":1930.75,"sma_60":1811.18,"sma_120":1627.99},{"date":"2025-07-25","open":2450,"high":2810,"low":2210,"close":2810,"volume":2219904,"rsi_14":97.94,"sma_20":1972.45,"sma_60":1832.53,"sma_120":1638.83},{"date":"2025-07-28","open":3165,"high":3430,"low":2560,"close":2730,"volume":7728195,"rsi_14":90.43,"sma_20":2010.65,"sma_60":1851.48,"sma_120":1648.96},{"date":"2025-07-29","open":2800,"high":2945,"low":2520,"close":2540,"volume":1446558,"rsi_14":76.38,"sma_20":2041.1,"sma_60":1867.22,"sma_120":1657.63},{"date":"2025-07-30","open":2545,"high":2600,"low":2350,"close":2365,"volume":600789,"rsi_14":66.86,"sma_20":2064.65,"sma_60":1879.9,"sma_120":1665.17},{"date":"2025-07-31","open":2360,"high":2490,"low":2290,"close":2325,"volume":308067,"rsi_14":65.0,"sma_20":2087.3,"sma_60":1892.47,"sma_120":1672.26},{"date":"2025-08-01","open":2320,"high":2320,"low":2190,"close":2200,"volume":198306,"rsi_14":59.8,"sma_20":2104.1,"sma_60":1902.48,"sma_120":1678.05},{"date":"2025-08-04","open":2195,"high":2260,"low":2130,"close":2240,"volume":160739,"rsi_14":60.15,"sma_20":2122.05,"sma_60":1913.27,"sma_120":1684.17},{"date":"2025-08-05","open":2200,"high":2270,"low":2200,"close":2265,"volume":136635,"rsi_14":60.15,"sma_20":2141.05,"sma_60":1924.52,"sma_120":1690.51},{"date":"2025-08-06","open":2245,"high":2265,"low":2200,"close":2265,"volume":64727,"rsi_14":59.92,"sma_20":2159.7,"sma_60":1935.73,"sma_120":1696.82},{"date":"2025-08-07","open":2260,"high":2260,"low":2170,"close":2195,"volume":115884,"rsi_14":57.34,"sma_20":2174.85,"sma_60":1944.83,"sma_120":1702.62},{"date":"2025-08-08","open":2200,"high":2325,"low":2195,"close":2215,"volume":71617,"rsi_14":57.86,"sma_20":2191.0,"sma_60":1954.47,"sma_120":1708.62},{"date":"2025-08-11","open":2215,"high":2255,"low":2195,"close":2225,"volume":60921,"rsi_14":58.11,"sma_20":2207.6,"sma_60":1964.3,"sma_120":1715.05},{"date":"2025-08-12","open":2225,"high":2225,"low":2115,"close":2115,"volume":103454,"rsi_14":55.14,"sma_20":2217.4,"sma_60":1971.72,"sma_120":1720.61},{"date":"2025-08-13","open":2110,"high":2165,"low":2105,"close":2160,"volume":32258,"rsi_14":49.84,"sma_20":2228.2,"sma_60":1979.63,"sma_120":1726.78},{"date":"2025-08-14","open":2180,"high":2740,"low":2175,"close":2395,"volume":3758360,"rsi_14":32.19,"sma_20":2250.3,"sma_60":1991.43,"sma_120":1735.03},{"date":"2025-08-18","open":2350,"high":2675,"low":2275,"close":2360,"volume":607669,"rsi_14":33.48,"sma_20":2270.6,"sma_60":2002.13,"sma_120":1742.65},{"date":"2025-08-19","open":2330,"high":2640,"low":2260,"close":2425,"volume":531827,"rsi_14":44.22,"sma_20":2294.15,"sma_60":2014.07,"sma_120":1750.56},{"date":"2025-08-20","open":2395,"high":2455,"low":2335,"close":2345,"volume":81703,"rsi_14":48.89,"sma_20":2313.7,"sma_60":2024.83,"sma_120":1757.86},{"date":"2025-08-21","open":2350,"high":2365,"low":2265,"close":2315,"volume":61931,"rsi_14":49.44,"sma_20":2332.75,"sma_60":2035.28,"sma_120":1764.97},{"date":"2025-08-22","open":2265,"high":2445,"low":2265,"close":2375,"volume":153841,"rsi_14":60.61,"sma_20":2343.25,"sma_60":2046.88,"sma_120":1772.6},{"date":"2025-08-25","open":2375,"high":2460,"low":2300,"close":2370,"volume":90859,"rsi_14":58.23,"sma_20":2321.25,"sma_60":2058.52,"sma_120":1780.23},{"date":"2025-08-26","open":2690,"high":2690,"low":2335,"close":2340,"volume":231608,"rsi_14":54.72,"sma_20":2301.75,"sma_60":2069.37,"sma_120":1787.75},{"date":"2025-08-27","open":2360,"high":2570,"low":2360,"close":2510,"volume":186930,"rsi_14":62.69,"sma_20":2300.25,"sma_60":2082.22,"sma_120":1796.7},{"date":"2025-08-28","open":2585,"high":2665,"low":2460,"close":2515,"volume":143297,"rsi_14":67.78,"sma_20":2307.75,"sma_60":2094.15,"sma_120":1805.79},{"date":"2025-08-29","open":2515,"high":2585,"low":2410,"close":2550,"volume":76288,"rsi_14":68.31,"sma_20":2319.0,"sma_60":2106.22,"sma_120":1815.38},{"date":"2025-09-01","open":2495,"high":2550,"low":2440,"close":2475,"volume":49138,"rsi_14":62.76,"sma_20":2332.75,"sma_60":2116.75,"sma_120":1824.33},{"date":"2025-09-02","open":2475,"high":2475,"low":2330,"close":2365,"volume":159617,"rsi_14":62.76,"sma_20":2339.0,"sma_60":2125.73,"sma_120":1832.42},{"date":"2025-09-03","open":2365,"high":2385,"low":2310,"close":2375,"volume":51819,"rsi_14":61.38,"sma_20":2344.5,"sma_60":2134.58,"sma_120":1840.65},{"date":"2025-09-04","open":2360,"high":2455,"low":2360,"close":2430,"volume":28993,"rsi_14":52.29,"sma_20":2352.75,"sma_60":2144.27,"sma_120":1849.12},{"date":"2025-09-05","open":2435,"high":2450,"low":2400,"close":2420,"volume":22649,"rsi_14":54.05,"sma_20":2364.0,"sma_60":2153.72,"sma_120":1857.53},{"date":"2025-09-08","open":2435,"high":2435,"low":2320,"close":2420,"volume":65044,"rsi_14":49.63,"sma_20":2374.25,"sma_60":2164.05,"sma_120":1865.69},{"date":"2025-09-09","open":2390,"high":2390,"low":2335,"close":2375,"volume":41200,"rsi_14":52.34,"sma_20":2381.75,"sma_60":2172.65,"sma_120":1873.47},{"date":"2025-09-10","open":2375,"high":2400,"low":2315,"close":2380,"volume":39583,"rsi_14":55.28,"sma_20":2395.0,"sma_60":2180.47,"sma_120":1881.28},{"date":"2025-09-11","open":2380,"high":2400,"low":2355,"close":2380,"volume":26337,"rsi_14":50.45,"sma_20":2406.0,"sma_60":2187.3,"sma_120":1889.08},{"date":"2025-09-12","open":2380,"high":2380,"low":2320,"close":2360,"volume":38022,"rsi_14":49.12,"sma_20":2404.25,"sma_60":2193.82,"sma_120":1896.83},{"date":"2025-09-15","open":2365,"high":2390,"low":2335,"close":2365,"volume":20673,"rsi_14":52.29,"sma_20":2404.5,"sma_60":2200.38,"sma_120":1904.7},{"date":"2025-09-16","open":2365,"high":2365,"low":2290,"close":2320,"volume":55948,"rsi_14":27.38,"sma_20":2399.25,"sma_60":2206.12,"sma_120":1912.29},{"date":"2025-09-17","open":2320,"high":2360,"low":2275,"close":2360,"volume":38924,"rsi_14":32.97,"sma_20":2400.0,"sma_60":2212.45,"sma_120":1920.25},{"date":"2025-09-18","open":2345,"high":2365,"low":2310,"close":2330,"volume":35119,"rsi_14":26.14,"sma_20":2401.25,"sma_60":2218.37,"sma_120":1928.09},{"date":"2025-09-19","open":2340,"high":2345,"low":2280,"close":2335,"volume":36874,"rsi_14":31.08,"sma_20":2399.25,"sma_60":2224.42,"sma_120":1935.85},{"date":"2025-09-22","open":2305,"high":2335,"low":2280,"close":2315,"volume":36298,"rsi_14":41.07,"sma_20":2396.5,"sma_60":2230.07,"sma_120":1943.53},{"date":"2025-09-23","open":2300,"high":2300,"low":2220,"close":2235,"volume":35227,"rsi_14":30.0,"sma_20":2391.25,"sma_60":2234.55,"sma_120":1950.53},{"date":"2025-09-24","open":2250,"high":2665,"low":2225,"close":2305,"volume":735973,"rsi_14":32.88,"sma_20":2381.0,"sma_60":2240.78,"sma_120":1957.72},{"date":"2025-09-25","open":2355,"high":2405,"low":2285,"close":2390,"volume":113916,"rsi_14":46.59,"sma_20":2374.75,"sma_60":2249.05,"sma_120":1965.62},{"date":"2025-09-26","open":2390,"high":2390,"low":2285,"close":2325,"volume":64597,"rsi_14":40.59,"sma_20":2363.5,"sma_60":2256.6,"sma_120":1973.02},{"date":"2025-09-29","open":2255,"high":2370,"low":2255,"close":2355,"volume":50396,"rsi_14":47.96,"sma_20":2357.5,"sma_60":2264.78,"sma_120":1980.62},{"date":"2025-09-30","open":2330,"high":2330,"low":2260,"close":2270,"volume":51352,"rsi_14":40.35,"sma_20":2352.75,"sma_60":2271.27,"sma_120":1987.97},{"date":"2025-10-01","open":2270,"high":2295,"low":2250,"close":2285,"volume":20390,"rsi_14":41.88,"sma_20":2348.25,"sma_60":2277.93,"sma_120":1995.5},{"date":"2025-10-02","open":2275,"high":2315,"low":2240,"close":2305,"volume":44732,"rsi_14":46.22,"sma_20":2342.5,"sma_60":2284.98,"sma_120":2003.38},{"date":"2025-10-10","open":2315,"high":2315,"low":2225,"close":2235,"volume":59167,"rsi_14":40.3,"sma_20":2333.25,"sma_60":2290.7,"sma_120":2010.42},{"date":"2025-10-13","open":2220,"high":2255,"low":2190,"close":2220,"volume":64358,"rsi_14":42.19,"sma_20":2323.25,"sma_60":2296.17,"sma_120":2017.08},{"date":"2025-10-14","open":2240,"high":2640,"low":2235,"close":2245,"volume":614061,"rsi_14":40.8,"sma_20":2316.75,"sma_60":2302.03,"sma_120":2023.88},{"date":"2025-10-15","open":2245,"high":2315,"low":2245,"close":2290,"volume":35064,"rsi_14":46.15,"sma_20":2312.25,"sma_60":2308.22,"sma_120":2030.87},{"date":"2025-10-16","open":2390,"high":2390,"low":2270,"close":2270,"volume":30649,"rsi_14":45.11,"sma_20":2306.75,"sma_60":2313.65,"sma_120":2037.66},{"date":"2025-10-17","open":2270,"high":2270,"low":2225,"close":2235,"volume":43485,"rsi_14":44.12,"sma_20":2300.5,"sma_60":2318.35,"sma_120":2044.53},{"date":"2025-10-20","open":2250,"high":2295,"low":2210,"close":2290,"volume":50433,"rsi_14":54.2,"sma_20":2296.75,"sma_60":2323.95,"sma_120":2051.68},{"date":"2025-10-21","open":2300,"high":2315,"low":2270,"close":2290,"volume":36523,"rsi_14":48.72,"sma_20":2295.25,"sma_60":2329.55,"sma_120":2058.47},{"date":"2025-10-22","open":2295,"high":2310,"low":2255,"close":2295,"volume":14804,"rsi_14":40.59,"sma_20":2292.0,"sma_60":2335.23,"sma_120":2064.76},{"date":"2025-10-23","open":2300,"high":2300,"low":2250,"close":2270,"volume":13228,"rsi_14":44.09,"sma_20":2288.5,"sma_60":2340.83,"sma_120":2070.26},{"date":"2025-10-24","open":2255,"high":2295,"low":2245,"close":2295,"volume":18424,"rsi_14":43.48,"sma_20":2286.5,"sma_60":2343.0,"sma_120":2077.09},{"date":"2025-10-27","open":2270,"high":2305,"low":2245,"close":2300,"volume":21893,"rsi_14":53.95,"sma_20":2285.75,"sma_60":2334.5,"sma_120":2083.52},{"date":"2025-10-28","open":2300,"high":2310,"low":2245,"close":2280,"volume":15274,"rsi_14":49.35,"sma_20":2288.0,"sma_60":2327.0,"sma_120":2089.24},{"date":"2025-10-29","open":2280,"high":2285,"low":2255,"close":2280,"volume":10734,"rsi_14":45.07,"sma_20":2286.75,"sma_60":2322.67,"sma_120":2094.94},{"date":"2025-10-30","open":2330,"high":2380,"low":2240,"close":2280,"volume":59689,"rsi_14":58.18,"sma_20":2281.25,"sma_60":2321.25,"sma_120":2100.57},{"date":"2025-10-31","open":2280,"high":2280,"low":2235,"close":2240,"volume":12734,"rsi_14":53.33,"sma_20":2277.0,"sma_60":2319.83,"sma_120":2106.15},{"date":"2025-11-03","open":2240,"high":2315,"low":2220,"close":2260,"volume":35612,"rsi_14":52.54,"sma_20":2272.25,"sma_60":2320.83,"sma_120":2111.66},{"date":"2025-11-04","open":2260,"high":2285,"low":2210,"close":2265,"volume":29335,"rsi_14":45.1,"sma_20":2272.0,"sma_60":2321.25,"sma_120":2117.26},{"date":"2025-11-05","open":2240,"high":2260,"low":2210,"close":2250,"volume":41041,"rsi_14":46.0,"sma_20":2270.25,"sma_60":2321.0,"sma_120":2122.76},{"date":"2025-11-06","open":2250,"high":2300,"low":2250,"close":2285,"volume":12531,"rsi_14":60.0,"sma_20":2268.75,"sma_60":2321.33,"sma_120":2128.53},{"date":"2025-11-07","open":2285,"high":2295,"low":2210,"close":2250,"volume":16008,"rsi_14":41.3,"sma_20":2269.5,"sma_60":2322.25,"sma_120":2133.54},{"date":"2025-11-10","open":2250,"high":2285,"low":2245,"close":2245,"volume":6421,"rsi_14":40.43,"sma_20":2270.75,"sma_60":2322.75,"sma_120":2138.61},{"date":"2025-11-11","open":2285,"high":2285,"low":2200,"close":2225,"volume":31464,"rsi_14":36.0,"sma_20":2269.75,"sma_60":2322.75,"sma_120":2143.53},{"date":"2025-11-12","open":2225,"high":2270,"low":2205,"close":2255,"volume":24240,"rsi_14":47.06,"sma_20":2268.0,"sma_60":2325.08,"sma_120":2148.4},{"date":"2025-11-13","open":2230,"high":2295,"low":2215,"close":2280,"volume":38452,"rsi_14":47.06,"sma_20":2268.5,"sma_60":2327.08,"sma_120":2153.36},{"date":"2025-11-14","open":2280,"high":2345,"low":2260,"close":2310,"volume":27283,"rsi_14":51.79,"sma_20":2272.25,"sma_60":2325.67,"sma_120":2158.55},{"date":"2025-11-17","open":2310,"high":2310,"low":2220,"close":2245,"volume":31579,"rsi_14":44.62,"sma_20":2270.0,"sma_60":2323.75,"sma_120":2162.94},{"date":"2025-11-18","open":2245,"high":2245,"low":2190,"close":2220,"volume":23126,"rsi_14":41.43,"sma_20":2266.5,"sma_60":2320.33,"sma_120":2167.2},{"date":"2025-11-19","open":2220,"high":2220,"low":2175,"close":2195,"volume":31593,"rsi_14":38.67,"sma_20":2261.5,"sma_60":2317.83,"sma_120":2171.33},{"date":"2025-11-20","open":2195,"high":2250,"low":2190,"close":2225,"volume":6060,"rsi_14":47.95,"sma_20":2259.25,"sma_60":2316.33,"sma_120":2175.81},{"date":"2025-11-21","open":2250,"high":2250,"low":2110,"close":2160,"volume":34845,"rsi_14":37.8,"sma_20":2252.5,"sma_60":2312.75,"sma_120":2179.82},{"date":"2025-11-24","open":2145,"high":2180,"low":2125,"close":2170,"volume":10559,"rsi_14":38.55,"sma_20":2246.0,"sma_60":2309.42,"sma_120":2183.97},{"date":"2025-11-25","open":2185,"high":2185,"low":2140,"close":2170,"volume":15835,"rsi_14":40.0,"sma_20":2240.5,"sma_60":2306.58,"sma_120":2187.97},{"date":"2025-11-26","open":2170,"high":2180,"low":2150,"close":2170,"volume":5238,"rsi_14":34.25,"sma_20":2235.0,"sma_60":2300.92,"sma_120":2191.57},{"date":"2025-11-27","open":2180,"high":2180,"low":2140,"close":2180,"volume":14863,"rsi_14":39.71,"sma_20":2230.0,"sma_60":2295.33,"sma_120":2194.74},{"date":"2025-11-28","open":2185,"high":2195,"low":2145,"close":2185,"volume":26257,"rsi_14":41.18,"sma_20":2227.25,"sma_60":2289.25,"sma_120":2197.73},{"date":"2025-12-01","open":2170,"high":2215,"low":2170,"close":2190,"volume":12116,"rsi_14":44.62,"sma_20":2223.75,"sma_60":2284.5,"sma_120":2200.62},{"date":"2025-12-02","open":2155,"high":2200,"low":2145,"close":2195,"volume":24283,"rsi_14":40.0,"sma_20":2220.25,"sma_60":2281.67,"sma_120":2203.7},{"date":"2025-12-03","open":2205,"high":2250,"low":2185,"close":2235,"volume":13496,"rsi_14":42.86,"sma_20":2219.5,"sma_60":2279.33,"sma_120":2206.96},{"date":"2025-12-04","open":2245,"high":2245,"low":2185,"close":2235,"volume":15782,"rsi_14":36.84,"sma_20":2217.0,"sma_60":2276.08,"sma_120":2210.18},{"date":"2025-12-05","open":2245,"high":2255,"low":2205,"close":2245,"volume":5093,"rsi_14":50.0,"sma_20":2216.75,"sma_60":2273.17,"sma_120":2213.44},{"date":"2025-12-08","open":2255,"high":2255,"low":2200,"close":2230,"volume":12448,"rsi_14":52.27,"sma_20":2216.0,"sma_60":2270.0,"sma_120":2217.03},{"date":"2025-12-09","open":2245,"high":2245,"low":2175,"close":2210,"volume":21229,"rsi_14":53.49,"sma_20":2215.25,"sma_60":2267.25,"sma_120":2219.95},{"date":"2025-12-10","open":2245,"high":2245,"low":2170,"close":2200,"volume":21465,"rsi_14":43.59,"sma_20":2212.5,"sma_60":2264.25,"sma_120":2222.36},{"date":"2025-12-11","open":2210,"high":2220,"low":2185,"close":2210,"volume":8226,"rsi_14":67.86,"sma_20":2209.0,"sma_60":2261.42,"sma_120":2224.36},{"date":"2025-12-12","open":2230,"high":2240,"low":2190,"close":2230,"volume":8206,"rsi_14":70.0,"sma_20":2205.0,"sma_60":2259.25,"sma_120":2226.53},{"date":"2025-12-15","open":2235,"high":2240,"low":2200,"close":2230,"volume":10667,"rsi_14":70.0,"sma_20":2204.25,"sma_60":2257.0,"sma_120":2228.69},{"date":"2025-12-16","open":2240,"high":2240,"low":2200,"close":2225,"volume":7448,"rsi_14":67.74,"sma_20":2204.5,"sma_60":2255.42,"sma_120":2230.77},{"date":"2025-12-17","open":2210,"high":2210,"low":2145,"close":2185,"volume":17044,"rsi_14":51.35,"sma_20":2204.0,"sma_60":2252.5,"sma_120":2232.47},{"date":"2025-12-18","open":2180,"high":2205,"low":2135,"close":2190,"volume":8515,"rsi_14":51.35,"sma_20":2202.25,"sma_60":2250.0,"sma_120":2234.18},{"date":"2025-12-19","open":2190,"high":2210,"low":2150,"close":2190,"volume":8388,"rsi_14":50.0,"sma_20":2203.75,"sma_60":2247.58,"sma_120":2236.0},{"date":"2025-12-22","open":2170,"high":2200,"low":2145,"close":2175,"volume":16878,"rsi_14":44.74,"sma_20":2204.0,"sma_60":2245.25,"sma_120":2237.66},{"date":"2025-12-23","open":2185,"high":2215,"low":2155,"close":2175,"volume":20316,"rsi_14":30.0,"sma_20":2204.25,"sma_60":2244.25,"sma_120":2239.4},{"date":"2025-12-24","open":2150,"high":2215,"low":2150,"close":2215,"volume":12974,"rsi_14":44.74,"sma_20":2206.5,"sma_60":2242.75,"sma_120":2241.77},{"date":"2025-12-26","open":2200,"high":2215,"low":2135,"close":2205,"volume":22023,"rsi_14":39.47,"sma_20":2207.75,"sma_60":2239.67,"sma_120":2244.36},{"date":"2025-12-29","open":2205,"high":2205,"low":2180,"close":2205,"volume":11271,"rsi_14":42.86,"sma_20":2208.75,"sma_60":2237.67,"sma_120":2247.13},{"date":"2025-12-30","open":2200,"high":2205,"low":2160,"close":2195,"volume":19218,"rsi_14":45.45,"sma_20":2209.0,"sma_60":2235.0,"sma_120":2249.89},{"date":"2026-01-02","open":2195,"high":2215,"low":2165,"close":2215,"volume":18004,"rsi_14":54.29,"sma_20":2210.0,"sma_60":2234.08,"sma_120":2252.68},{"date":"2026-01-05","open":2220,"high":2220,"low":2140,"close":2195,"volume":25201,"rsi_14":45.95,"sma_20":2208.0,"sma_60":2232.58,"sma_120":2255.26},{"date":"2026-01-06","open":2195,"high":2195,"low":2140,"close":2175,"volume":35184,"rsi_14":35.14,"sma_20":2205.0,"sma_60":2230.25,"sma_120":2257.62},{"date":"2026-01-07","open":2175,"high":2185,"low":2095,"close":2155,"volume":68401,"rsi_14":31.71,"sma_20":2200.5,"sma_60":2228.92,"sma_120":2259.81},{"date":"2026-01-08","open":2155,"high":2170,"low":2125,"close":2170,"volume":13725,"rsi_14":37.21,"sma_20":2197.5,"sma_60":2228.08,"sma_120":2262.12},{"date":"2026-01-09","open":2185,"high":2185,"low":2110,"close":2150,"volume":15056,"rsi_14":41.03,"sma_20":2194.5,"sma_60":2226.5,"sma_120":2264.27},{"date":"2026-01-12","open":2160,"high":2190,"low":2145,"close":2190,"volume":33760,"rsi_14":50.0,"sma_20":2194.0,"sma_60":2224.83,"sma_120":2266.53},{"date":"2026-01-13","open":2195,"high":2195,"low":2140,"close":2160,"volume":17930,"rsi_14":44.23,"sma_20":2191.5,"sma_60":2223.0,"sma_120":2268.32},{"date":"2026-01-14","open":2150,"high":2215,"low":2105,"close":2175,"volume":23863,"rsi_14":50.0,"sma_20":2188.75,"sma_60":2222.0,"sma_120":2270.18},{"date":"2026-01-15","open":2155,"high":2185,"low":2125,"close":2160,"volume":13276,"rsi_14":47.27,"sma_20":2185.25,"sma_60":2219.83,"sma_120":2271.89},{"date":"2026-01-16","open":2160,"high":2160,"low":2070,"close":2150,"volume":36492,"rsi_14":36.73,"sma_20":2181.5,"sma_60":2217.5,"sma_120":2273.53},{"date":"2026-01-19","open":2150,"high":2150,"low":2010,"close":2110,"volume":51877,"rsi_14":32.73,"sma_20":2175.75,"sma_60":2212.42,"sma_120":2274.82},{"date":"2026-01-20","open":2105,"high":2105,"low":2055,"close":2075,"volume":24971,"rsi_14":30.0,"sma_20":2170.0,"sma_60":2208.75,"sma_120":2276.0},{"date":"2026-01-21","open":2075,"high":2075,"low":1997,"close":2020,"volume":48466,"rsi_14":20.9,"sma_20":2162.25,"sma_60":2204.08,"sma_120":2274.79},{"date":"2026-01-22","open":2005,"high":2050,"low":2005,"close":2030,"volume":21512,"rsi_14":24.62,"sma_20":2155.0,"sma_60":2199.92,"sma_120":2268.29},{"date":"2026-01-23","open":2035,"high":2115,"low":2030,"close":2095,"volume":36996,"rsi_14":39.19,"sma_20":2149.0,"sma_60":2196.83,"sma_120":2263.0},{"date":"2026-01-26","open":2095,"high":2140,"low":2095,"close":2120,"volume":43155,"rsi_14":45.33,"sma_20":2144.75,"sma_60":2194.17,"sma_120":2259.5},{"date":"2026-01-27","open":2145,"high":2330,"low":2145,"close":2305,"volume":113091,"rsi_14":62.39,"sma_20":2149.75,"sma_60":2195.25,"sma_120":2259.0},{"date":"2026-01-28","open":2335,"high":2400,"low":2260,"close":2375,"volume":146607,"rsi_14":68.91,"sma_20":2158.75,"sma_60":2197.17,"sma_120":2259.42},{"date":"2026-01-29","open":2395,"high":2425,"low":2345,"close":2400,"volume":69058,"rsi_14":68.1,"sma_20":2168.0,"sma_60":2199.42,"sma_120":2261.08},{"date":"2026-01-30","open":2420,"high":2465,"low":2385,"close":2415,"volume":47129,"rsi_14":72.57,"sma_20":2179.0,"sma_60":2202.17,"sma_120":2262.54},{"date":"2026-02-02","open":2415,"high":2415,"low":2225,"close":2255,"volume":61324,"rsi_14":55.63,"sma_20":2183.0,"sma_60":2201.67,"sma_120":2262.46},{"date":"2026-02-03","open":2310,"high":2930,"low":2310,"close":2930,"volume":812830,"rsi_14":78.1,"sma_20":2221.75,"sma_60":2213.0,"sma_120":2268.0},{"date":"2026-02-04","open":3080,"high":3500,"low":2820,"close":2920,"volume":2661700,"rsi_14":78.1,"sma_20":2259.25,"sma_60":2225.83,"sma_120":2274.04},{"date":"2026-02-05","open":2900,"high":2920,"low":2650,"close":2730,"volume":338642,"rsi_14":68.59,"sma_20":2288.25,"sma_60":2233.92,"sma_120":2278.33},{"date":"2026-02-06","open":2650,"high":2870,"low":2535,"close":2810,"volume":195659,"rsi_14":71.88,"sma_20":2319.25,"sma_60":2243.67,"sma_120":2283.21},{"date":"2026-02-09","open":2860,"high":2920,"low":2700,"close":2865,"volume":228031,"rsi_14":74.38,"sma_20":2354.5,"sma_60":2253.83,"sma_120":2289.46},{"date":"2026-02-10","open":2875,"high":2910,"low":2650,"close":2795,"volume":116426,"rsi_14":73.7,"sma_20":2385.5,"sma_60":2262.42,"sma_120":2294.75},{"date":"2026-02-11","open":2795,"high":2870,"low":2700,"close":2780,"volume":122851,"rsi_14":72.87,"sma_20":2416.5,"sma_60":2270.25,"sma_120":2297.96},{"date":"2026-02-12","open":2790,"high":2850,"low":2740,"close":2815,"volume":44063,"rsi_14":72.36,"sma_20":2449.75,"sma_60":2279.75,"sma_120":2301.75},{"date":"2026-02-13","open":2815,"high":2845,"low":2585,"close":2795,"volume":129813,"rsi_14":71.03,"sma_20":2482.0,"sma_60":2289.33,"sma_120":2304.83},{"date":"2026-02-19","open":2795,"high":2830,"low":2625,"close":2780,"volume":138023,"rsi_14":66.55,"sma_20":2515.5,"sma_60":2299.08,"sma_120":2308.46},{"date":"2026-02-20","open":2855,"high":2885,"low":2705,"close":2735,"volume":88080,"rsi_14":62.77,"sma_20":2548.5,"sma_60":2307.58,"sma_120":2311.96},{"date":"2026-02-23","open":2735,"high":3170,"low":2735,"close":3040,"volume":541420,"rsi_14":68.93,"sma_20":2599.5,"sma_60":2322.25,"sma_120":2317.5},{"date":"2026-02-24","open":3040,"high":3040,"low":2870,"close":2995,"volume":129487,"rsi_14":66.86,"sma_20":2647.75,"sma_60":2336.0,"sma_120":2322.71},{"date":"2026-02-25","open":2995,"high":2995,"low":2870,"close":2905,"volume":106591,"rsi_14":69.7,"sma_20":2688.25,"sma_60":2348.25,"sma_120":2327.42},{"date":"2026-02-26","open":2960,"high":2960,"low":2750,"close":2835,"volume":116423,"rsi_14":45.45,"sma_20":2727.5,"sma_60":2343.25,"sma_120":2274.08},{"date":"2026-02-27","open":2835,"high":2915,"low":2755,"close":2770,"volume":103260,"rsi_14":43.18,"sma_20":2747.25,"sma_60":2369.17,"sma_120":2332.25},{"date":"2026-03-03","open":2760,"high":2845,"low":2645,"close":2725,"volume":86913,"rsi_14":49.74,"sma_20":2764.75,"sma_60":2378.17,"sma_120":2333.71},{"date":"2026-03-04","open":2680,"high":2690,"low":2170,"close":2310,"volume":179014,"rsi_14":30.62,"sma_20":2760.25,"sma_60":2380.17,"sma_120":2332.33},{"date":"2026-03-05","open":2390,"high":2590,"low":2390,"close":2580,"volume":71490,"rsi_14":40.53,"sma_20":2768.5,"sma_60":2386.58,"sma_120":2334.12},{"date":"2026-03-06","open":2630,"high":2650,"low":2490,"close":2645,"volume":22882,"rsi_14":45.0,"sma_20":2788.0,"sma_60":2393.42,"sma_120":2336.38},{"date":"2026-03-09","open":2600,"high":2600,"low":2370,"close":2495,"volume":59558,"rsi_14":41.28,"sma_20":2766.25,"sma_60":2397.75,"sma_120":2336.92},{"date":"2026-03-10","open":2560,"high":2600,"low":2510,"close":2570,"volume":26618,"rsi_14":42.69,"sma_20":2748.75,"sma_60":2403.17,"sma_120":2338.17},{"date":"2026-03-11","open":2570,"high":2660,"low":2570,"close":2620,"volume":24375,"rsi_14":44.87,"sma_20":2743.25,"sma_60":2409.67,"sma_120":2339.83},{"date":"2026-03-12","open":2660,"high":2820,"low":2600,"close":2820,"volume":59635,"rsi_14":51.06,"sma_20":2743.75,"sma_60":2419.83,"sma_120":2343.54},{"date":"2026-03-13","open":2820,"high":2820,"low":2715,"close":2805,"volume":35486,"rsi_14":51.88,"sma_20":2740.75,"sma_60":2429.92,"sma_120":2347.08},{"date":"2026-03-16","open":2780,"high":2780,"low":2620,"close":2760,"volume":37453,"rsi_14":41.25,"sma_20":2739.0,"sma_60":2427.0,"sma_120":2313.25},{"date":"2026-03-17","open":2760,"high":2895,"low":2740,"close":2860,"volume":30976,"rsi_14":45.92,"sma_20":2743.0,"sma_60":2449.58,"sma_120":2354.42},{"date":"2026-03-18","open":2865,"high":2910,"low":2760,"close":2820,"volume":56773,"rsi_14":47.35,"sma_20":2743.25,"sma_60":2459.42,"sma_120":2358.21},{"date":"2026-03-19","open":2870,"high":2900,"low":2675,"close":2680,"volume":101352,"rsi_14":45.37,"sma_20":2737.5,"sma_60":2467.0,"sma_120":2361.21},{"date":"2026-03-20","open":2675,"high":2880,"low":2670,"close":2760,"volume":51641,"rsi_14":49.7,"sma_20":2736.5,"sma_60":2476.58,"sma_120":2364.54},{"date":"2026-03-23","open":2770,"high":2770,"low":2570,"close":2615,"volume":71631,"rsi_14":46.93,"sma_20":2730.5,"sma_60":2483.67,"sma_120":2366.83},{"date":"2026-03-24","open":2670,"high":2795,"low":2635,"close":2685,"volume":39882,"rsi_14":62.98,"sma_20":2712.75,"sma_60":2491.92,"sma_120":2369.75},{"date":"2026-03-25","open":2665,"high":2750,"low":2660,"close":2745,"volume":37296,"rsi_14":56.68,"sma_20":2700.25,"sma_60":2501.42,"sma_120":2373.33},{"date":"2026-03-26","open":2745,"high":2790,"low":2715,"close":2740,"volume":50334,"rsi_14":54.04,"sma_20":2692.0,"sma_60":2510.83,"sma_120":2377.54},{"date":"2026-03-27","open":2720,"high":2720,"low":2610,"close":2710,"volume":46036,"rsi_14":60.19,"sma_20":2685.75,"sma_60":2519.08,"sma_120":2380.92},{"date":"2026-03-30","open":2690,"high":2710,"low":2505,"close":2710,"volume":36210,"rsi_14":57.14,"sma_20":2682.75,"sma_60":2527.5,"sma_120":2383.58},{"date":"2026-03-31","open":2710,"high":2710,"low":2445,"close":2445,"volume":123724,"rsi_14":42.68,"sma_20":2668.75,"sma_60":2531.5,"sma_120":2384.58},{"date":"2026-04-01","open":2535,"high":2670,"low":2490,"close":2660,"volume":64931,"rsi_14":43.39,"sma_20":2686.25,"sma_60":2539.25,"sma_120":2387.12},{"date":"2026-04-02","open":2660,"high":2765,"low":2480,"close":2525,"volume":42610,"rsi_14":39.47,"sma_20":2683.5,"sma_60":2544.42,"sma_120":2389.25},{"date":"2026-04-03","open":2670,"high":2670,"low":2515,"close":2540,"volume":19854,"rsi_14":41.54,"sma_20":2678.25,"sma_60":2550.17,"sma_120":2391.38},{"date":"2026-04-06","open":2540,"high":2700,"low":2540,"close":2670,"volume":51773,"rsi_14":42.86,"sma_20":2687.0,"sma_60":2558.42,"sma_120":2394.33},{"date":"2026-04-07","open":2665,"high":2690,"low":2510,"close":2540,"volume":55693,"rsi_14":40.14,"sma_20":2685.5,"sma_60":2564.83,"sma_120":2396.88},{"date":"2026-04-08","open":2675,"high":2675,"low":2570,"close":2600,"volume":32071,"rsi_14":47.01,"sma_20":2684.5,"sma_60":2572.0,"sma_120":2400.04},{"date":"2026-04-09","open":2600,"high":2650,"low":2465,"close":2500,"volume":29838,"rsi_14":40.44,"sma_20":2668.5,"sma_60":2577.83,"sma_120":2402.17},{"date":"2026-04-10","open":2505,"high":2595,"low":2505,"close":2590,"volume":33787,"rsi_14":49.04,"sma_20":2657.75,"sma_60":2584.5,"sma_120":2404.67},{"date":"2026-04-13","open":2590,"high":2730,"low":2560,"close":2715,"volume":33558,"rsi_14":51.1,"sma_20":2655.5,"sma_60":2593.75,"sma_120":2408.38},{"date":"2026-04-14","open":2735,"high":2735,"low":2625,"close":2680,"volume":43945,"rsi_14":47.57,"sma_20":2646.5,"sma_60":2602.17,"sma_120":2412.08},{"date":"2026-04-15","open":2690,"high":2770,"low":2640,"close":2765,"volume":57791,"rsi_14":50.88,"sma_20":2643.75,"sma_60":2612.25,"sma_120":2416.04},{"date":"2026-04-16","open":2770,"high":2970,"low":2740,"close":2885,"volume":214784,"rsi_14":55.81,"sma_20":2654.0,"sma_60":2624.5,"sma_120":2421.0},{"date":"2026-04-17","open":2885,"high":3220,"low":2860,"close":3155,"volume":277295,"rsi_14":62.54,"sma_20":2673.75,"sma_60":2641.92,"sma_120":2428.17},{"date":"2026-04-20","open":3200,"high":3270,"low":3025,"close":3100,"volume":137092,"rsi_14":70.93,"sma_20":2698.0,"sma_60":2659.0,"sma_120":2435.08},{"date":"2026-04-21","open":3080,"high":3200,"low":3050,"close":3085,"volume":103003,"rsi_14":65.57,"sma_20":2718.0,"sma_60":2676.75,"sma_120":2441.67},{"date":"2026-04-22","open":3095,"high":3145,"low":2935,"close":2970,"volume":118812,"rsi_14":66.54,"sma_20":2729.25,"sma_60":2692.42,"sma_120":2447.25},{"date":"2026-04-23","open":2975,"high":3085,"low":2970,"close":3060,"volume":68897,"rsi_14":68.31,"sma_20":2745.25,"sma_60":2708.5,"sma_120":2453.75},{"date":"2026-04-24","open":3065,"high":3250,"low":3020,"close":3115,"volume":104582,"rsi_14":66.54,"sma_20":2765.5,"sma_60":2725.08,"sma_120":2460.71},{"date":"2026-04-27","open":3115,"high":3165,"low":3040,"close":3100,"volume":61485,"rsi_14":72.76,"sma_20":2785.0,"sma_60":2738.33,"sma_120":2467.54},{"date":"2026-04-28","open":3100,"high":3205,"low":3000,"close":3065,"volume":95618,"rsi_14":69.29,"sma_20":2816.0,"sma_60":2749.83,"sma_120":2474.42},{"date":"2026-04-29","open":3210,"high":3210,"low":2990,"close":3095,"volume":37006,"rsi_14":76.21,"sma_20":2837.75,"sma_60":2761.42,"sma_120":2468.38},{"date":"2026-04-30","open":3095,"high":3095,"low":2975,"close":2980,"volume":70288,"rsi_14":65.0,"sma_20":2904.5,"sma_60":2711.67,"sma_120":2715.17},{"date":"2026-05-04","open":2980,"high":3050,"low":2900,"close":2900,"volume":46332,"rsi_14":58.3,"sma_20":2878.5,"sma_60":2781.58,"sma_120":2492.75},{"date":"2026-05-06","open":2900,"high":2970,"low":2780,"close":2815,"volume":57805,"rsi_14":55.79,"sma_20":2885.75,"sma_60":2779.67,"sma_120":2497.17},{"date":"2026-05-07","open":2820,"high":3020,"low":2775,"close":2895,"volume":51169,"rsi_14":55.6,"sma_20":2903.5,"sma_60":2779.25,"sma_120":2502.54},{"date":"2026-05-08","open":2895,"high":2910,"low":2815,"close":2865,"volume":47440,"rsi_14":49.07,"sma_20":2916.75,"sma_60":2781.5,"sma_120":2507.71},{"date":"2026-05-11","open":2865,"high":2895,"low":2705,"close":2825,"volume":46354,"rsi_14":30.36,"sma_20":2933.0,"sma_60":2781.75,"sma_120":2512.71},{"date":"2026-05-12","open":2780,"high":2790,"low":2600,"close":2715,"volume":97818,"rsi_14":28.49,"sma_20":2939.25,"sma_60":2779.25,"sma_120":2516.54},{"date":"2026-05-13","open":2715,"high":2780,"low":2615,"close":2695,"volume":48837,"rsi_14":28.33,"sma_20":2938.25,"sma_60":2777.58,"sma_120":2520.0},{"date":"2026-05-14","open":2780,"high":2885,"low":2620,"close":2770,"volume":59390,"rsi_14":38.37,"sma_20":2942.75,"sma_60":2777.42,"sma_120":2523.83},{"date":"2026-05-15","open":2700,"high":2730,"low":2495,"close":2565,"volume":130623,"rsi_14":24.62,"sma_20":2932.75,"sma_60":2773.25,"sma_120":2526.5},{"date":"2026-05-18","open":2450,"high":2550,"low":2355,"close":2495,"volume":57090,"rsi_14":18.69,"sma_20":2913.25,"sma_60":2768.25,"sma_120":2528.79},{"date":"2026-05-19","open":2475,"high":2515,"low":2380,"close":2450,"volume":75837,"rsi_14":18.14,"sma_20":2878.0,"sma_60":2762.75,"sma_120":2530.92},{"date":"2026-05-20","open":2450,"high":2455,"low":2325,"close":2370,"volume":40779,"rsi_14":17.37,"sma_20":2841.5,"sma_60":2756.67,"sma_120":2532.12},{"date":"2026-05-21","open":2375,"high":2475,"low":2360,"close":2415,"volume":23636,"rsi_14":18.52,"sma_20":2808.0,"sma_60":2746.25,"sma_120":2534.25},{"date":"2026-05-22","open":2490,"high":2540,"low":2370,"close":2485,"volume":33965,"rsi_14":26.09,"sma_20":2783.75,"sma_60":2737.75,"sma_120":2536.88},{"date":"2026-05-26","open":2625,"high":2625,"low":2370,"close":2420,"volume":68107,"rsi_14":26.47,"sma_20":2751.75,"sma_60":2729.67,"sma_120":2538.96},{"date":"2026-05-27","open":2535,"high":2535,"low":2320,"close":2365,"volume":43338,"rsi_14":27.27,"sma_20":2714.25,"sma_60":2721.83,"sma_120":2540.58},{"date":"2026-05-28","open":2365,"high":2410,"low":2260,"close":2380,"volume":55572,"rsi_14":22.16,"sma_20":2678.25,"sma_60":2715.33,"sma_120":2542.25},{"date":"2026-05-29","open":2470,"high":2470,"low":2250,"close":2320,"volume":47200,"rsi_14":21.47,"sma_20":2641.0,"sma_60":2708.58,"sma_120":2543.38},{"date":"2026-06-01","open":2380,"high":2380,"low":2135,"close":2275,"volume":50923,"rsi_14":21.35,"sma_20":2600.0,"sma_60":2708.0,"sma_120":2544.08},{"date":"2026-06-02","open":2270,"high":2270,"low":2055,"close":2255,"volume":75116,"rsi_14":23.56,"sma_20":2563.75,"sma_60":2702.58,"sma_120":2544.58},{"date":"2026-06-04","open":2240,"high":2255,"low":2140,"close":2250,"volume":41471,"rsi_14":23.98,"sma_20":2531.25,"sma_60":2696.0,"sma_120":2544.71},{"date":"2026-06-05","open":2285,"high":2285,"low":2105,"close":2235,"volume":21571,"rsi_14":16.35,"sma_20":2502.25,"sma_60":2691.67,"sma_120":2544.71},{"date":"2026-06-08","open":2210,"high":2210,"low":1991,"close":2025,"volume":66497,"rsi_14":16.25,"sma_20":2458.75,"sma_60":2682.58,"sma_120":2542.88},{"date":"2026-06-09","open":2030,"high":2100,"low":1976,"close":2055,"volume":42454,"rsi_14":21.05,"sma_20":2418.25,"sma_60":2673.17,"sma_120":2541.42},{"date":"2026-06-10","open":2060,"high":2185,"low":1969,"close":2035,"volume":25570,"rsi_14":21.77,"sma_20":2378.75,"sma_60":2660.08,"sma_120":2539.96},{"date":"2026-06-11","open":2035,"high":2085,"low":1975,"close":2080,"volume":14826,"rsi_14":29.29,"sma_20":2347.0,"sma_60":2648.0,"sma_120":2538.96},{"date":"2026-06-12","open":2060,"high":2190,"low":2015,"close":2115,"volume":25255,"rsi_14":28.26,"sma_20":2318.0,"sma_60":2637.25,"sma_120":2538.17},{"date":"2026-06-15","open":2115,"high":2235,"low":2080,"close":2145,"volume":22547,"rsi_14":23.85,"sma_20":2286.75,"sma_60":2625.33,"sma_120":2537.46},{"date":"2026-06-16","open":2140,"high":2165,"low":2085,"close":2140,"volume":26318,"rsi_14":26.27,"sma_20":2265.5,"sma_60":2614.0,"sma_120":2536.71},{"date":"2026-06-17","open":2195,"high":2195,"low":2090,"close":2120,"volume":15337,"rsi_14":35.44,"sma_20":2163.5,"sma_60":2547.75,"sma_120":2533.42},{"date":"2026-06-18","open":2165,"high":2165,"low":1960,"close":2035,"volume":21037,"rsi_14":22.4,"sma_20":2226.0,"sma_60":2592.58,"sma_120":2534.58},{"date":"2026-06-19","open":2035,"high":2035,"low":1881,"close":1950,"volume":29905,"rsi_14":21.54,"sma_20":2205.0,"sma_60":2581.5,"sma_120":2532.58},{"date":"2026-06-22","open":1950,"high":1950,"low":1865,"close":1885,"volume":18127,"rsi_14":20.9,"sma_20":2178.5,"sma_60":2568.17,"sma_120":2530.04},{"date":"2026-06-23","open":1890,"high":1921,"low":1780,"close":1807,"volume":13073,"rsi_14":19.23,"sma_20":2144.6,"sma_60":2552.53,"sma_120":2526.97},{"date":"2026-06-24","open":1850,"high":1850,"low":1771,"close":1830,"volume":8147,"rsi_14":21.85,"sma_20":2115.1,"sma_60":2537.37,"sma_120":2524.1},{"date":"2026-06-25","open":1874,"high":1987,"low":1732,"close":1830,"volume":12074,"rsi_14":22.3,"sma_20":2088.35,"sma_60":2522.7,"sma_120":2520.89},{"date":"2026-06-26","open":1830,"high":1830,"low":1632,"close":1829,"volume":34548,"rsi_14":31.23,"sma_20":2060.8,"sma_60":2508.02,"sma_120":2517.76},{"date":"2026-06-29","open":1830,"high":1885,"low":1762,"close":1882,"volume":17859,"rsi_14":34.13,"sma_20":2038.9,"sma_60":2498.63,"sma_120":2515.07},{"date":"2026-06-30","open":1905,"high":1930,"low":1830,"close":1904,"volume":7965,"rsi_14":38.03,"sma_20":2020.35,"sma_60":2486.03,"sma_120":2512.64},{"date":"2026-07-01","open":1905,"high":1940,"low":1896,"close":1939,"volume":9933,"rsi_14":36.87,"sma_20":2004.55,"sma_60":2476.27,"sma_120":2510.34},{"date":"2026-07-02","open":1941,"high":2030,"low":1903,"close":1995,"volume":11075,"rsi_14":39.25,"sma_20":1991.8,"sma_60":2467.18,"sma_120":2508.68},{"date":"2026-07-03","open":2045,"high":2045,"low":1861,"close":1960,"volume":10954,"rsi_14":33.57,"sma_20":1978.05,"sma_60":2455.35,"sma_120":2506.88},{"date":"2026-07-06","open":2015,"high":2015,"low":1898,"close":1974,"volume":4357,"rsi_14":35.49,"sma_20":1975.5,"sma_60":2445.92,"sma_120":2505.38},{"date":"2026-07-07","open":1857,"high":1964,"low":1857,"close":1960,"volume":2296,"rsi_14":35.87,"sma_20":1970.75,"sma_60":2435.25,"sma_120":2503.62},{"date":"2026-07-08","open":2015,"high":2015,"low":1745,"close":1894,"volume":7328,"rsi_14":37.11,"sma_20":1963.7,"sma_60":2425.15,"sma_120":2501.49},{"date":"2026-07-09","open":1994,"high":1994,"low":1799,"close":1871,"volume":7414,"rsi_14":41.86,"sma_20":1953.25,"sma_60":2413.17,"sma_120":2498.83},{"date":"2026-07-10","open":1982,"high":1982,"low":1866,"close":1889,"volume":5887,"rsi_14":50.46,"sma_20":1941.95,"sma_60":2399.4,"sma_120":2496.57},{"date":"2026-07-13","open":1961,"high":1961,"low":1820,"close":1876,"volume":5056,"rsi_14":59.25,"sma_20":1928.5,"sma_60":2386.0,"sma_120":2494.08},{"date":"2026-07-14","open":1876,"high":1928,"low":1775,"close":1892,"volume":3266,"rsi_14":58.47,"sma_20":1916.1,"sma_60":2371.45,"sma_120":2491.85},{"date":"2026-07-15","open":1893,"high":1973,"low":1857,"close":1900,"volume":3437,"rsi_14":59.36,"sma_20":1905.1,"sma_60":2355.03,"sma_120":2489.77},{"date":"2026-07-16","open":1934,"high":1934,"low":1838,"close":1913,"volume":4170,"rsi_14":60.88,"sma_20":1899.0,"sma_60":2334.33,"sma_120":2488.12},{"date":"2026-07-20","open":1944,"high":1944,"low":1830,"close":1862,"volume":2045,"rsi_14":47.4,"sma_20":1894.6,"sma_60":2313.7,"sma_120":2486.35},{"date":"2026-07-21","open":1862,"high":1869,"low":1822,"close":1835,"volume":3037,"rsi_14":41.13,"sma_20":1892.1,"sma_60":2292.87,"sma_120":2484.81},{"date":"2026-07-22","open":1830,"high":1946,"low":1819,"close":1880,"volume":11172,"rsi_14":42.61,"sma_20":1895.75,"sma_60":2274.7,"sma_120":2483.56},{"date":"2026-07-23","open":1977,"high":1977,"low":1835,"close":1974,"volume":24205,"rsi_14":47.6,"sma_20":1902.95,"sma_60":2256.6,"sma_120":2482.55},{"date":"2026-07-24","open":1974,"high":2000,"low":1932,"close":1986,"volume":6863,"rsi_14":53.14,"sma_20":1910.75,"sma_60":2237.78,"sma_120":2481.43},{"date":"2026-07-27","open":1986,"high":2000,"low":1945,"close":1989,"volume":11489,"rsi_14":51.86,"sma_20":1918.75,"sma_60":2219.27,"sma_120":2478.8},{"date":"2026-07-28","open":2005,"high":2005,"low":1889,"close":1919,"volume":3664,"rsi_14":45.53,"sma_20":1920.6,"sma_60":2200.17,"sma_120":2475.0},{"date":"2026-07-29","open":1919,"high":1919,"low":1711,"close":1743,"volume":25861,"rsi_14":36.73,"sma_20":1912.55,"sma_60":2177.63,"sma_120":2469.53},{"date":"2026-07-30","open":1974,"high":1974,"low":1701,"close":1764,"volume":10328,"rsi_14":40.56,"sma_20":1903.8,"sma_60":2157.37,"sma_120":2464.1},{"date":"2026-07-31","open":1888,"high":1893,"low":1729,"close":1820,"volume":30915,"rsi_14":44.3,"sma_20":1895.05,"sma_60":2139.37,"sma_120":2460.47},{"date":"2026-08-03","open":1820,"high":2040,"low":1779,"close":1884,"volume":34453,"rsi_14":50.61,"sma_20":1891.25,"sma_60":2123.85,"sma_120":2451.76},{"date":"2026-08-04","open":1884,"high":1984,"low":1847,"close":1928,"volume":8474,"rsi_14":52.63,"sma_20":1888.95,"sma_60":2107.73,"sma_120":2443.49},{"date":"2026-08-05","open":1928,"high":1982,"low":1911,"close":1938,"volume":6637,"rsi_14":52.77,"sma_20":1887.85,"sma_60":2092.28,"sma_120":2436.89},{"date":"2026-08-06","open":1980,"high":1980,"low":1841,"close":1888,"volume":23879,"rsi_14":48.27,"sma_20":1887.55,"sma_60":2076.67,"sma_120":2429.21},{"date":"2026-08-07","open":1888,"high":1980,"low":1888,"close":1925,"volume":12790,"rsi_14":54.44,"sma_20":1890.25,"sma_60":2063.5,"sma_120":2421.38},{"date":"2026-08-10","open":1906,"high":1985,"low":1906,"close":1955,"volume":6860,"rsi_14":58.43,"sma_20":1893.55,"sma_60":2051.17,"sma_120":2414.38},{"date":"2026-08-11","open":1948,"high":2020,"low":1936,"close":1978,"volume":3706,"rsi_14":57.1,"sma_20":1898.65,"sma_60":2037.97,"sma_120":2407.69},{"date":"2026-08-12","open":1978,"high":1992,"low":1951,"close":1975,"volume":1777,"rsi_14":50.08,"sma_20":1902.8,"sma_60":2028.13,"sma_120":2400.69},{"date":"2026-08-13","open":1975,"high":2070,"low":1900,"close":2005,"volume":67536,"rsi_14":51.54,"sma_20":1908.05,"sma_60":2019.97,"sma_120":2394.11},{"date":"2026-08-14","open":2005,"high":2095,"low":1950,"close":2020,"volume":43438,"rsi_14":52.46,"sma_20":1913.4,"sma_60":2012.8,"sma_120":2387.78},{"date":"2026-08-18","open":2020,"high":2095,"low":2000,"close":2060,"volume":37242,"rsi_14":61.77,"sma_20":1923.3,"sma_60":2007.63,"sma_120":2382.15},{"date":"2026-08-19","open":2040,"high":2040,"low":1981,"close":2005,"volume":5970,"rsi_14":77.41,"sma_20":1931.8,"sma_60":2000.8,"sma_120":2373.53},{"date":"2026-08-20","open":2005,"high":2035,"low":1989,"close":2025,"volume":2936,"rsi_14":77.36,"sma_20":1939.05,"sma_60":1993.13,"sma_120":2365.44},{"date":"2026-08-21","open":2025,"high":2035,"low":1978,"close":1988,"volume":36024,"rsi_14":68.34,"sma_20":1939.75,"sma_60":1985.93,"sma_120":2357.8},{"date":"2026-08-24","open":1987,"high":2090,"low":1940,"close":2000,"volume":6536,"rsi_14":64.29,"sma_20":1940.45,"sma_60":1979.85,"sma_120":2350.84},{"date":"2026-08-25","open":1997,"high":1998,"low":1920,"close":1997,"volume":13805,"rsi_14":59.45,"sma_20":1940.85,"sma_60":1973.47,"sma_120":2344.4},{"date":"2026-08-26","open":1997,"high":2025,"low":1960,"close":1993,"volume":3708,"rsi_14":57.66,"sma_20":1944.55,"sma_60":1968.02,"sma_120":2338.3},{"date":"2026-08-27","open":1993,"high":2075,"low":1993,"close":2065,"volume":2966,"rsi_14":73.23,"sma_20":1960.65,"sma_60":1964.52,"sma_120":2336.26},{"date":"2026-08-28","open":2065,"high":2090,"low":2020,"close":2060,"volume":1784,"rsi_14":69.34,"sma_20":1975.45,"sma_60":1961.27,"sma_120":2331.93},{"date":"2026-08-31","open":2060,"high":2090,"low":1999,"close":2085,"volume":31017,"rsi_14":68.9,"sma_20":1988.7,"sma_60":1958.52,"sma_120":2327.26},{"date":"2026-09-01","open":2060,"high":2060,"low":2000,"close":2030,"volume":19078,"rsi_14":56.91,"sma_20":1996.0,"sma_60":1955.1,"sma_120":2323.38},{"date":"2026-09-02","open":1989,"high":2025,"low":1988,"close":2020,"volume":2543,"rsi_14":55.87,"sma_20":2000.6,"sma_60":1955.02,"sma_120":2318.8},{"date":"2026-09-03","open":2025,"high":2030,"low":1976,"close":2015,"volume":6911,"rsi_14":51.4,"sma_20":2004.45,"sma_60":1954.35,"sma_120":2313.76},{"date":"2026-09-04","open":1955,"high":2070,"low":1953,"close":2040,"volume":4716,"rsi_14":52.72,"sma_20":2012.05,"sma_60":1954.43,"sma_120":2307.26},{"date":"2026-09-07","open":2050,"high":2050,"low":1979,"close":2050,"volume":3101,"rsi_14":48.52,"sma_20":2018.3,"sma_60":1953.93,"sma_120":2300.97},{"date":"2026-09-08","open":1951,"high":2075,"low":1951,"close":2050,"volume":8026,"rsi_14":57.95,"sma_20":2023.05,"sma_60":1952.85,"sma_120":2295.05},{"date":"2026-09-09","open":2050,"high":2080,"low":2010,"close":2055,"volume":3862,"rsi_14":55.6,"sma_20":2026.9,"sma_60":1951.35,"sma_120":2288.34},{"date":"2026-09-10","open":2050,"high":2070,"low":1983,"close":2070,"volume":2358,"rsi_14":66.67,"sma_20":2031.65,"sma_60":1950.18,"sma_120":2282.09},{"date":"2026-09-11","open":2070,"high":2070,"low":2015,"close":2045,"volume":5941,"rsi_14":58.69,"sma_20":2033.65,"sma_60":1948.93,"sma_120":2276.8},{"date":"2026-09-14","open":2045,"high":2050,"low":1965,"close":2035,"volume":3469,"rsi_14":57.14,"sma_20":2034.4,"sma_60":1948.93,"sma_120":2270.76},{"date":"2026-09-15","open":2035,"high":2190,"low":2015,"close":2065,"volume":1647,"rsi_14":62.33,"sma_20":2034.65,"sma_60":1950.85,"sma_120":2266.18},{"date":"2026-09-16","open":2085,"high":2085,"low":2005,"close":2070,"volume":7192,"rsi_14":51.11,"sma_20":2037.9,"sma_60":1953.93,"sma_120":2261.05},{"date":"2026-09-17","open":2040,"high":2500,"low":2020,"close":2065,"volume":3141,"rsi_14":51.11,"sma_20":2039.9,"sma_60":1958.23,"sma_120":2255.38},{"date":"2026-09-18","open":2065,"high":2075,"low":2025,"close":2075,"volume":1662,"rsi_14":47.62,"sma_20":2044.25,"sma_60":1962.32,"sma_120":2249.84},{"date":"2026-09-21","open":2090,"high":2285,"low":2025,"close":2075,"volume":14491,"rsi_14":64.52,"sma_20":2048.0,"sma_60":1966.4,"sma_120":2244.55},{"date":"2026-09-22","open":2080,"high":2095,"low":2030,"close":2085,"volume":6344,"rsi_14":70.97,"sma_20":2052.4,"sma_60":1970.67,"sma_120":2239.34},{"date":"2026-09-23","open":2080,"high":2145,"low":2025,"close":2100,"volume":8035,"rsi_14":75.76,"sma_20":2057.75,"sma_60":1974.3,"sma_120":2236.47},{"date":"2026-09-28","open":2110,"high":2110,"low":2005,"close":2095,"volume":4368,"rsi_14":68.97,"sma_20":2059.25,"sma_60":1977.48,"sma_120":2231.76},{"date":"2026-09-29","open":2070,"high":2100,"low":1969,"close":2090,"volume":13152,"rsi_14":64.29,"sma_20":2060.75,"sma_60":1980.0,"sma_120":2228.13},{"date":"2026-09-30","open":2035,"high":2180,"low":1998,"close":2095,"volume":10578,"rsi_14":65.52,"sma_20":2061.25,"sma_60":1981.67,"sma_120":2224.43},{"date":"2026-10-01","open":2005,"high":2095,"low":1995,"close":2050,"volume":11985,"rsi_14":48.65,"sma_20":2062.25,"sma_60":1983.17,"sma_120":2219.26},{"date":"2026-10-02","open":2050,"high":2100,"low":2025,"close":2055,"volume":7490,"rsi_14":45.71,"sma_20":2064.0,"sma_60":1984.52,"sma_120":2215.22},{"date":"2026-10-06","open":2055,"high":2160,"low":2025,"close":2045,"volume":7717,"rsi_14":50.0,"sma_20":2065.5,"sma_60":1985.93,"sma_120":2210.59},{"date":"2026-10-07","open":2075,"high":2100,"low":2010,"close":2025,"volume":58975,"rsi_14":47.06,"sma_20":2064.75,"sma_60":1988.12,"sma_120":2206.63},{"date":"2026-10-08","open":2080,"high":2080,"low":2010,"close":2065,"volume":7649,"rsi_14":50.0,"sma_20":2065.5,"sma_60":1991.35,"sma_120":2202.26},{"date":"2026-10-12","open":2050,"high":2495,"low":2000,"close":2110,"volume":32000,"rsi_14":59.09,"sma_20":2068.5,"sma_60":1995.03,"sma_120":2197.22},{"date":"2026-10-13","open":2025,"high":2035,"low":1926,"close":2030,"volume":5382,"rsi_14":44.07,"sma_20":2067.25,"sma_60":1997.6,"sma_120":2191.8},{"date":"2026-10-14","open":1920,"high":2040,"low":1815,"close":2015,"volume":5250,"rsi_14":40.0,"sma_20":2064.5,"sma_60":1999.65,"sma_120":2185.55},{"date":"2026-10-15","open":2010,"high":2215,"low":1924,"close":1990,"volume":5821,"rsi_14":36.92,"sma_20":2061.75,"sma_60":2001.15,"sma_120":2178.09},{"date":"2026-10-16","open":1985,"high":2095,"low":1901,"close":2040,"volume":12245,"rsi_14":43.84,"sma_20":2062.0,"sma_60":2003.27,"sma_120":2168.8},{"date":"2026-10-19","open":2015,"high":2065,"low":1850,"close":2035,"volume":10598,"rsi_14":40.85,"sma_20":2060.5,"sma_60":2006.15,"sma_120":2159.93},{"date":"2026-10-20","open":2040,"high":2065,"low":1995,"close":2065,"volume":3423,"rsi_14":46.05,"sma_20":2060.25,"sma_60":2009.98,"sma_120":2151.43},{"date":"2026-10-21","open":1952,"high":2090,"low":1929,"close":2005,"volume":4338,"rsi_14":40.23,"sma_20":2057.25,"sma_60":2012.07,"sma_120":2143.38},{"date":"2026-10-22","open":2010,"high":2020,"low":1986,"close":2015,"volume":2142,"rsi_14":40.91,"sma_20":2054.25,"sma_60":2012.75,"sma_120":2134.68},{"date":"2026-10-23","open":2007,"high":2007,"low":1907,"close":1981,"volume":16488}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.34,"ttm_eps":null,"close":2330.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.14,"ttm_eps":null,"close":1926.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.08,"ttm_eps":null,"close":1493.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.99,"ttm_eps":null,"close":1395.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.4,"ttm_eps":null,"close":1966.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.59,"ttm_eps":null,"close":2270.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.41,"pbr":1.42,"ttm_eps":null,"close":2195.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.31,"pbr":1.54,"ttm_eps":null,"close":2445.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.37,"pbr":0.79,"ttm_eps":null,"close":1904.0}],"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":"하이즈항공","phase":"above-fold","symbol_resolved":true}