{"status":"ok","report":{"price_analysis":{"current":10530.0,"change_1d":-1.4,"change_7d":-2.0,"change_30d":-4.7,"high_30d":11570.0,"low_30d":10430.0,"position_in_range":9.0,"support":10544.0,"resistance":11456.0},"summary":"아모레퍼시픽홀딩스우(002795)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 671.99억. 현재가 10,530원, 전일 대비 -1.4%, 30일 -4.7%. PER 2.6배 / ROE 1.4%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5171.00, 기관 순매도 49.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.6배입니다. ROE 1.4%입니다. 시가총액 671.99억. 매출 4.84조, 영업이익 4195.90억.","grade":"C","comment":"PER 2.58배, ROE 1.42%","per":2.58,"pbr":0.12,"roe":1.42,"eps":4083.701383037216,"revenue":4840501663201.0,"operating_income":419589780407.0,"net_income":338292042077.0,"market_cap":67198648140,"profit_margin":6.99,"roa":1.17,"operating_margin":8.67,"gross_margin":null,"debt_ratio":0.21024628730758702,"total_assets":8912762025286.0,"total_equity":7364420051322.0,"total_debt":1548341973964.0,"dividend_yield":1.44,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-124.20)가 시그널선(-79.21)을 하회합니다(데드크로스). 현재가가 SMA20(10986)과 SMA60(11014) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10396~11575 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.915662650602414,"macd":-124.19754178030598,"macd_signal":-79.21042014509561,"sma_20":10985.5,"sma_60":11014.333333333334,"bb_upper":11575.431351938512,"bb_lower":10395.568648061488,"atr_14":282.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5171.00, 기관 순매수 -49.00. 30일 누적: 외국인 5.24만, 기관 -573.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5171.0,"institutional_flow":-49.0,"data":[{"date":"2026-10-23","foreign_net":1057.0,"institution_net":-168.0,"retail_net":-889.0},{"date":"2026-10-22","foreign_net":-78.0,"institution_net":170.0,"retail_net":-92.0},{"date":"2026-10-21","foreign_net":807.0,"institution_net":-191.0,"retail_net":-616.0},{"date":"2026-10-20","foreign_net":3098.0,"institution_net":151.0,"retail_net":-3249.0},{"date":"2026-10-19","foreign_net":287.0,"institution_net":-11.0,"retail_net":-276.0},{"date":"2026-10-16","foreign_net":4219.0,"institution_net":-65.0,"retail_net":-4154.0},{"date":"2026-10-15","foreign_net":1707.0,"institution_net":-191.0,"retail_net":-1516.0},{"date":"2026-10-14","foreign_net":-19.0,"institution_net":5.0,"retail_net":14.0},{"date":"2026-10-13","foreign_net":394.0,"institution_net":174.0,"retail_net":-568.0},{"date":"2026-10-12","foreign_net":828.0,"institution_net":-200.0,"retail_net":-628.0},{"date":"2026-10-08","foreign_net":-223.0,"institution_net":394.0,"retail_net":-171.0},{"date":"2026-10-07","foreign_net":2450.0,"institution_net":1.0,"retail_net":-2451.0},{"date":"2026-10-06","foreign_net":-589.0,"institution_net":-8.0,"retail_net":597.0},{"date":"2026-10-02","foreign_net":-251.0,"institution_net":-98.0,"retail_net":349.0},{"date":"2026-10-01","foreign_net":1635.0,"institution_net":-334.0,"retail_net":-1301.0},{"date":"2026-09-30","foreign_net":-1613.0,"institution_net":271.0,"retail_net":1342.0},{"date":"2026-09-29","foreign_net":11001.0,"institution_net":172.0,"retail_net":-11173.0},{"date":"2026-09-28","foreign_net":346.0,"institution_net":1.0,"retail_net":-347.0},{"date":"2026-09-23","foreign_net":591.0,"institution_net":1.0,"retail_net":-592.0},{"date":"2026-09-22","foreign_net":19666.0,"institution_net":0.0,"retail_net":-19666.0},{"date":"2026-09-21","foreign_net":1776.0,"institution_net":-90.0,"retail_net":-1686.0},{"date":"2026-09-18","foreign_net":2412.0,"institution_net":90.0,"retail_net":-2502.0},{"date":"2026-09-17","foreign_net":418.0,"institution_net":0.0,"retail_net":-418.0},{"date":"2026-09-16","foreign_net":596.0,"institution_net":-109.0,"retail_net":-487.0},{"date":"2026-09-15","foreign_net":454.0,"institution_net":56.0,"retail_net":-510.0},{"date":"2026-09-14","foreign_net":963.0,"institution_net":-509.0,"retail_net":-454.0},{"date":"2026-09-11","foreign_net":768.0,"institution_net":520.0,"retail_net":-1288.0},{"date":"2026-09-10","foreign_net":-1006.0,"institution_net":42.0,"retail_net":964.0},{"date":"2026-09-09","foreign_net":-682.0,"institution_net":0.0,"retail_net":682.0},{"date":"2026-09-08","foreign_net":1341.0,"institution_net":-647.0,"retail_net":-694.0}],"periods":{"d1":{"foreign_net":1057.0,"institution_net":-168.0,"retail_net":-889.0},"d3":{"foreign_net":1786.0,"institution_net":-189.0,"retail_net":-1597.0},"d7":{"foreign_net":11097.0,"institution_net":-305.0,"retail_net":-10792.0},"d14":{"foreign_net":13687.0,"institution_net":-37.0,"retail_net":-13650.0},"d30":{"foreign_net":52353.0,"institution_net":-573.0,"retail_net":-51780.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.58x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +2.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.6,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.9,"unit":"%","percentile":37,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":80,"summary":"순차입금비율 0.2x","metrics":[{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.58x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.6%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.58,"current_pbr":0.12,"per_5y_high":3.71,"per_5y_low":0.08,"per_5y_avg":1.39,"per_percentile":66.7,"pbr_5y_high":0.14,"pbr_5y_low":0.1,"pbr_5y_avg":0.12,"pbr_percentile":55.6,"per_5y_median":0.53,"pbr_5y_median":0.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.13},{"quarter":"2024-Q3","per":null,"pbr":0.11},{"quarter":"2024-Q4","per":null,"pbr":0.1},{"quarter":"2025-Q1","per":null,"pbr":0.1},{"quarter":"2025-Q2","per":1.23,"pbr":0.14},{"quarter":"2025-Q3","per":3.71,"pbr":0.12},{"quarter":"2025-Q4","per":3.29,"pbr":0.13},{"quarter":"2026-Q1","per":3.41,"pbr":0.13},{"quarter":"2026-Q2","per":0.53,"pbr":0.11},{"quarter":"현재","per":2.58,"pbr":0.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10629.2822,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9333.2549,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8242.3545,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8611.1777,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12326.5625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10768.8096,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11600.9014,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10220.0,"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":"Holding Company","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":113555.33,"close":10629.28,"source":"reported"},{"date":"2024-07","per":null,"eps":113555.33,"close":10470.78,"source":"reported"},{"date":"2024-08","per":null,"eps":113555.33,"close":8913.68,"source":"reported"},{"date":"2024-09","per":null,"eps":115113.65,"close":9333.25,"source":"reported"},{"date":"2024-10","per":null,"eps":115113.65,"close":8466.13,"source":"reported"},{"date":"2024-11","per":null,"eps":115113.65,"close":8568.69,"source":"reported"},{"date":"2024-12","per":null,"eps":107200.71,"close":8242.35,"source":"reported"},{"date":"2025-01","per":null,"eps":107200.71,"close":8522.07,"source":"reported"},{"date":"2025-02","per":null,"eps":107200.71,"close":8447.48,"source":"reported"},{"date":"2025-03","per":null,"eps":93569.09,"close":8611.18,"source":"reported"},{"date":"2025-04","per":0.1,"eps":93569.09,"close":9075.6,"source":"reported"},{"date":"2025-05","per":0.12,"eps":93569.09,"close":10768.81,"source":"reported"},{"date":"2025-06","per":1.23,"eps":9988.49,"close":12326.56,"source":"reported"},{"date":"2025-07","per":1.17,"eps":9988.49,"close":11649.28,"source":"reported"},{"date":"2025-08","per":1.08,"eps":9988.49,"close":10778.49,"source":"reported"},{"date":"2025-09","per":3.71,"eps":2900.23,"close":10768.81,"source":"reported"},{"date":"2025-10","per":3.65,"eps":2900.23,"close":10584.98,"source":"reported"},{"date":"2025-11","per":4.06,"eps":2900.23,"close":11784.74,"source":"reported"},{"date":"2025-12","per":3.29,"eps":3526.77,"close":11600.9,"source":"reported"},{"date":"2026-01","per":3.34,"eps":3526.77,"close":11775.06,"source":"reported"},{"date":"2026-02","per":3.64,"eps":3526.77,"close":12839.36,"source":"reported"},{"date":"2026-03","per":3.41,"eps":3435.69,"close":11700.0,"source":"reported"},{"date":"2026-04","per":3.5,"eps":3435.69,"close":12040.0,"source":"reported"},{"date":"2026-05","per":2.99,"eps":3435.69,"close":10270.0,"source":"reported"},{"date":"2026-06","per":0.53,"eps":19191.6,"close":10220.0,"source":"reported"},{"date":"2026-07","per":0.57,"eps":19191.6,"close":10950.0,"source":"reported"},{"date":"2026-08","per":0.59,"eps":19191.6,"close":11240.0,"source":"reported"},{"date":"2026-09","per":0.59,"eps":19191.6,"close":11300.0,"source":"reported"},{"date":"2026-10","per":0.55,"eps":19191.6,"close":10610.0,"source":"reported"}],"trailing_per_history_meta":{},"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":1.44,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":26.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.44,"summary":"배당수익률 1.44%","metrics":[{"name":"배당수익률","value":1.44,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.6배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:13.011185+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.014183341204342306,"dividend_yield":null,"eps":16368.79,"revenue":1254301644852.0,"operating_income":122783386040.0,"net_income":104452082360.0,"market_cap":null,"profit_margin":0.08327508999824736,"operating_margin":0.09788983897448982,"roa":0.011719384189060995,"gross_margin":null,"total_equity":7364420051322.0,"total_assets":8912762025286.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.07,"pbr":0.13,"roe":0.018238432140063855,"dividend_yield":1.44,"eps":1599.04,"revenue":1222742980327.0,"operating_income":137785701905.0,"net_income":132463342842.0,"market_cap":null,"profit_margin":0.10833294075143668,"operating_margin":0.11268574354698137,"roa":0.01494529879153253,"gross_margin":null,"total_equity":7262868969478.0,"total_assets":8863211414485.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":51.7,"pbr":0.13,"roe":0.0025023468105081093,"dividend_yield":null,"eps":218.56,"revenue":1255214251420.0,"operating_income":54759733255.0,"net_income":18105539240.0,"market_cap":null,"profit_margin":0.014424262009069407,"operating_margin":0.04362580586784396,"roa":0.0020646246539866753,"gross_margin":null,"total_equity":7235423628719.0,"total_assets":8769409589796.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":11.24,"pbr":0.13,"roe":0.011646117973945585,"dividend_yield":null,"eps":1005.21,"revenue":1108242786602.0,"operating_income":104260959207.0,"net_income":83271077635.0,"market_cap":null,"profit_margin":0.07513793786135863,"operating_margin":0.09407772418413488,"roa":0.009755459589314031,"gross_margin":null,"total_equity":7150114555021.0,"total_assets":8535843634288.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":18.44,"pbr":0.13,"roe":0.007192691379243824,"dividend_yield":null,"eps":612.88,"revenue":1094967154413.0,"operating_income":80115843928.0,"net_income":50770896153.0,"market_cap":null,"profit_margin":0.046367506046533176,"operating_margin":0.0731673489977416,"roa":0.005941900715321711,"gross_margin":null,"total_equity":7058678521855.0,"total_assets":8544554778925.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":6.69,"pbr":0.13,"roe":0.01987436225750616,"dividend_yield":null,"eps":1690.12,"revenue":1164751025012.0,"operating_income":128863381031.0,"net_income":140008219943.0,"market_cap":null,"profit_margin":0.12020441874396079,"operating_margin":0.11063598851923943,"roa":0.016216405686136623,"gross_margin":null,"total_equity":7044664786168.0,"total_assets":8633739353394.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.13,"roe":-0.004833807527635442,"dividend_yield":null,"eps":-407.98,"revenue":1179361682296.0,"operating_income":79028870350.0,"net_income":-33796532612.0,"market_cap":null,"profit_margin":-0.02865663105672924,"operating_margin":0.06700986774145938,"roa":-0.003957197802490625,"gross_margin":null,"total_equity":6991700107789.0,"total_assets":8540521424208.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0073401075760292644,"dividend_yield":null,"eps":8093.47,"revenue":1068056765688.0,"operating_income":74990261056.0,"net_income":51645835498.0,"market_cap":null,"profit_margin":0.048354953741369534,"operating_margin":0.07021186838107264,"roa":0.006092127682789495,"gross_margin":null,"total_equity":7036114248061.0,"total_assets":8477470957134.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.07709272353397972,"dividend_yield":null,"eps":84193.48,"revenue":1005691033800.0,"operating_income":12221736499.0,"net_income":537253049580.0,"market_cap":null,"profit_margin":0.5342128263289683,"operating_margin":0.012152575779481907,"roa":0.06284083582910738,"gross_margin":null,"total_equity":6968920346201.0,"total_assets":8549425584361.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.014947941542361447,"dividend_yield":null,"eps":15321.74,"revenue":1006777220211.0,"operating_income":83036657973.0,"net_income":97770676345.0,"market_cap":null,"profit_margin":0.09711252338874857,"operating_margin":0.08247768851543662,"roa":0.012595735078164274,"gross_margin":null,"total_equity":6540745163334.0,"total_assets":7762204884294.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.00733938246992419,"dividend_yield":null,"eps":7504.96,"revenue":1018005573258.0,"operating_income":29851529197.0,"net_income":47890439625.0,"market_cap":null,"profit_margin":0.04704339630649822,"operating_margin":0.029323542013099103,"roa":0.006275420824614601,"gross_margin":null,"total_equity":6525132028648.0,"total_assets":7631430777862.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.006374961605170778,"dividend_yield":null,"eps":6535.15,"revenue":963348465711.0,"operating_income":28790125326.0,"net_income":41701889755.0,"market_cap":null,"profit_margin":0.04328847892462453,"operating_margin":0.029885473793484923,"roa":0.005475486331404149,"gross_margin":null,"total_equity":6541512300431.0,"total_assets":7616106995980.0}],"current_price":10530.0,"change_pct":-1.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":57809.0},{"date":"2017-04-12","close":57809.0},{"date":"2017-04-13","close":57710.0},{"date":"2017-04-14","close":57710.0},{"date":"2017-04-17","close":59199.0},{"date":"2017-04-18","close":60292.0},{"date":"2017-04-19","close":62378.0},{"date":"2017-04-20","close":62378.0},{"date":"2017-04-21","close":64067.0},{"date":"2017-04-24","close":62477.0},{"date":"2017-04-25","close":61087.0},{"date":"2017-04-26","close":59497.0},{"date":"2017-04-27","close":60491.0},{"date":"2017-04-28","close":59895.0},{"date":"2017-05-02","close":59001.0},{"date":"2017-05-04","close":61782.0},{"date":"2017-05-08","close":64464.0},{"date":"2017-05-10","close":63967.0},{"date":"2017-05-11","close":64563.0},{"date":"2017-05-12","close":61881.0},{"date":"2017-05-15","close":62775.0},{"date":"2017-05-16","close":62974.0},{"date":"2017-05-17","close":63570.0},{"date":"2017-05-18","close":63471.0},{"date":"2017-05-19","close":64464.0},{"date":"2017-05-22","close":62477.0},{"date":"2017-05-23","close":61186.0},{"date":"2017-05-24","close":61285.0},{"date":"2017-05-25","close":60093.0},{"date":"2017-05-26","close":61186.0},{"date":"2017-05-29","close":61881.0},{"date":"2017-05-30","close":63073.0},{"date":"2017-05-31","close":64166.0},{"date":"2017-06-01","close":64563.0},{"date":"2017-06-02","close":64464.0},{"date":"2017-06-05","close":64365.0},{"date":"2017-06-07","close":65159.0},{"date":"2017-06-08","close":64365.0},{"date":"2017-06-09","close":64464.0},{"date":"2017-06-12","close":64762.0},{"date":"2017-06-13","close":64265.0},{"date":"2017-06-14","close":63769.0},{"date":"2017-06-15","close":63967.0},{"date":"2017-06-16","close":63371.0},{"date":"2017-06-19","close":62378.0},{"date":"2017-06-20","close":62378.0},{"date":"2017-06-21","close":62676.0},{"date":"2017-06-22","close":63073.0},{"date":"2017-06-23","close":64365.0},{"date":"2017-06-26","close":63173.0},{"date":"2017-06-27","close":62875.0},{"date":"2017-06-28","close":62775.0},{"date":"2017-06-29","close":61683.0},{"date":"2017-06-30","close":61583.0},{"date":"2017-07-03","close":62080.0},{"date":"2017-07-04","close":61881.0},{"date":"2017-07-05","close":61385.0},{"date":"2017-07-06","close":61683.0},{"date":"2017-07-07","close":57908.0},{"date":"2017-07-10","close":56816.0},{"date":"2017-07-11","close":56915.0},{"date":"2017-07-12","close":57412.0},{"date":"2017-07-13","close":57908.0},{"date":"2017-07-14","close":57908.0},{"date":"2017-07-17","close":58405.0},{"date":"2017-07-18","close":58405.0},{"date":"2017-07-19","close":59100.0},{"date":"2017-07-20","close":59199.0},{"date":"2017-07-21","close":58107.0},{"date":"2017-07-24","close":58107.0},{"date":"2017-07-25","close":57610.0},{"date":"2017-07-26","close":55822.0},{"date":"2017-07-27","close":55922.0},{"date":"2017-07-28","close":55425.0},{"date":"2017-07-31","close":53736.0},{"date":"2017-08-01","close":53935.0},{"date":"2017-08-02","close":55425.0},{"date":"2017-08-03","close":55723.0},{"date":"2017-08-04","close":55226.0},{"date":"2017-08-07","close":55425.0},{"date":"2017-08-08","close":55624.0},{"date":"2017-08-09","close":54730.0},{"date":"2017-08-10","close":55723.0},{"date":"2017-08-11","close":55524.0},{"date":"2017-08-14","close":56120.0},{"date":"2017-08-16","close":56120.0},{"date":"2017-08-17","close":56120.0},{"date":"2017-08-18","close":55922.0},{"date":"2017-08-21","close":55922.0},{"date":"2017-08-22","close":56319.0},{"date":"2017-08-23","close":55922.0},{"date":"2017-08-24","close":57908.0},{"date":"2017-08-25","close":57710.0},{"date":"2017-08-28","close":58008.0},{"date":"2017-08-29","close":58901.0},{"date":"2017-08-30","close":58901.0},{"date":"2017-08-31","close":58504.0},{"date":"2017-09-01","close":57710.0},{"date":"2017-09-04","close":56418.0},{"date":"2017-09-05","close":58107.0},{"date":"2017-09-06","close":57908.0},{"date":"2017-09-07","close":57610.0},{"date":"2017-09-08","close":54630.0},{"date":"2017-09-11","close":54332.0},{"date":"2017-09-12","close":55822.0},{"date":"2017-09-13","close":54233.0},{"date":"2017-09-14","close":54630.0},{"date":"2017-09-15","close":52346.0},{"date":"2017-09-18","close":51154.0},{"date":"2017-09-19","close":51750.0},{"date":"2017-09-20","close":52048.0},{"date":"2017-09-21","close":53339.0},{"date":"2017-09-22","close":50955.0},{"date":"2017-09-25","close":50459.0},{"date":"2017-09-26","close":50459.0},{"date":"2017-09-27","close":50558.0},{"date":"2017-09-28","close":51353.0},{"date":"2017-09-29","close":52147.0},{"date":"2017-10-10","close":53041.0},{"date":"2017-10-11","close":53041.0},{"date":"2017-10-12","close":54134.0},{"date":"2017-10-13","close":54928.0},{"date":"2017-10-16","close":57710.0},{"date":"2017-10-17","close":56816.0},{"date":"2017-10-18","close":55922.0},{"date":"2017-10-19","close":55723.0},{"date":"2017-10-20","close":54134.0},{"date":"2017-10-23","close":55127.0},{"date":"2017-10-24","close":57014.0},{"date":"2017-10-25","close":59398.0},{"date":"2017-10-26","close":64365.0},{"date":"2017-10-27","close":63669.0},{"date":"2017-10-30","close":65656.0},{"date":"2017-10-31","close":63173.0},{"date":"2017-11-01","close":63769.0},{"date":"2017-11-02","close":63868.0},{"date":"2017-11-03","close":64663.0},{"date":"2017-11-06","close":64960.0},{"date":"2017-11-07","close":65755.0},{"date":"2017-11-08","close":65755.0},{"date":"2017-11-09","close":66947.0},{"date":"2017-11-10","close":66848.0},{"date":"2017-11-13","close":67742.0},{"date":"2017-11-14","close":67344.0},{"date":"2017-11-15","close":66450.0},{"date":"2017-11-16","close":66450.0},{"date":"2017-11-17","close":66053.0},{"date":"2017-11-20","close":66053.0},{"date":"2017-11-21","close":64762.0},{"date":"2017-11-22","close":63073.0},{"date":"2017-11-23","close":63471.0},{"date":"2017-11-24","close":62577.0},{"date":"2017-11-27","close":62577.0},{"date":"2017-11-28","close":62676.0},{"date":"2017-11-29","close":62775.0},{"date":"2017-11-30","close":61683.0},{"date":"2017-12-01","close":61881.0},{"date":"2017-12-04","close":64663.0},{"date":"2017-12-05","close":63371.0},{"date":"2017-12-06","close":62775.0},{"date":"2017-12-07","close":61484.0},{"date":"2017-12-08","close":61583.0},{"date":"2017-12-11","close":61981.0},{"date":"2017-12-12","close":61087.0},{"date":"2017-12-13","close":61285.0},{"date":"2017-12-14","close":61782.0},{"date":"2017-12-15","close":60292.0},{"date":"2017-12-18","close":60093.0},{"date":"2017-12-19","close":59795.0},{"date":"2017-12-20","close":60292.0},{"date":"2017-12-21","close":59795.0},{"date":"2017-12-22","close":59199.0},{"date":"2017-12-26","close":58008.0},{"date":"2017-12-27","close":57908.0},{"date":"2017-12-28","close":58206.0},{"date":"2018-01-02","close":50898.043},{"date":"2018-01-03","close":51151.2656},{"date":"2018-01-04","close":48872.2461},{"date":"2018-01-05","close":48787.8477},{"date":"2018-01-08","close":49041.0703},{"date":"2018-01-09","close":48872.2461},{"date":"2018-01-10","close":51404.4922},{"date":"2018-01-11","close":51404.4922},{"date":"2018-01-12","close":50813.6406},{"date":"2018-01-15","close":50813.6406},{"date":"2018-01-16","close":51573.3047},{"date":"2018-01-17","close":51573.3047},{"date":"2018-01-18","close":51826.5352},{"date":"2018-01-19","close":52755.0234},{"date":"2018-01-22","close":53261.4688},{"date":"2018-01-23","close":52586.2031},{"date":"2018-01-24","close":52248.5742},{"date":"2018-01-25","close":51320.0898},{"date":"2018-01-26","close":50982.457},{"date":"2018-01-29","close":51066.8633},{"date":"2018-01-30","close":50813.6406},{"date":"2018-01-31","close":49885.1484},{"date":"2018-02-01","close":49885.1484},{"date":"2018-02-02","close":49885.1484},{"date":"2018-02-05","close":48196.9844},{"date":"2018-02-06","close":47690.543},{"date":"2018-02-07","close":47099.6875},{"date":"2018-02-08","close":47268.5},{"date":"2018-02-09","close":46086.7852},{"date":"2018-02-12","close":46508.8281},{"date":"2018-02-13","close":46677.6445},{"date":"2018-02-14","close":46846.4609},{"date":"2018-02-19","close":46086.7852},{"date":"2018-02-20","close":45495.9336},{"date":"2018-02-21","close":46424.418},{"date":"2018-02-22","close":46340.0117},{"date":"2018-02-23","close":46593.2383},{"date":"2018-02-26","close":47268.5},{"date":"2018-02-27","close":47268.5},{"date":"2018-02-28","close":46593.2383},{"date":"2018-03-02","close":46002.3789},{"date":"2018-03-05","close":46002.3789},{"date":"2018-03-06","close":45833.5664},{"date":"2018-03-07","close":45833.5664},{"date":"2018-03-08","close":46593.2383},{"date":"2018-03-09","close":48112.582},{"date":"2018-03-12","close":48281.3945},{"date":"2018-03-13","close":47774.9492},{"date":"2018-03-14","close":46846.4609},{"date":"2018-03-15","close":47437.3125},{"date":"2018-03-16","close":47352.9062},{"date":"2018-03-19","close":47352.9062},{"date":"2018-03-20","close":46424.418},{"date":"2018-03-21","close":46508.8281},{"date":"2018-03-22","close":46002.3789},{"date":"2018-03-23","close":44060.9922},{"date":"2018-03-26","close":44060.9922},{"date":"2018-03-27","close":44651.8477},{"date":"2018-03-28","close":45158.2969},{"date":"2018-03-29","close":45327.1211},{"date":"2018-03-30","close":46762.0508},{"date":"2018-04-02","close":48956.6641},{"date":"2018-04-03","close":51320.0898},{"date":"2018-04-04","close":48956.6641},{"date":"2018-04-05","close":47859.3555},{"date":"2018-04-06","close":48112.582},{"date":"2018-04-09","close":48787.8477},{"date":"2018-04-10","close":48787.8477},{"date":"2018-04-11","close":48112.582},{"date":"2018-04-12","close":46424.418},{"date":"2018-04-13","close":48028.1719},{"date":"2018-04-16","close":48450.207},{"date":"2018-04-17","close":49041.0703},{"date":"2018-04-18","close":49041.0703},{"date":"2018-04-19","close":48028.1719},{"date":"2018-04-20","close":47859.3555},{"date":"2018-04-23","close":47521.7227},{"date":"2018-04-24","close":47859.3555},{"date":"2018-04-25","close":48112.582},{"date":"2018-04-26","close":47943.7656},{"date":"2018-04-27","close":47184.0898},{"date":"2018-04-30","close":48703.4375},{"date":"2018-05-02","close":48956.6641},{"date":"2018-05-03","close":47690.543},{"date":"2018-05-04","close":48196.9844},{"date":"2018-05-08","close":48365.8047},{"date":"2018-05-09","close":48112.582},{"date":"2018-05-10","close":47690.543},{"date":"2018-05-11","close":48028.1719},{"date":"2018-05-14","close":46846.4609},{"date":"2018-05-15","close":46930.8672},{"date":"2018-05-16","close":47099.6875},{"date":"2018-05-17","close":46508.8281},{"date":"2018-05-18","close":46086.7852},{"date":"2018-05-21","close":46424.418},{"date":"2018-05-23","close":47015.2773},{"date":"2018-05-24","close":46762.0508},{"date":"2018-05-25","close":46171.1992},{"date":"2018-05-28","close":45749.1562},{"date":"2018-05-29","close":45327.1211},{"date":"2018-05-30","close":45158.2969},{"date":"2018-05-31","close":45411.5234},{"date":"2018-06-01","close":46002.3789},{"date":"2018-06-04","close":46255.6055},{"date":"2018-06-05","close":46340.0117},{"date":"2018-06-07","close":47859.3555},{"date":"2018-06-08","close":47437.3125},{"date":"2018-06-11","close":46930.8672},{"date":"2018-06-12","close":47690.543},{"date":"2018-06-14","close":47606.1367},{"date":"2018-06-15","close":47268.5},{"date":"2018-06-18","close":46508.8281},{"date":"2018-06-19","close":45664.7422},{"date":"2018-06-20","close":45664.7422},{"date":"2018-06-21","close":45664.7422},{"date":"2018-06-22","close":46424.418},{"date":"2018-06-25","close":45749.1562},{"date":"2018-06-26","close":46255.6055},{"date":"2018-06-27","close":46171.1992},{"date":"2018-06-28","close":46255.6055},{"date":"2018-06-29","close":46002.3789},{"date":"2018-07-02","close":44567.4453},{"date":"2018-07-03","close":44736.2539},{"date":"2018-07-04","close":43892.1758},{"date":"2018-07-05","close":43385.7305},{"date":"2018-07-06","close":44398.6289},{"date":"2018-07-09","close":43385.7305},{"date":"2018-07-10","close":43385.7305},{"date":"2018-07-11","close":43301.3242},{"date":"2018-07-12","close":43216.9141},{"date":"2018-07-13","close":43470.1367},{"date":"2018-07-16","close":43723.3633},{"date":"2018-07-17","close":42710.4688},{"date":"2018-07-18","close":42879.2812},{"date":"2018-07-19","close":43132.5039},{"date":"2018-07-20","close":43301.3242},{"date":"2018-07-23","close":43470.1367},{"date":"2018-07-24","close":43470.1367},{"date":"2018-07-25","close":42541.6523},{"date":"2018-07-26","close":43048.1016},{"date":"2018-07-27","close":42457.2422},{"date":"2018-07-30","close":42119.6055},{"date":"2018-07-31","close":42204.0195},{"date":"2018-08-01","close":43892.1758},{"date":"2018-08-02","close":44060.9922},{"date":"2018-08-03","close":43892.1758},{"date":"2018-08-06","close":44314.2188},{"date":"2018-08-07","close":44060.9922},{"date":"2018-08-08","close":43216.9141},{"date":"2018-08-09","close":44060.9922},{"date":"2018-08-10","close":42794.8711},{"date":"2018-08-13","close":42204.0195},{"date":"2018-08-14","close":42626.0586},{"date":"2018-08-16","close":42288.4258},{"date":"2018-08-17","close":42541.6523},{"date":"2018-08-20","close":42119.6055},{"date":"2018-08-21","close":42541.6523},{"date":"2018-08-22","close":42541.6523},{"date":"2018-08-23","close":43048.1016},{"date":"2018-08-24","close":43048.1016},{"date":"2018-08-27","close":42626.0586},{"date":"2018-08-28","close":42541.6523},{"date":"2018-08-29","close":42204.0195},{"date":"2018-08-30","close":42204.0195},{"date":"2018-08-31","close":42204.0195},{"date":"2018-09-03","close":42077.4062},{"date":"2018-09-04","close":42161.8125},{"date":"2018-09-05","close":42457.2422},{"date":"2018-09-06","close":42119.6055},{"date":"2018-09-07","close":41655.3633},{"date":"2018-09-10","close":41402.1406},{"date":"2018-09-11","close":41444.3398},{"date":"2018-09-12","close":41486.5508},{"date":"2018-09-13","close":40937.8984},{"date":"2018-09-14","close":41613.1641},{"date":"2018-09-17","close":40980.0977},{"date":"2018-09-18","close":41359.9414},{"date":"2018-09-19","close":41444.3398},{"date":"2018-09-20","close":41528.7578},{"date":"2018-09-21","close":42204.0195},{"date":"2018-09-27","close":42204.0195},{"date":"2018-09-28","close":42288.4258},{"date":"2018-10-01","close":42457.2422},{"date":"2018-10-02","close":42119.6055},{"date":"2018-10-04","close":39925.0},{"date":"2018-10-05","close":37899.2109},{"date":"2018-10-08","close":36295.4531},{"date":"2018-10-10","close":34143.0508},{"date":"2018-10-11","close":32876.9297},{"date":"2018-10-12","close":33763.2148},{"date":"2018-10-15","close":33721.0078},{"date":"2018-10-16","close":33805.418},{"date":"2018-10-17","close":32919.1289},{"date":"2018-10-18","close":32539.2949},{"date":"2018-10-19","close":31315.3809},{"date":"2018-10-22","close":31779.627},{"date":"2018-10-23","close":30724.5234},{"date":"2018-10-24","close":30682.3223},{"date":"2018-10-25","close":30386.8906},{"date":"2018-10-26","close":29880.4434},{"date":"2018-10-29","close":27052.7773},{"date":"2018-10-30","close":26166.4922},{"date":"2018-10-31","close":25322.4121},{"date":"2018-11-01","close":25617.8379},{"date":"2018-11-02","close":27179.3887},{"date":"2018-11-05","close":26166.4922},{"date":"2018-11-06","close":26082.082},{"date":"2018-11-07","close":24858.166},{"date":"2018-11-08","close":24984.7812},{"date":"2018-11-09","close":24815.9648},{"date":"2018-11-12","close":24689.3477},{"date":"2018-11-13","close":23592.0449},{"date":"2018-11-14","close":23254.4141},{"date":"2018-11-15","close":24098.4922},{"date":"2018-11-16","close":24351.7188},{"date":"2018-11-19","close":24309.5156},{"date":"2018-11-20","close":23634.25},{"date":"2018-11-21","close":23634.25},{"date":"2018-11-22","close":23718.6562},{"date":"2018-11-23","close":23085.5996},{"date":"2018-11-26","close":23676.4531},{"date":"2018-11-27","close":23971.8828},{"date":"2018-11-28","close":23971.8828},{"date":"2018-11-29","close":23971.8828},{"date":"2018-11-30","close":24773.7578},{"date":"2018-12-03","close":25828.8574},{"date":"2018-12-04","close":25111.3887},{"date":"2018-12-05","close":24267.3105},{"date":"2018-12-06","close":23507.6387},{"date":"2018-12-07","close":23845.2715},{"date":"2018-12-10","close":23887.4746},{"date":"2018-12-11","close":23549.8438},{"date":"2018-12-12","close":24520.5352},{"date":"2018-12-13","close":24351.7188},{"date":"2018-12-14","close":24225.1035},{"date":"2018-12-17","close":23507.6387},{"date":"2018-12-18","close":24309.5156},{"date":"2018-12-19","close":25111.3887},{"date":"2018-12-20","close":25364.6133},{"date":"2018-12-21","close":24858.166},{"date":"2018-12-24","close":24562.7363},{"date":"2018-12-26","close":24225.1035},{"date":"2018-12-27","close":25560.752},{"date":"2018-12-28","close":26200.8398},{"date":"2019-01-02","close":24493.9414},{"date":"2019-01-03","close":24152.5645},{"date":"2019-01-04","close":23469.8066},{"date":"2019-01-07","close":23555.1504},{"date":"2019-01-08","close":23512.4785},{"date":"2019-01-09","close":23640.4961},{"date":"2019-01-10","close":23597.8223},{"date":"2019-01-11","close":23597.8223},{"date":"2019-01-14","close":24195.2363},{"date":"2019-01-15","close":24152.5645},{"date":"2019-01-16","close":24152.5645},{"date":"2019-01-17","close":23896.5293},{"date":"2019-01-18","close":23896.5293},{"date":"2019-01-21","close":23896.5293},{"date":"2019-01-22","close":23981.873},{"date":"2019-01-23","close":24067.2188},{"date":"2019-01-24","close":24451.2676},{"date":"2019-01-25","close":24579.2871},{"date":"2019-01-28","close":24365.9238},{"date":"2019-01-29","close":24109.8906},{"date":"2019-01-30","close":24067.2188},{"date":"2019-01-31","close":24749.9785},{"date":"2019-02-01","close":24664.6309},{"date":"2019-02-07","close":24408.5957},{"date":"2019-02-08","close":23853.8574},{"date":"2019-02-11","close":23896.5293},{"date":"2019-02-12","close":23981.873},{"date":"2019-02-13","close":23939.2012},{"date":"2019-02-14","close":24109.8906},{"date":"2019-02-15","close":24408.5957},{"date":"2019-02-18","close":24920.668},{"date":"2019-02-19","close":25262.0469},{"date":"2019-02-20","close":27096.957},{"date":"2019-02-21","close":26883.5957},{"date":"2019-02-22","close":27694.3711},{"date":"2019-02-25","close":28121.0918},{"date":"2019-02-26","close":28163.7656},{"date":"2019-02-27","close":28547.8203},{"date":"2019-02-28","close":28121.0918},{"date":"2019-03-04","close":27352.9941},{"date":"2019-03-05","close":27139.6289},{"date":"2019-03-06","close":26286.1836},{"date":"2019-03-07","close":26670.2324},{"date":"2019-03-08","close":26456.873},{"date":"2019-03-11","close":25646.0957},{"date":"2019-03-12","close":25262.0469},{"date":"2019-03-13","close":25603.4258},{"date":"2019-03-14","close":25902.1289},{"date":"2019-03-15","close":26712.9062},{"date":"2019-03-18","close":27054.2832},{"date":"2019-03-19","close":27096.957},{"date":"2019-03-20","close":26584.8867},{"date":"2019-03-21","close":26158.1641},{"date":"2019-03-22","close":26072.8184},{"date":"2019-03-25","close":25603.4258},{"date":"2019-03-26","close":25902.1289},{"date":"2019-03-27","close":25262.0469},{"date":"2019-03-28","close":24749.9785},{"date":"2019-03-29","close":24920.668},{"date":"2019-04-01","close":25134.0273},{"date":"2019-04-02","close":25006.0098},{"date":"2019-04-03","close":25176.7012},{"date":"2019-04-04","close":25390.0605},{"date":"2019-04-05","close":25390.0605},{"date":"2019-04-08","close":25560.752},{"date":"2019-04-09","close":25688.7695},{"date":"2019-04-10","close":25731.4395},{"date":"2019-04-11","close":25603.4258},{"date":"2019-04-12","close":27139.6289},{"date":"2019-04-15","close":29273.248},{"date":"2019-04-16","close":28590.4902},{"date":"2019-04-17","close":30382.7324},{"date":"2019-04-18","close":29742.6426},{"date":"2019-04-19","close":31961.6094},{"date":"2019-04-22","close":31492.2109},{"date":"2019-04-23","close":32431.002},{"date":"2019-04-24","close":31577.5566},{"date":"2019-04-25","close":30553.4199},{"date":"2019-04-26","close":30937.4746},{"date":"2019-04-29","close":30980.1406},{"date":"2019-04-30","close":28803.8535},{"date":"2019-05-02","close":28974.5449},{"date":"2019-05-03","close":29443.9355},{"date":"2019-05-07","close":28249.1074},{"date":"2019-05-08","close":28590.4902},{"date":"2019-05-09","close":27694.3711},{"date":"2019-05-10","close":27310.3203},{"date":"2019-05-13","close":25774.1152},{"date":"2019-05-14","close":25859.457},{"date":"2019-05-15","close":26798.25},{"date":"2019-05-16","close":26499.543},{"date":"2019-05-17","close":26371.5234},{"date":"2019-05-20","close":25646.0957},{"date":"2019-05-21","close":24707.3027},{"date":"2019-05-22","close":24749.9785},{"date":"2019-05-23","close":24280.582},{"date":"2019-05-24","close":23811.1855},{"date":"2019-05-27","close":23896.5293},{"date":"2019-05-28","close":24024.5449},{"date":"2019-05-29","close":23640.4961},{"date":"2019-05-30","close":23043.082},{"date":"2019-05-31","close":23512.4785},{"date":"2019-06-03","close":23171.0996},{"date":"2019-06-04","close":22445.668},{"date":"2019-06-05","close":22360.3223},{"date":"2019-06-07","close":22701.7012},{"date":"2019-06-10","close":22360.3223},{"date":"2019-06-11","close":22872.3945},{"date":"2019-06-12","close":22787.0469},{"date":"2019-06-13","close":22744.373},{"date":"2019-06-14","close":22274.9785},{"date":"2019-06-17","close":22616.3574},{"date":"2019-06-18","close":22744.373},{"date":"2019-06-19","close":23043.082},{"date":"2019-06-20","close":22829.7188},{"date":"2019-06-21","close":22360.3223},{"date":"2019-06-24","close":22701.7012},{"date":"2019-06-25","close":22701.7012},{"date":"2019-06-26","close":22274.9785},{"date":"2019-06-27","close":22445.668},{"date":"2019-06-28","close":22616.3574},{"date":"2019-07-01","close":23128.4277},{"date":"2019-07-02","close":23128.4277},{"date":"2019-07-03","close":22872.3945},{"date":"2019-07-04","close":22915.0664},{"date":"2019-07-05","close":23640.4961},{"date":"2019-07-08","close":22872.3945},{"date":"2019-07-09","close":22531.0137},{"date":"2019-07-10","close":22531.0137},{"date":"2019-07-11","close":23171.0996},{"date":"2019-07-12","close":22915.0664},{"date":"2019-07-15","close":22829.7188},{"date":"2019-07-16","close":23000.4082},{"date":"2019-07-17","close":21720.2363},{"date":"2019-07-18","close":21506.877},{"date":"2019-07-19","close":21592.2207},{"date":"2019-07-22","close":21890.9277},{"date":"2019-07-23","close":21890.9277},{"date":"2019-07-24","close":21592.2207},{"date":"2019-07-25","close":21976.2715},{"date":"2019-07-26","close":21592.2207},{"date":"2019-07-29","close":21720.2363},{"date":"2019-07-30","close":21592.2207},{"date":"2019-07-31","close":21165.498},{"date":"2019-08-01","close":20226.7051},{"date":"2019-08-02","close":20525.4121},{"date":"2019-08-05","close":19415.9297},{"date":"2019-08-06","close":18818.5176},{"date":"2019-08-07","close":19245.2402},{"date":"2019-08-08","close":19714.6367},{"date":"2019-08-09","close":19714.6367},{"date":"2019-08-12","close":19159.8965},{"date":"2019-08-13","close":19757.3086},{"date":"2019-08-14","close":19714.6367},{"date":"2019-08-16","close":19757.3086},{"date":"2019-08-19","close":19671.9648},{"date":"2019-08-20","close":19714.6367},{"date":"2019-08-21","close":19629.2949},{"date":"2019-08-22","close":19757.3086},{"date":"2019-08-23","close":19543.9453},{"date":"2019-08-26","close":18903.8594},{"date":"2019-08-27","close":19031.877},{"date":"2019-08-28","close":19031.877},{"date":"2019-08-29","close":19415.9297},{"date":"2019-08-30","close":20738.7734},{"date":"2019-09-02","close":20610.7539},{"date":"2019-09-03","close":21080.1504},{"date":"2019-09-04","close":21421.5293},{"date":"2019-09-05","close":21122.8242},{"date":"2019-09-06","close":21080.1504},{"date":"2019-09-09","close":21549.5488},{"date":"2019-09-10","close":21464.2031},{"date":"2019-09-11","close":21293.5117},{"date":"2019-09-16","close":21762.9121},{"date":"2019-09-17","close":21506.877},{"date":"2019-09-18","close":21208.1699},{"date":"2019-09-19","close":21421.5293},{"date":"2019-09-20","close":21677.5625},{"date":"2019-09-23","close":21677.5625},{"date":"2019-09-24","close":21890.9277},{"date":"2019-09-25","close":21421.5293},{"date":"2019-09-26","close":21208.1699},{"date":"2019-09-27","close":21720.2363},{"date":"2019-09-30","close":21549.5488},{"date":"2019-10-01","close":21720.2363},{"date":"2019-10-02","close":21634.8906},{"date":"2019-10-04","close":22360.3223},{"date":"2019-10-07","close":22957.7363},{"date":"2019-10-08","close":24195.2363},{"date":"2019-10-10","close":23725.8379},{"date":"2019-10-11","close":22616.3574},{"date":"2019-10-14","close":23811.1855},{"date":"2019-10-15","close":23896.5293},{"date":"2019-10-16","close":24237.9062},{"date":"2019-10-17","close":24067.2188},{"date":"2019-10-18","close":24493.9414},{"date":"2019-10-21","close":24109.8906},{"date":"2019-10-22","close":24963.3359},{"date":"2019-10-23","close":24920.668},{"date":"2019-10-24","close":24920.668},{"date":"2019-10-25","close":24536.6172},{"date":"2019-10-28","close":24877.9922},{"date":"2019-10-29","close":25475.4043},{"date":"2019-10-30","close":28803.8535},{"date":"2019-10-31","close":30340.0566},{"date":"2019-11-01","close":30084.0234},{"date":"2019-11-04","close":30894.8008},{"date":"2019-11-05","close":31193.5059},{"date":"2019-11-06","close":31108.1621},{"date":"2019-11-07","close":31748.2461},{"date":"2019-11-08","close":29956.0039},{"date":"2019-11-11","close":28377.1289},{"date":"2019-11-12","close":28249.1074},{"date":"2019-11-13","close":26926.2676},{"date":"2019-11-14","close":27182.3027},{"date":"2019-11-15","close":27224.9727},{"date":"2019-11-18","close":26926.2676},{"date":"2019-11-19","close":26755.5762},{"date":"2019-11-20","close":26627.5625},{"date":"2019-11-21","close":26456.873},{"date":"2019-11-22","close":26328.8535},{"date":"2019-11-25","close":26371.5234},{"date":"2019-11-26","close":26286.1836},{"date":"2019-11-27","close":26926.2676},{"date":"2019-11-28","close":27779.7109},{"date":"2019-11-29","close":27907.7324},{"date":"2019-12-02","close":28035.75},{"date":"2019-12-03","close":27609.0254},{"date":"2019-12-04","close":27481.0098},{"date":"2019-12-05","close":26158.1641},{"date":"2019-12-06","close":26286.1836},{"date":"2019-12-09","close":26030.1465},{"date":"2019-12-10","close":26414.1992},{"date":"2019-12-11","close":26755.5762},{"date":"2019-12-12","close":27267.6465},{"date":"2019-12-13","close":27609.0254},{"date":"2019-12-16","close":26840.9238},{"date":"2019-12-17","close":27566.3535},{"date":"2019-12-18","close":27779.7109},{"date":"2019-12-19","close":27651.6973},{"date":"2019-12-20","close":28078.4199},{"date":"2019-12-23","close":28206.4395},{"date":"2019-12-24","close":30382.7324},{"date":"2019-12-26","close":27737.041},{"date":"2019-12-27","close":27741.3516},{"date":"2019-12-30","close":27956.7344},{"date":"2020-01-02","close":28301.3477},{"date":"2020-01-03","close":28473.6523},{"date":"2020-01-06","close":27569.0449},{"date":"2020-01-07","close":28947.4961},{"date":"2020-01-08","close":27698.2754},{"date":"2020-01-09","close":28387.498},{"date":"2020-01-10","close":29033.6484},{"date":"2020-01-13","close":30024.4121},{"date":"2020-01-14","close":30110.5664},{"date":"2020-01-15","close":30369.0254},{"date":"2020-01-16","close":30455.1816},{"date":"2020-01-17","close":30282.8711},{"date":"2020-01-20","close":28775.1895},{"date":"2020-01-21","close":28387.498},{"date":"2020-01-22","close":28344.4219},{"date":"2020-01-23","close":27698.2754},{"date":"2020-01-28","close":25673.6719},{"date":"2020-01-29","close":25889.0566},{"date":"2020-01-30","close":25285.9824},{"date":"2020-01-31","close":24812.1367},{"date":"2020-02-03","close":25199.8281},{"date":"2020-02-04","close":25630.5957},{"date":"2020-02-05","close":24036.7617},{"date":"2020-02-06","close":24553.6816},{"date":"2020-02-07","close":24381.375},{"date":"2020-02-10","close":24036.7617},{"date":"2020-02-11","close":24122.9121},{"date":"2020-02-12","close":25113.6758},{"date":"2020-02-13","close":25372.1367},{"date":"2020-02-14","close":25285.9824},{"date":"2020-02-17","close":25673.6719},{"date":"2020-02-18","close":24984.4473},{"date":"2020-02-19","close":24553.6816},{"date":"2020-02-20","close":23993.6836},{"date":"2020-02-21","close":24036.7617},{"date":"2020-02-24","close":23045.998},{"date":"2020-02-25","close":23390.6133},{"date":"2020-02-26","close":23089.0762},{"date":"2020-02-27","close":22141.3887},{"date":"2020-02-28","close":21150.625},{"date":"2020-03-02","close":21882.9277},{"date":"2020-03-03","close":21495.2383},{"date":"2020-03-04","close":22012.1562},{"date":"2020-03-05","close":22141.3887},{"date":"2020-03-06","close":21366.0098},{"date":"2020-03-09","close":21366.0098},{"date":"2020-03-10","close":20676.7812},{"date":"2020-03-11","close":19599.8652},{"date":"2020-03-12","close":19599.8652},{"date":"2020-03-13","close":17101.4219},{"date":"2020-03-16","close":16282.9648},{"date":"2020-03-17","close":17015.2695},{"date":"2020-03-18","close":16842.9629},{"date":"2020-03-19","close":15852.2012},{"date":"2020-03-20","close":16024.5068},{"date":"2020-03-23","close":13870.6758},{"date":"2020-03-24","close":14646.0537},{"date":"2020-03-25","close":15636.8174},{"date":"2020-03-26","close":15895.2764},{"date":"2020-03-27","close":15809.123},{"date":"2020-03-30","close":15593.7412},{"date":"2020-03-31","close":15766.0449},{"date":"2020-04-01","close":14861.4365},{"date":"2020-04-02","close":15636.8174},{"date":"2020-04-03","close":15766.0449},{"date":"2020-04-06","close":16153.7363},{"date":"2020-04-07","close":16369.1201},{"date":"2020-04-08","close":17144.5},{"date":"2020-04-09","close":17187.5762},{"date":"2020-04-10","close":17230.6523},{"date":"2020-04-13","close":17402.9609},{"date":"2020-04-14","close":17747.5742},{"date":"2020-04-16","close":17446.0352},{"date":"2020-04-17","close":18221.4141},{"date":"2020-04-20","close":18264.4922},{"date":"2020-04-21","close":17962.9551},{"date":"2020-04-22","close":17919.8789},{"date":"2020-04-23","close":18264.4922},{"date":"2020-04-24","close":18092.1875},{"date":"2020-04-27","close":18479.875},{"date":"2020-04-28","close":18953.7168},{"date":"2020-04-29","close":18953.7168},{"date":"2020-05-04","close":18307.5684},{"date":"2020-05-06","close":18479.875},{"date":"2020-05-07","close":18350.6426},{"date":"2020-05-08","close":18436.7969},{"date":"2020-05-11","close":18135.2637},{"date":"2020-05-12","close":17661.418},{"date":"2020-05-13","close":17489.1113},{"date":"2020-05-14","close":17230.6523},{"date":"2020-05-15","close":17230.6523},{"date":"2020-05-18","close":17187.5762},{"date":"2020-05-19","close":18049.1094},{"date":"2020-05-20","close":17790.6504},{"date":"2020-05-21","close":17876.8027},{"date":"2020-05-22","close":17273.7285},{"date":"2020-05-25","close":16972.1934},{"date":"2020-05-26","close":16972.1934},{"date":"2020-05-27","close":17144.5},{"date":"2020-05-28","close":16799.8848},{"date":"2020-05-29","close":16713.7344},{"date":"2020-06-01","close":16670.6543},{"date":"2020-06-02","close":16842.9629},{"date":"2020-06-03","close":17402.9609},{"date":"2020-06-04","close":17833.7246},{"date":"2020-06-05","close":18049.1094},{"date":"2020-06-08","close":18350.6426},{"date":"2020-06-09","close":18910.6406},{"date":"2020-06-10","close":19944.4805},{"date":"2020-06-11","close":19513.7148},{"date":"2020-06-12","close":19039.8711},{"date":"2020-06-15","close":17575.2656},{"date":"2020-06-16","close":18307.5684},{"date":"2020-06-17","close":18178.3379},{"date":"2020-06-18","close":20676.7812},{"date":"2020-06-19","close":19298.332},{"date":"2020-06-22","close":18307.5684},{"date":"2020-06-23","close":17747.5742},{"date":"2020-06-24","close":17833.7246},{"date":"2020-06-25","close":17359.8809},{"date":"2020-06-26","close":17575.2656},{"date":"2020-06-29","close":17101.4219},{"date":"2020-06-30","close":22227.541},{"date":"2020-07-01","close":19169.1016},{"date":"2020-07-02","close":21366.0098},{"date":"2020-07-03","close":22399.8477},{"date":"2020-07-06","close":22055.2363},{"date":"2020-07-07","close":21409.0879},{"date":"2020-07-08","close":21667.543},{"date":"2020-07-09","close":21366.0098},{"date":"2020-07-10","close":20547.5527},{"date":"2020-07-13","close":20719.8613},{"date":"2020-07-14","close":20935.2441},{"date":"2020-07-15","close":20504.4766},{"date":"2020-07-16","close":20935.2441},{"date":"2020-07-17","close":21064.4746},{"date":"2020-07-20","close":20892.166},{"date":"2020-07-21","close":21150.625},{"date":"2020-07-22","close":20633.7051},{"date":"2020-07-23","close":20159.8633},{"date":"2020-07-24","close":19987.5566},{"date":"2020-07-27","close":19987.5566},{"date":"2020-07-28","close":19815.252},{"date":"2020-07-29","close":20073.7129},{"date":"2020-07-30","close":20676.7812},{"date":"2020-07-31","close":20849.0898},{"date":"2020-08-03","close":20504.4766},{"date":"2020-08-04","close":20590.6309},{"date":"2020-08-05","close":21193.7012},{"date":"2020-08-06","close":21064.4746},{"date":"2020-08-07","close":21107.5508},{"date":"2020-08-10","close":20935.2441},{"date":"2020-08-11","close":21107.5508},{"date":"2020-08-12","close":21581.3926},{"date":"2020-08-13","close":21624.4688},{"date":"2020-08-14","close":22227.541},{"date":"2020-08-18","close":20159.8633},{"date":"2020-08-19","close":20892.166},{"date":"2020-08-20","close":19686.0195},{"date":"2020-08-21","close":19815.252},{"date":"2020-08-24","close":19039.8711},{"date":"2020-08-25","close":19298.332},{"date":"2020-08-26","close":18953.7168},{"date":"2020-08-27","close":18652.1816},{"date":"2020-08-28","close":18781.4121},{"date":"2020-08-31","close":18781.4121},{"date":"2020-09-01","close":18996.793},{"date":"2020-09-02","close":19212.1777},{"date":"2020-09-03","close":19212.1777},{"date":"2020-09-04","close":19082.9473},{"date":"2020-09-07","close":19126.0234},{"date":"2020-09-08","close":19082.9473},{"date":"2020-09-09","close":18824.4883},{"date":"2020-09-10","close":18824.4883},{"date":"2020-09-11","close":18738.3359},{"date":"2020-09-14","close":19126.0234},{"date":"2020-09-15","close":19255.2539},{"date":"2020-09-16","close":18695.2559},{"date":"2020-09-17","close":18436.7969},{"date":"2020-09-18","close":18178.3379},{"date":"2020-09-21","close":17919.8789},{"date":"2020-09-22","close":17273.7285},{"date":"2020-09-23","close":16842.9629},{"date":"2020-09-24","close":16067.583},{"date":"2020-09-25","close":16024.5068},{"date":"2020-09-28","close":16326.041},{"date":"2020-09-29","close":16713.7344},{"date":"2020-10-05","close":16886.041},{"date":"2020-10-06","close":16842.9629},{"date":"2020-10-07","close":16886.041},{"date":"2020-10-08","close":16972.1934},{"date":"2020-10-12","close":17618.3438},{"date":"2020-10-13","close":17489.1113},{"date":"2020-10-14","close":17402.9609},{"date":"2020-10-15","close":17489.1113},{"date":"2020-10-16","close":17575.2656},{"date":"2020-10-19","close":17489.1113},{"date":"2020-10-20","close":17101.4219},{"date":"2020-10-21","close":17359.8809},{"date":"2020-10-22","close":17316.8047},{"date":"2020-10-23","close":17316.8047},{"date":"2020-10-26","close":17058.3477},{"date":"2020-10-27","close":16799.8848},{"date":"2020-10-28","close":16627.5801},{"date":"2020-10-29","close":15722.9697},{"date":"2020-10-30","close":14646.0537},{"date":"2020-11-02","close":14947.5928},{"date":"2020-11-03","close":15292.2051},{"date":"2020-11-04","close":15292.2051},{"date":"2020-11-05","close":15550.6631},{"date":"2020-11-06","close":15766.0449},{"date":"2020-11-09","close":15938.3535},{"date":"2020-11-10","close":16369.1201},{"date":"2020-11-11","close":16627.5801},{"date":"2020-11-12","close":16842.9629},{"date":"2020-11-13","close":16627.5801},{"date":"2020-11-16","close":16627.5801},{"date":"2020-11-17","close":17058.3477},{"date":"2020-11-18","close":16929.1133},{"date":"2020-11-19","close":16886.041},{"date":"2020-11-20","close":17446.0352},{"date":"2020-11-23","close":17747.5742},{"date":"2020-11-24","close":17876.8027},{"date":"2020-11-25","close":17618.3438},{"date":"2020-11-26","close":17618.3438},{"date":"2020-11-27","close":16886.041},{"date":"2020-11-30","close":16929.1133},{"date":"2020-12-01","close":17144.5},{"date":"2020-12-02","close":17359.8809},{"date":"2020-12-03","close":17575.2656},{"date":"2020-12-04","close":17316.8047},{"date":"2020-12-07","close":17144.5},{"date":"2020-12-08","close":17015.2695},{"date":"2020-12-09","close":17962.9551},{"date":"2020-12-10","close":17919.8789},{"date":"2020-12-11","close":18307.5684},{"date":"2020-12-14","close":17618.3438},{"date":"2020-12-15","close":17446.0352},{"date":"2020-12-16","close":17618.3438},{"date":"2020-12-17","close":17489.1113},{"date":"2020-12-18","close":17489.1113},{"date":"2020-12-21","close":17359.8809},{"date":"2020-12-22","close":17187.5762},{"date":"2020-12-23","close":17058.3477},{"date":"2020-12-24","close":17273.7285},{"date":"2020-12-28","close":17144.5},{"date":"2020-12-29","close":17349.3789},{"date":"2020-12-30","close":17610.9277},{"date":"2021-01-04","close":17523.7441},{"date":"2021-01-05","close":17741.7031},{"date":"2021-01-06","close":17741.7031},{"date":"2021-01-07","close":17872.4746},{"date":"2021-01-08","close":18003.252},{"date":"2021-01-11","close":17698.1094},{"date":"2021-01-12","close":17698.1094},{"date":"2021-01-13","close":18177.6172},{"date":"2021-01-14","close":18351.9805},{"date":"2021-01-15","close":19136.625},{"date":"2021-01-18","close":18613.5312},{"date":"2021-01-19","close":19485.3555},{"date":"2021-01-20","close":19921.2715},{"date":"2021-01-21","close":20880.2812},{"date":"2021-01-22","close":22885.4863},{"date":"2021-01-25","close":23844.5},{"date":"2021-01-26","close":23016.2598},{"date":"2021-01-27","close":22405.9805},{"date":"2021-01-28","close":21185.4238},{"date":"2021-01-29","close":20139.2305},{"date":"2021-02-01","close":20444.3711},{"date":"2021-02-02","close":20662.3262},{"date":"2021-02-03","close":20487.9609},{"date":"2021-02-04","close":20444.3711},{"date":"2021-02-05","close":20487.9609},{"date":"2021-02-08","close":20444.3711},{"date":"2021-02-09","close":20270.0039},{"date":"2021-02-10","close":20182.8203},{"date":"2021-02-15","close":20444.3711},{"date":"2021-02-16","close":20052.0449},{"date":"2021-02-17","close":19746.9082},{"date":"2021-02-18","close":19877.6816},{"date":"2021-02-19","close":19528.9512},{"date":"2021-02-22","close":19703.3145},{"date":"2021-02-23","close":20182.8203},{"date":"2021-02-24","close":19223.8105},{"date":"2021-02-25","close":19441.7656},{"date":"2021-02-26","close":18918.6699},{"date":"2021-03-02","close":18700.7129},{"date":"2021-03-03","close":19093.0371},{"date":"2021-03-04","close":18918.6699},{"date":"2021-03-05","close":18787.8965},{"date":"2021-03-08","close":18787.8965},{"date":"2021-03-09","close":18700.7129},{"date":"2021-03-10","close":18482.7539},{"date":"2021-03-11","close":18439.1641},{"date":"2021-03-12","close":18700.7129},{"date":"2021-03-15","close":18787.8965},{"date":"2021-03-16","close":19180.2188},{"date":"2021-03-17","close":19441.7656},{"date":"2021-03-18","close":19136.625},{"date":"2021-03-19","close":18962.2598},{"date":"2021-03-22","close":19267.3984},{"date":"2021-03-23","close":19223.8105},{"date":"2021-03-24","close":18918.6699},{"date":"2021-03-25","close":19180.2188},{"date":"2021-03-26","close":19093.0371},{"date":"2021-03-29","close":19049.4434},{"date":"2021-03-30","close":19441.7656},{"date":"2021-03-31","close":19093.0371},{"date":"2021-04-01","close":19136.625},{"date":"2021-04-02","close":19049.4434},{"date":"2021-04-05","close":19005.8535},{"date":"2021-04-06","close":19267.3984},{"date":"2021-04-07","close":19616.1309},{"date":"2021-04-08","close":19616.1309},{"date":"2021-04-09","close":19572.5391},{"date":"2021-04-12","close":19703.3145},{"date":"2021-04-13","close":20357.1855},{"date":"2021-04-14","close":20487.9609},{"date":"2021-04-15","close":20923.875},{"date":"2021-04-16","close":20967.4668},{"date":"2021-04-19","close":20793.1016},{"date":"2021-04-20","close":21098.2402},{"date":"2021-04-21","close":20749.5078},{"date":"2021-04-22","close":20531.5488},{"date":"2021-04-23","close":20575.1426},{"date":"2021-04-26","close":20531.5488},{"date":"2021-04-27","close":20139.2305},{"date":"2021-04-28","close":21359.7891},{"date":"2021-04-29","close":21839.2949},{"date":"2021-04-30","close":21621.3359},{"date":"2021-05-03","close":21970.0664},{"date":"2021-05-04","close":22231.6152},{"date":"2021-05-06","close":22493.1641},{"date":"2021-05-07","close":23103.4453},{"date":"2021-05-10","close":23670.1348},{"date":"2021-05-11","close":23844.5},{"date":"2021-05-12","close":23452.1758},{"date":"2021-05-13","close":23495.7656},{"date":"2021-05-14","close":23495.7656},{"date":"2021-05-17","close":23539.3574},{"date":"2021-05-18","close":23277.8125},{"date":"2021-05-20","close":23364.9922},{"date":"2021-05-21","close":22667.5312},{"date":"2021-05-24","close":22580.3457},{"date":"2021-05-25","close":22929.0781},{"date":"2021-05-26","close":23539.3574},{"date":"2021-05-27","close":24149.6367},{"date":"2021-05-28","close":24062.4531},{"date":"2021-05-31","close":24454.7773},{"date":"2021-06-01","close":24367.5957},{"date":"2021-06-02","close":24934.2832},{"date":"2021-06-03","close":24193.2324},{"date":"2021-06-04","close":24018.8652},{"date":"2021-06-07","close":23626.541},{"date":"2021-06-08","close":23495.7656},{"date":"2021-06-09","close":23495.7656},{"date":"2021-06-10","close":23582.9492},{"date":"2021-06-11","close":23713.7227},{"date":"2021-06-14","close":23626.541},{"date":"2021-06-15","close":23190.627},{"date":"2021-06-16","close":23408.584},{"date":"2021-06-17","close":23539.3574},{"date":"2021-06-18","close":23364.9922},{"date":"2021-06-21","close":22841.8984},{"date":"2021-06-22","close":23059.8535},{"date":"2021-06-23","close":21970.0664},{"date":"2021-06-24","close":21534.1543},{"date":"2021-06-25","close":21752.1113},{"date":"2021-06-28","close":21621.3359},{"date":"2021-06-29","close":21752.1113},{"date":"2021-06-30","close":21882.8848},{"date":"2021-07-01","close":21577.7441},{"date":"2021-07-02","close":21490.5625},{"date":"2021-07-05","close":21577.7441},{"date":"2021-07-06","close":21708.5215},{"date":"2021-07-07","close":21446.9688},{"date":"2021-07-08","close":21229.0137},{"date":"2021-07-09","close":20487.9609},{"date":"2021-07-12","close":20618.7344},{"date":"2021-07-13","close":20923.875},{"date":"2021-07-14","close":20923.875},{"date":"2021-07-15","close":20880.2812},{"date":"2021-07-16","close":20880.2812},{"date":"2021-07-19","close":20575.1426},{"date":"2021-07-20","close":20357.1855},{"date":"2021-07-21","close":20400.7754},{"date":"2021-07-22","close":20705.916},{"date":"2021-07-23","close":20444.3711},{"date":"2021-07-26","close":20182.8203},{"date":"2021-07-27","close":19790.4961},{"date":"2021-07-28","close":19746.9082},{"date":"2021-07-29","close":19485.3555},{"date":"2021-07-30","close":19354.584},{"date":"2021-08-02","close":19354.584},{"date":"2021-08-03","close":18962.2598},{"date":"2021-08-04","close":19485.3555},{"date":"2021-08-05","close":19659.7227},{"date":"2021-08-06","close":19616.1309},{"date":"2021-08-09","close":19267.3984},{"date":"2021-08-10","close":19398.1738},{"date":"2021-08-11","close":19005.8535},{"date":"2021-08-12","close":18787.8965},{"date":"2021-08-13","close":18526.3477},{"date":"2021-08-17","close":18134.0234},{"date":"2021-08-18","close":18395.5723},{"date":"2021-08-19","close":18003.252},{"date":"2021-08-20","close":17654.5195},{"date":"2021-08-23","close":18003.252},{"date":"2021-08-24","close":18569.9375},{"date":"2021-08-25","close":18482.7539},{"date":"2021-08-26","close":18613.5312},{"date":"2021-08-27","close":18700.7129},{"date":"2021-08-30","close":18831.4863},{"date":"2021-08-31","close":19136.625},{"date":"2021-09-01","close":19136.625},{"date":"2021-09-02","close":19005.8535},{"date":"2021-09-03","close":19267.3984},{"date":"2021-09-06","close":19093.0371},{"date":"2021-09-07","close":19310.9922},{"date":"2021-09-08","close":18700.7129},{"date":"2021-09-09","close":18221.2051},{"date":"2021-09-10","close":18046.8398},{"date":"2021-09-13","close":18046.8398},{"date":"2021-09-14","close":18134.0234},{"date":"2021-09-15","close":18177.6172},{"date":"2021-09-16","close":18046.8398},{"date":"2021-09-17","close":18003.252},{"date":"2021-09-23","close":17523.7441},{"date":"2021-09-24","close":17523.7441},{"date":"2021-09-27","close":17567.334},{"date":"2021-09-28","close":17262.1973},{"date":"2021-09-29","close":16957.0547},{"date":"2021-09-30","close":16869.873},{"date":"2021-10-01","close":16303.1836},{"date":"2021-10-05","close":16346.7773},{"date":"2021-10-06","close":16172.4111},{"date":"2021-10-07","close":16739.0996},{"date":"2021-10-08","close":16608.3242},{"date":"2021-10-12","close":16216.002},{"date":"2021-10-13","close":16346.7773},{"date":"2021-10-14","close":16695.5078},{"date":"2021-10-15","close":16739.0996},{"date":"2021-10-18","close":16782.6875},{"date":"2021-10-19","close":16869.873},{"date":"2021-10-20","close":16869.873},{"date":"2021-10-21","close":16477.5488},{"date":"2021-10-22","close":16259.5947},{"date":"2021-10-25","close":16651.9141},{"date":"2021-10-26","close":16608.3242},{"date":"2021-10-27","close":16085.2275},{"date":"2021-10-28","close":15998.0469},{"date":"2021-10-29","close":15910.8633},{"date":"2021-11-01","close":15998.0469},{"date":"2021-11-02","close":16172.4111},{"date":"2021-11-03","close":16041.6367},{"date":"2021-11-04","close":15867.2705},{"date":"2021-11-05","close":15562.1309},{"date":"2021-11-08","close":15562.1309},{"date":"2021-11-09","close":15649.3145},{"date":"2021-11-10","close":15431.3584},{"date":"2021-11-11","close":15213.3994},{"date":"2021-11-12","close":15256.9912},{"date":"2021-11-15","close":15431.3584},{"date":"2021-11-16","close":15518.54},{"date":"2021-11-17","close":15169.8096},{"date":"2021-11-18","close":15082.626},{"date":"2021-11-19","close":15039.0332},{"date":"2021-11-22","close":14995.4424},{"date":"2021-11-23","close":14821.0762},{"date":"2021-11-24","close":14777.4863},{"date":"2021-11-25","close":14646.7119},{"date":"2021-11-26","close":14210.7979},{"date":"2021-11-29","close":13905.6572},{"date":"2021-11-30","close":13251.7871},{"date":"2021-12-01","close":13513.3359},{"date":"2021-12-02","close":13949.249},{"date":"2021-12-03","close":14385.1641},{"date":"2021-12-06","close":14646.7119},{"date":"2021-12-07","close":14864.668},{"date":"2021-12-08","close":14646.7119},{"date":"2021-12-09","close":14864.668},{"date":"2021-12-10","close":14821.0762},{"date":"2021-12-13","close":14777.4863},{"date":"2021-12-14","close":14864.668},{"date":"2021-12-15","close":15082.626},{"date":"2021-12-16","close":14821.0762},{"date":"2021-12-17","close":14821.0762},{"date":"2021-12-20","close":14515.9375},{"date":"2021-12-21","close":14515.9375},{"date":"2021-12-22","close":14559.5293},{"date":"2021-12-23","close":14472.3457},{"date":"2021-12-24","close":14951.8516},{"date":"2021-12-27","close":14995.4424},{"date":"2021-12-28","close":15039.0332},{"date":"2021-12-29","close":15222.6006},{"date":"2021-12-30","close":15133.0566},{"date":"2022-01-03","close":17200.0},{"date":"2022-01-04","close":15446.4639},{"date":"2022-01-05","close":15088.2832},{"date":"2022-01-06","close":15088.2832},{"date":"2022-01-07","close":15133.0566},{"date":"2022-01-10","close":14730.1035},{"date":"2022-01-11","close":14371.9258},{"date":"2022-01-12","close":14416.6982},{"date":"2022-01-13","close":14551.0146},{"date":"2022-01-14","close":14237.6094},{"date":"2022-01-17","close":13879.4297},{"date":"2022-01-18","close":13610.7959},{"date":"2022-01-19","close":13610.7959},{"date":"2022-01-20","close":13789.8867},{"date":"2022-01-21","close":13745.1123},{"date":"2022-01-24","close":13342.1621},{"date":"2022-01-25","close":13118.2988},{"date":"2022-01-26","close":13118.2988},{"date":"2022-01-27","close":12715.3486},{"date":"2022-01-28","close":12894.4385},{"date":"2022-02-03","close":13028.7559},{"date":"2022-02-04","close":13700.3408},{"date":"2022-02-07","close":13789.8867},{"date":"2022-02-08","close":13789.8867},{"date":"2022-02-09","close":13789.8867},{"date":"2022-02-10","close":14730.1035},{"date":"2022-02-11","close":14506.2432},{"date":"2022-02-14","close":14327.1533},{"date":"2022-02-15","close":14416.6982},{"date":"2022-02-16","close":14864.4209},{"date":"2022-02-17","close":15401.6904},{"date":"2022-02-18","close":15849.4121},{"date":"2022-02-21","close":15849.4121},{"date":"2022-02-22","close":15849.4121},{"date":"2022-02-23","close":15849.4121},{"date":"2022-02-24","close":15446.4639},{"date":"2022-02-25","close":15670.3242},{"date":"2022-02-28","close":15670.3242},{"date":"2022-03-02","close":15804.6426},{"date":"2022-03-03","close":15894.1846},{"date":"2022-03-04","close":15894.1846},{"date":"2022-03-07","close":15580.7793},{"date":"2022-03-08","close":15222.6006},{"date":"2022-03-10","close":15222.6006},{"date":"2022-03-11","close":15356.918},{"date":"2022-03-14","close":14506.2432},{"date":"2022-03-15","close":14506.2432},{"date":"2022-03-16","close":14506.2432},{"date":"2022-03-17","close":14506.2432},{"date":"2022-03-18","close":14685.333},{"date":"2022-03-21","close":14685.333},{"date":"2022-03-22","close":14953.9668},{"date":"2022-03-23","close":15133.0566},{"date":"2022-03-24","close":14953.9668},{"date":"2022-03-25","close":14864.4209},{"date":"2022-03-28","close":14909.1943},{"date":"2022-03-29","close":15043.5107},{"date":"2022-03-30","close":15222.6006},{"date":"2022-03-31","close":15267.373},{"date":"2022-04-01","close":16028.5029},{"date":"2022-04-04","close":16341.9092},{"date":"2022-04-05","close":16252.3643},{"date":"2022-04-06","close":16476.2266},{"date":"2022-04-07","close":16073.2754},{"date":"2022-04-08","close":15894.1846},{"date":"2022-04-11","close":15938.96},{"date":"2022-04-12","close":15894.1846},{"date":"2022-04-13","close":16431.4531},{"date":"2022-04-14","close":16655.3184},{"date":"2022-04-15","close":16520.998},{"date":"2022-04-18","close":16968.7227},{"date":"2022-04-19","close":17013.4941},{"date":"2022-04-20","close":16789.6309},{"date":"2022-04-21","close":16655.3184},{"date":"2022-04-22","close":16700.0898},{"date":"2022-04-25","close":16118.0488},{"date":"2022-04-26","close":16476.2266},{"date":"2022-04-27","close":16252.3643},{"date":"2022-04-28","close":17013.4941},{"date":"2022-04-29","close":17103.0391},{"date":"2022-05-02","close":17237.3574},{"date":"2022-05-03","close":16655.3184},{"date":"2022-05-04","close":16341.9092},{"date":"2022-05-06","close":16118.0488},{"date":"2022-05-09","close":17850.0},{"date":"2022-05-10","close":15894.1846},{"date":"2022-05-11","close":16118.0488},{"date":"2022-05-12","close":15625.5518},{"date":"2022-05-13","close":15625.5518},{"date":"2022-05-16","close":15670.3242},{"date":"2022-05-17","close":15356.918},{"date":"2022-05-18","close":15222.6006},{"date":"2022-05-19","close":14953.9668},{"date":"2022-05-20","close":15133.0566},{"date":"2022-05-23","close":15088.2832},{"date":"2022-05-24","close":14998.7393},{"date":"2022-05-25","close":14953.9668},{"date":"2022-05-26","close":14864.4209},{"date":"2022-05-27","close":15267.373},{"date":"2022-05-30","close":15446.4639},{"date":"2022-05-31","close":15536.0059},{"date":"2022-06-02","close":15133.0566},{"date":"2022-06-03","close":15222.6006},{"date":"2022-06-07","close":14953.9668},{"date":"2022-06-08","close":14909.1943},{"date":"2022-06-09","close":14864.4209},{"date":"2022-06-10","close":14640.5596},{"date":"2022-06-13","close":14013.7471},{"date":"2022-06-14","close":13700.3408},{"date":"2022-06-15","close":13879.4297},{"date":"2022-06-16","close":13879.4297},{"date":"2022-06-17","close":13745.1123},{"date":"2022-06-20","close":13655.5684},{"date":"2022-06-21","close":13700.3408},{"date":"2022-06-22","close":12983.9834},{"date":"2022-06-23","close":12760.1211},{"date":"2022-06-24","close":12894.4385},{"date":"2022-06-27","close":13386.9336},{"date":"2022-06-28","close":13386.9336},{"date":"2022-06-29","close":13431.7061},{"date":"2022-06-30","close":12939.2109},{"date":"2022-07-01","close":12849.666},{"date":"2022-07-04","close":12715.3486},{"date":"2022-07-05","close":12760.1211},{"date":"2022-07-06","close":12715.3486},{"date":"2022-07-07","close":12939.2109},{"date":"2022-07-08","close":12939.2109},{"date":"2022-07-11","close":12849.666},{"date":"2022-07-12","close":12983.9834},{"date":"2022-07-13","close":12983.9834},{"date":"2022-07-14","close":13028.7559},{"date":"2022-07-15","close":12804.8936},{"date":"2022-07-18","close":12939.2109},{"date":"2022-07-19","close":12894.4385},{"date":"2022-07-20","close":13163.0732},{"date":"2022-07-21","close":13207.8447},{"date":"2022-07-22","close":13342.1621},{"date":"2022-07-25","close":13386.9336},{"date":"2022-07-26","close":13521.252},{"date":"2022-07-27","close":13073.5283},{"date":"2022-07-28","close":12715.3486},{"date":"2022-07-29","close":12760.1211},{"date":"2022-08-01","close":12715.3486},{"date":"2022-08-02","close":12625.8037},{"date":"2022-08-03","close":12670.5762},{"date":"2022-08-04","close":12625.8037},{"date":"2022-08-05","close":12670.5762},{"date":"2022-08-08","close":12670.5762},{"date":"2022-08-09","close":12715.3486},{"date":"2022-08-10","close":12625.8037},{"date":"2022-08-11","close":12715.3486},{"date":"2022-08-12","close":12760.1211},{"date":"2022-08-16","close":12760.1211},{"date":"2022-08-17","close":12715.3486},{"date":"2022-08-18","close":12715.3486},{"date":"2022-08-19","close":12670.5762},{"date":"2022-08-22","close":12491.4883},{"date":"2022-08-23","close":12312.3975},{"date":"2022-08-24","close":12357.1699},{"date":"2022-08-25","close":12536.2588},{"date":"2022-08-26","close":12581.0322},{"date":"2022-08-29","close":12178.0811},{"date":"2022-08-30","close":12401.9424},{"date":"2022-08-31","close":12491.4883},{"date":"2022-09-01","close":12357.1699},{"date":"2022-09-02","close":12267.625},{"date":"2022-09-05","close":12267.625},{"date":"2022-09-06","close":12267.625},{"date":"2022-09-07","close":12178.0811},{"date":"2022-09-08","close":12312.3975},{"date":"2022-09-13","close":12401.9424},{"date":"2022-09-14","close":12178.0811},{"date":"2022-09-15","close":12178.0811},{"date":"2022-09-16","close":12133.3076},{"date":"2022-09-19","close":11998.9912},{"date":"2022-09-20","close":11998.9912},{"date":"2022-09-21","close":11954.2188},{"date":"2022-09-22","close":11864.6748},{"date":"2022-09-23","close":11461.7217},{"date":"2022-09-26","close":11416.9512},{"date":"2022-09-27","close":11461.7217},{"date":"2022-09-28","close":11193.0879},{"date":"2022-09-29","close":11193.0879},{"date":"2022-09-30","close":10879.6826},{"date":"2022-10-04","close":10745.3652},{"date":"2022-10-05","close":10700.5928},{"date":"2022-10-06","close":10790.1377},{"date":"2022-10-07","close":10431.959},{"date":"2022-10-11","close":10029.0068},{"date":"2022-10-12","close":9805.1455},{"date":"2022-10-13","close":9536.5117},{"date":"2022-10-14","close":9939.4629},{"date":"2022-10-17","close":9894.6895},{"date":"2022-10-18","close":9984.2344},{"date":"2022-10-19","close":9849.918},{"date":"2022-10-20","close":9670.8291},{"date":"2022-10-21","close":9446.9668},{"date":"2022-10-24","close":9491.7393},{"date":"2022-10-25","close":9312.6504},{"date":"2022-10-26","close":8945.5166},{"date":"2022-10-27","close":8999.2432},{"date":"2022-10-28","close":8999.2432},{"date":"2022-10-31","close":8954.4717},{"date":"2022-11-01","close":9223.1055},{"date":"2022-11-02","close":9223.1055},{"date":"2022-11-03","close":9044.0156},{"date":"2022-11-04","close":9626.0566},{"date":"2022-11-07","close":9536.5117},{"date":"2022-11-08","close":10029.0068},{"date":"2022-11-09","close":10118.5527},{"date":"2022-11-10","close":10118.5527},{"date":"2022-11-11","close":10521.5039},{"date":"2022-11-14","close":10969.2275},{"date":"2022-11-15","close":11237.8613},{"date":"2022-11-16","close":10924.4541},{"date":"2022-11-17","close":10790.1377},{"date":"2022-11-18","close":10924.4541},{"date":"2022-11-21","close":10208.0967},{"date":"2022-11-22","close":10252.8691},{"date":"2022-11-23","close":10431.959},{"date":"2022-11-24","close":10745.3652},{"date":"2022-11-25","close":10834.9102},{"date":"2022-11-28","close":11237.8613},{"date":"2022-11-29","close":11506.4951},{"date":"2022-11-30","close":11551.2676},{"date":"2022-12-01","close":11596.041},{"date":"2022-12-02","close":11864.6748},{"date":"2022-12-05","close":12446.7139},{"date":"2022-12-06","close":11730.3574},{"date":"2022-12-07","close":11909.4453},{"date":"2022-12-08","close":11819.9014},{"date":"2022-12-09","close":12401.9424},{"date":"2022-12-12","close":12088.5352},{"date":"2022-12-13","close":12133.3076},{"date":"2022-12-14","close":12178.0811},{"date":"2022-12-15","close":11909.4453},{"date":"2022-12-16","close":11998.9912},{"date":"2022-12-19","close":12043.7646},{"date":"2022-12-20","close":12043.7646},{"date":"2022-12-21","close":11998.9912},{"date":"2022-12-22","close":12178.0811},{"date":"2022-12-23","close":12133.3076},{"date":"2022-12-26","close":12088.5352},{"date":"2022-12-27","close":12536.2588},{"date":"2022-12-28","close":12636.2578},{"date":"2022-12-29","close":12545.3496},{"date":"2023-01-02","close":12363.5332},{"date":"2023-01-03","close":12318.0791},{"date":"2023-01-04","close":12272.624},{"date":"2023-01-05","close":12590.8037},{"date":"2023-01-06","close":12545.3496},{"date":"2023-01-09","close":12954.4375},{"date":"2023-01-10","close":12818.0752},{"date":"2023-01-11","close":12954.4375},{"date":"2023-01-12","close":12772.6211},{"date":"2023-01-13","close":12681.7129},{"date":"2023-01-16","close":12863.5293},{"date":"2023-01-17","close":12908.9834},{"date":"2023-01-18","close":12908.9834},{"date":"2023-01-19","close":12954.4375},{"date":"2023-01-20","close":13408.9795},{"date":"2023-01-25","close":13408.9795},{"date":"2023-01-26","close":13354.4336},{"date":"2023-01-27","close":13590.7949},{"date":"2023-01-30","close":13463.5244},{"date":"2023-01-31","close":13890.793},{"date":"2023-02-01","close":13818.0674},{"date":"2023-02-02","close":14490.7881},{"date":"2023-02-03","close":14499.8789},{"date":"2023-02-06","close":14354.4248},{"date":"2023-02-07","close":14390.7891},{"date":"2023-02-08","close":14163.5186},{"date":"2023-02-09","close":14454.4258},{"date":"2023-02-10","close":14545.333},{"date":"2023-02-13","close":14099.8828},{"date":"2023-02-14","close":14290.79},{"date":"2023-02-15","close":13890.793},{"date":"2023-02-16","close":13799.8848},{"date":"2023-02-17","close":13808.9756},{"date":"2023-02-20","close":14072.6094},{"date":"2023-02-21","close":13618.0684},{"date":"2023-02-22","close":13345.3438},{"date":"2023-02-23","close":13436.252},{"date":"2023-02-24","close":13318.0703},{"date":"2023-02-27","close":13054.4365},{"date":"2023-02-28","close":12863.5293},{"date":"2023-03-02","close":13163.5264},{"date":"2023-03-03","close":13108.9814},{"date":"2023-03-06","close":12990.7998},{"date":"2023-03-07","close":12663.5312},{"date":"2023-03-08","close":12436.2598},{"date":"2023-03-09","close":12518.0771},{"date":"2023-03-10","close":12299.8975},{"date":"2023-03-13","close":12318.0791},{"date":"2023-03-14","close":11936.2646},{"date":"2023-03-15","close":12018.082},{"date":"2023-03-16","close":11599.9033},{"date":"2023-03-17","close":11863.5381},{"date":"2023-03-20","close":12154.4434},{"date":"2023-03-21","close":12181.7168},{"date":"2023-03-22","close":11990.8096},{"date":"2023-03-23","close":12018.082},{"date":"2023-03-24","close":11818.083},{"date":"2023-03-27","close":11927.1738},{"date":"2023-03-28","close":11881.7188},{"date":"2023-03-29","close":12090.8076},{"date":"2023-03-30","close":12008.9912},{"date":"2023-03-31","close":11981.7188},{"date":"2023-04-03","close":12199.8984},{"date":"2023-04-04","close":12254.4434},{"date":"2023-04-05","close":12499.8965},{"date":"2023-04-06","close":12463.5332},{"date":"2023-04-07","close":12490.8057},{"date":"2023-04-10","close":12281.7158},{"date":"2023-04-11","close":12563.5312},{"date":"2023-04-12","close":12454.4414},{"date":"2023-04-13","close":12436.2598},{"date":"2023-04-14","close":12608.9863},{"date":"2023-04-17","close":12336.2607},{"date":"2023-04-18","close":12863.5293},{"date":"2023-04-19","close":13263.5264},{"date":"2023-04-20","close":13190.7988},{"date":"2023-04-21","close":12318.0791},{"date":"2023-04-24","close":12045.3545},{"date":"2023-04-25","close":12108.9902},{"date":"2023-04-26","close":12281.7158},{"date":"2023-04-27","close":12381.7158},{"date":"2023-04-28","close":12499.8965},{"date":"2023-05-02","close":12181.7168},{"date":"2023-05-03","close":11727.1748},{"date":"2023-05-04","close":11463.541},{"date":"2023-05-08","close":11336.2686},{"date":"2023-05-09","close":11308.9971},{"date":"2023-05-10","close":11318.0879},{"date":"2023-05-11","close":11336.2686},{"date":"2023-05-12","close":11172.6348},{"date":"2023-05-15","close":11172.6348},{"date":"2023-05-16","close":11027.1816},{"date":"2023-05-17","close":11008.999},{"date":"2023-05-18","close":10945.3633},{"date":"2023-05-19","close":11018.0908},{"date":"2023-05-22","close":10981.7275},{"date":"2023-05-23","close":10981.7275},{"date":"2023-05-24","close":10881.7275},{"date":"2023-05-25","close":10863.5469},{"date":"2023-05-26","close":10763.5459},{"date":"2023-05-30","close":10481.7305},{"date":"2023-05-31","close":10454.458},{"date":"2023-06-01","close":10481.7305},{"date":"2023-06-02","close":10472.6406},{"date":"2023-06-05","close":10663.5479},{"date":"2023-06-07","close":10636.2744},{"date":"2023-06-08","close":10581.7305},{"date":"2023-06-09","close":10709.002},{"date":"2023-06-12","close":10454.458},{"date":"2023-06-13","close":10409.0039},{"date":"2023-06-14","close":10272.6426},{"date":"2023-06-15","close":10227.1875},{"date":"2023-06-16","close":10254.46},{"date":"2023-06-19","close":10172.6426},{"date":"2023-06-20","close":10081.7344},{"date":"2023-06-21","close":9909.0088},{"date":"2023-06-22","close":9890.8262},{"date":"2023-06-23","close":9854.4629},{"date":"2023-06-26","close":9790.8281},{"date":"2023-06-27","close":9718.1006},{"date":"2023-06-28","close":9499.9209},{"date":"2023-06-29","close":9545.375},{"date":"2023-06-30","close":9509.0127},{"date":"2023-07-03","close":9454.4668},{"date":"2023-07-04","close":9363.5586},{"date":"2023-07-05","close":9363.5586},{"date":"2023-07-06","close":9181.7422},{"date":"2023-07-07","close":9090.833},{"date":"2023-07-10","close":9009.0156},{"date":"2023-07-11","close":9063.5615},{"date":"2023-07-12","close":9299.9229},{"date":"2023-07-13","close":9290.8311},{"date":"2023-07-14","close":9236.2871},{"date":"2023-07-17","close":9227.1963},{"date":"2023-07-18","close":9063.5615},{"date":"2023-07-19","close":8999.9248},{"date":"2023-07-20","close":8945.3799},{"date":"2023-07-21","close":8890.835},{"date":"2023-07-24","close":8763.5635},{"date":"2023-07-25","close":8654.4727},{"date":"2023-07-26","close":8290.8398},{"date":"2023-07-27","close":8954.4707},{"date":"2023-07-28","close":8799.9258},{"date":"2023-07-31","close":8818.1084},{"date":"2023-08-01","close":9018.1064},{"date":"2023-08-02","close":9518.1025},{"date":"2023-08-03","close":9236.2871},{"date":"2023-08-04","close":9363.5586},{"date":"2023-08-07","close":9209.0146},{"date":"2023-08-08","close":9090.833},{"date":"2023-08-09","close":9018.1064},{"date":"2023-08-10","close":10245.3691},{"date":"2023-08-11","close":10036.2793},{"date":"2023-08-14","close":10045.3701},{"date":"2023-08-16","close":9672.6475},{"date":"2023-08-17","close":9227.1963},{"date":"2023-08-18","close":9318.1035},{"date":"2023-08-21","close":9318.1035},{"date":"2023-08-22","close":9254.4678},{"date":"2023-08-23","close":9290.8311},{"date":"2023-08-24","close":9490.8301},{"date":"2023-08-25","close":9609.0107},{"date":"2023-08-28","close":9936.2812},{"date":"2023-08-29","close":9872.6455},{"date":"2023-08-30","close":9909.0088},{"date":"2023-08-31","close":9909.0088},{"date":"2023-09-01","close":9999.916},{"date":"2023-09-04","close":9918.0986},{"date":"2023-09-05","close":9845.3721},{"date":"2023-09-06","close":9936.2812},{"date":"2023-09-07","close":9845.3721},{"date":"2023-09-08","close":9754.4648},{"date":"2023-09-11","close":9772.6455},{"date":"2023-09-12","close":9609.0107},{"date":"2023-09-13","close":9563.5557},{"date":"2023-09-14","close":9454.4668},{"date":"2023-09-15","close":9736.2822},{"date":"2023-09-18","close":9799.918},{"date":"2023-09-19","close":9663.5566},{"date":"2023-09-20","close":9427.1943},{"date":"2023-09-21","close":9236.2871},{"date":"2023-09-22","close":9218.1055},{"date":"2023-09-25","close":9254.4678},{"date":"2023-09-26","close":9081.7422},{"date":"2023-09-27","close":9209.0146},{"date":"2023-10-04","close":9009.0156},{"date":"2023-10-05","close":8890.835},{"date":"2023-10-06","close":8681.7451},{"date":"2023-10-10","close":8427.2031},{"date":"2023-10-11","close":8409.0205},{"date":"2023-10-12","close":8509.0195},{"date":"2023-10-13","close":8454.4756},{"date":"2023-10-16","close":8354.4756},{"date":"2023-10-17","close":8390.8398},{"date":"2023-10-18","close":8318.1133},{"date":"2023-10-19","close":8209.0215},{"date":"2023-10-20","close":8099.9326},{"date":"2023-10-23","close":8136.2959},{"date":"2023-10-24","close":8327.2031},{"date":"2023-10-25","close":8872.6543},{"date":"2023-10-26","close":8690.8359},{"date":"2023-10-27","close":8545.3838},{"date":"2023-10-30","close":8272.6592},{"date":"2023-10-31","close":8709.0186},{"date":"2023-11-01","close":8972.6523},{"date":"2023-11-02","close":8772.6543},{"date":"2023-11-03","close":8909.0176},{"date":"2023-11-06","close":9190.833},{"date":"2023-11-07","close":9163.5596},{"date":"2023-11-08","close":9327.1953},{"date":"2023-11-09","close":9190.833},{"date":"2023-11-10","close":8981.7432},{"date":"2023-11-13","close":8872.6543},{"date":"2023-11-14","close":8872.6543},{"date":"2023-11-15","close":8945.3799},{"date":"2023-11-16","close":8990.834},{"date":"2023-11-17","close":8981.7432},{"date":"2023-11-20","close":8999.9248},{"date":"2023-11-21","close":9027.1982},{"date":"2023-11-22","close":8999.9248},{"date":"2023-11-23","close":8845.3809},{"date":"2023-11-24","close":8799.9258},{"date":"2023-11-27","close":8945.3799},{"date":"2023-11-28","close":8863.5625},{"date":"2023-11-29","close":8799.9258},{"date":"2023-11-30","close":8772.6543},{"date":"2023-12-01","close":8781.7451},{"date":"2023-12-04","close":8799.9258},{"date":"2023-12-05","close":8945.3799},{"date":"2023-12-06","close":8909.0176},{"date":"2023-12-07","close":8890.835},{"date":"2023-12-08","close":8954.4707},{"date":"2023-12-11","close":9081.7422},{"date":"2023-12-12","close":8927.1982},{"date":"2023-12-13","close":8981.7432},{"date":"2023-12-14","close":9109.0146},{"date":"2023-12-15","close":9118.1055},{"date":"2023-12-18","close":9072.6523},{"date":"2023-12-19","close":9045.3789},{"date":"2023-12-20","close":9063.5615},{"date":"2023-12-21","close":9054.4707},{"date":"2023-12-22","close":9072.6523},{"date":"2023-12-26","close":9090.833},{"date":"2023-12-27","close":9230.6924},{"date":"2023-12-28","close":9333.2549},{"date":"2024-01-02","close":9277.3125},{"date":"2024-01-03","close":9118.8047},{"date":"2024-01-04","close":9016.2412},{"date":"2024-01-05","close":9025.5654},{"date":"2024-01-08","close":8997.5947},{"date":"2024-01-09","close":9062.8613},{"date":"2024-01-10","close":9006.918},{"date":"2024-01-11","close":8978.9463},{"date":"2024-01-12","close":8839.0869},{"date":"2024-01-15","close":8699.2285},{"date":"2024-01-16","close":8680.5801},{"date":"2024-01-17","close":8605.9883},{"date":"2024-01-18","close":8829.7637},{"date":"2024-01-19","close":8950.9746},{"date":"2024-01-22","close":8913.6787},{"date":"2024-01-23","close":9128.1289},{"date":"2024-01-24","close":9044.2129},{"date":"2024-01-25","close":8978.9463},{"date":"2024-01-26","close":9025.5654},{"date":"2024-01-29","close":9025.5654},{"date":"2024-01-30","close":9006.918},{"date":"2024-01-31","close":8652.6084},{"date":"2024-02-01","close":8829.7637},{"date":"2024-02-02","close":9137.4531},{"date":"2024-02-05","close":9118.8047},{"date":"2024-02-06","close":9286.6357},{"date":"2024-02-07","close":9323.9307},{"date":"2024-02-08","close":9379.875},{"date":"2024-02-13","close":9501.0859},{"date":"2024-02-14","close":9491.7617},{"date":"2024-02-15","close":9696.8887},{"date":"2024-02-16","close":10079.1699},{"date":"2024-02-19","close":10237.6768},{"date":"2024-02-20","close":10097.8174},{"date":"2024-02-21","close":10069.8467},{"date":"2024-02-22","close":10125.7891},{"date":"2024-02-23","close":10107.1416},{"date":"2024-02-26","close":9929.9873},{"date":"2024-02-27","close":9594.3262},{"date":"2024-02-28","close":9724.8604},{"date":"2024-02-29","close":9752.833},{"date":"2024-03-04","close":9622.2979},{"date":"2024-03-05","close":9575.6777},{"date":"2024-03-06","close":9640.9443},{"date":"2024-03-07","close":9715.5371},{"date":"2024-03-08","close":9659.5928},{"date":"2024-03-11","close":9603.6494},{"date":"2024-03-12","close":9435.8193},{"date":"2024-03-13","close":9184.0723},{"date":"2024-03-14","close":9184.0723},{"date":"2024-03-15","close":9146.7773},{"date":"2024-03-18","close":9090.833},{"date":"2024-03-19","close":8867.0586},{"date":"2024-03-20","close":9025.5654},{"date":"2024-03-21","close":9044.2129},{"date":"2024-03-22","close":9034.8896},{"date":"2024-03-25","close":9230.6924},{"date":"2024-03-26","close":9277.3125},{"date":"2024-03-27","close":9221.3682},{"date":"2024-03-28","close":9286.6357},{"date":"2024-03-29","close":9212.0439},{"date":"2024-04-01","close":9696.8887},{"date":"2024-04-02","close":9687.5645},{"date":"2024-04-03","close":9715.5371},{"date":"2024-04-04","close":9678.2402},{"date":"2024-04-05","close":9668.917},{"date":"2024-04-08","close":9668.917},{"date":"2024-04-09","close":9557.0293},{"date":"2024-04-11","close":9398.5225},{"date":"2024-04-12","close":9603.6494},{"date":"2024-04-15","close":9603.6494},{"date":"2024-04-16","close":9594.3262},{"date":"2024-04-17","close":9827.4238},{"date":"2024-04-18","close":9976.6064},{"date":"2024-04-19","close":9808.7754},{"date":"2024-04-22","close":9892.6914},{"date":"2024-04-23","close":9864.7197},{"date":"2024-04-24","close":10069.8467},{"date":"2024-04-25","close":10069.8467},{"date":"2024-04-26","close":10386.8604},{"date":"2024-04-29","close":10564.0137},{"date":"2024-04-30","close":10983.5918},{"date":"2024-05-02","close":10862.3799},{"date":"2024-05-03","close":10610.6338},{"date":"2024-05-07","close":10368.2119},{"date":"2024-05-08","close":10517.3945},{"date":"2024-05-09","close":10815.7607},{"date":"2024-05-10","close":11365.8721},{"date":"2024-05-13","close":11188.7178},{"date":"2024-05-14","close":11076.8301},{"date":"2024-05-16","close":11272.6338},{"date":"2024-05-17","close":10909.0},{"date":"2024-05-20","close":11505.7314},{"date":"2024-05-21","close":11505.7314},{"date":"2024-05-22","close":11748.1543},{"date":"2024-05-23","close":11701.5342},{"date":"2024-05-24","close":11682.8857},{"date":"2024-05-27","close":11598.9707},{"date":"2024-05-28","close":11375.1963},{"date":"2024-05-29","close":11524.3789},{"date":"2024-05-30","close":11897.3369},{"date":"2024-05-31","close":12055.8438},{"date":"2024-06-03","close":11766.8018},{"date":"2024-06-04","close":11375.1963},{"date":"2024-06-05","close":11347.2246},{"date":"2024-06-07","close":11375.1963},{"date":"2024-06-10","close":11216.6895},{"date":"2024-06-11","close":11104.8027},{"date":"2024-06-12","close":11487.083},{"date":"2024-06-13","close":11533.7031},{"date":"2024-06-14","close":11403.168},{"date":"2024-06-17","close":11198.041},{"date":"2024-06-18","close":11198.041},{"date":"2024-06-19","close":10899.6758},{"date":"2024-06-20","close":10685.2256},{"date":"2024-06-21","close":10722.5205},{"date":"2024-06-24","close":10853.0566},{"date":"2024-06-25","close":10871.7041},{"date":"2024-06-26","close":11002.2393},{"date":"2024-06-27","close":10722.5205},{"date":"2024-06-28","close":10629.2822},{"date":"2024-07-01","close":10591.9863},{"date":"2024-07-02","close":10377.5361},{"date":"2024-07-03","close":10004.5781},{"date":"2024-07-04","close":9836.7471},{"date":"2024-07-05","close":10004.5781},{"date":"2024-07-08","close":10135.1133},{"date":"2024-07-09","close":10209.7051},{"date":"2024-07-10","close":10107.1416},{"date":"2024-07-11","close":10135.1133},{"date":"2024-07-12","close":9920.6631},{"date":"2024-07-15","close":9976.6064},{"date":"2024-07-16","close":10125.7891},{"date":"2024-07-17","close":10386.8604},{"date":"2024-07-18","close":10470.7754},{"date":"2024-07-19","close":10340.2402},{"date":"2024-07-22","close":10489.4229},{"date":"2024-07-23","close":10433.4795},{"date":"2024-07-24","close":10461.4512},{"date":"2024-07-25","close":10414.8311},{"date":"2024-07-26","close":10414.8311},{"date":"2024-07-29","close":10498.7471},{"date":"2024-07-30","close":10470.7754},{"date":"2024-07-31","close":10470.7754},{"date":"2024-08-01","close":10647.9297},{"date":"2024-08-02","close":10470.7754},{"date":"2024-08-05","close":9771.4805},{"date":"2024-08-06","close":9827.4238},{"date":"2024-08-07","close":8559.3691},{"date":"2024-08-08","close":8633.9609},{"date":"2024-08-09","close":8736.5234},{"date":"2024-08-12","close":8755.1719},{"date":"2024-08-13","close":8643.2842},{"date":"2024-08-14","close":8811.1152},{"date":"2024-08-16","close":8913.6787},{"date":"2024-08-19","close":8876.3828},{"date":"2024-08-20","close":8876.3828},{"date":"2024-08-21","close":8876.3828},{"date":"2024-08-22","close":8895.0303},{"date":"2024-08-23","close":8885.7061},{"date":"2024-08-26","close":8811.1152},{"date":"2024-08-27","close":8820.4395},{"date":"2024-08-28","close":8913.6787},{"date":"2024-08-29","close":8913.6787},{"date":"2024-08-30","close":8913.6787},{"date":"2024-09-02","close":8941.6504},{"date":"2024-09-03","close":9090.833},{"date":"2024-09-04","close":8904.3545},{"date":"2024-09-05","close":9006.918},{"date":"2024-09-06","close":8857.7344},{"date":"2024-09-09","close":8932.3262},{"date":"2024-09-10","close":8950.9746},{"date":"2024-09-11","close":9081.5088},{"date":"2024-09-12","close":9118.8047},{"date":"2024-09-13","close":9081.5088},{"date":"2024-09-19","close":8997.5947},{"date":"2024-09-20","close":9081.5088},{"date":"2024-09-23","close":9100.1572},{"date":"2024-09-24","close":8960.2979},{"date":"2024-09-25","close":9109.4814},{"date":"2024-09-26","close":9230.6924},{"date":"2024-09-27","close":9351.9033},{"date":"2024-09-30","close":9333.2549},{"date":"2024-10-02","close":9212.0439},{"date":"2024-10-04","close":9081.5088},{"date":"2024-10-07","close":9053.5371},{"date":"2024-10-08","close":8867.0586},{"date":"2024-10-10","close":8885.7061},{"date":"2024-10-11","close":8913.6787},{"date":"2024-10-14","close":8811.1152},{"date":"2024-10-15","close":8773.8193},{"date":"2024-10-16","close":8736.5234},{"date":"2024-10-17","close":8689.9043},{"date":"2024-10-18","close":8708.5518},{"date":"2024-10-21","close":8708.5518},{"date":"2024-10-22","close":8578.0166},{"date":"2024-10-23","close":8596.665},{"date":"2024-10-24","close":8605.9883},{"date":"2024-10-25","close":8466.1299},{"date":"2024-10-28","close":8512.75},{"date":"2024-10-29","close":8512.75},{"date":"2024-10-30","close":8503.4258},{"date":"2024-10-31","close":8466.1299},{"date":"2024-11-01","close":8550.0449},{"date":"2024-11-04","close":8661.9326},{"date":"2024-11-05","close":8652.6084},{"date":"2024-11-06","close":8624.6367},{"date":"2024-11-07","close":8624.6367},{"date":"2024-11-08","close":8615.3125},{"date":"2024-11-11","close":8531.3975},{"date":"2024-11-12","close":8261.0029},{"date":"2024-11-13","close":8233.0322},{"date":"2024-11-14","close":8083.8491},{"date":"2024-11-15","close":8149.1162},{"date":"2024-11-18","close":8186.4121},{"date":"2024-11-19","close":8223.708},{"date":"2024-11-20","close":8195.7363},{"date":"2024-11-21","close":8205.0596},{"date":"2024-11-22","close":8223.708},{"date":"2024-11-25","close":8279.6514},{"date":"2024-11-26","close":8279.6514},{"date":"2024-11-27","close":8410.1855},{"date":"2024-11-28","close":8633.9609},{"date":"2024-11-29","close":8568.6924},{"date":"2024-12-02","close":8503.4258},{"date":"2024-12-03","close":8484.7773},{"date":"2024-12-04","close":8391.5391},{"date":"2024-12-05","close":8316.9473},{"date":"2024-12-06","close":8261.0029},{"date":"2024-12-09","close":8083.8491},{"date":"2024-12-10","close":8298.2988},{"date":"2024-12-11","close":8354.2432},{"date":"2024-12-12","close":8354.2432},{"date":"2024-12-13","close":8335.5947},{"date":"2024-12-16","close":8428.834},{"date":"2024-12-17","close":8410.1855},{"date":"2024-12-18","close":8419.5098},{"date":"2024-12-19","close":8382.2148},{"date":"2024-12-20","close":8316.9473},{"date":"2024-12-23","close":8326.2705},{"date":"2024-12-24","close":8335.5947},{"date":"2024-12-26","close":8288.9746},{"date":"2024-12-27","close":8251.6787},{"date":"2024-12-30","close":8242.3545},{"date":"2025-01-02","close":8270.3271},{"date":"2025-01-03","close":8298.2988},{"date":"2025-01-06","close":8550.0449},{"date":"2025-01-07","close":8447.4814},{"date":"2025-01-08","close":8410.1855},{"date":"2025-01-09","close":8391.5391},{"date":"2025-01-10","close":8419.5098},{"date":"2025-01-13","close":8512.75},{"date":"2025-01-14","close":8503.4258},{"date":"2025-01-15","close":8456.8057},{"date":"2025-01-16","close":8596.665},{"date":"2025-01-17","close":8568.6924},{"date":"2025-01-20","close":8494.1016},{"date":"2025-01-21","close":8484.7773},{"date":"2025-01-22","close":8475.4541},{"date":"2025-01-23","close":8428.834},{"date":"2025-01-24","close":8400.8613},{"date":"2025-01-31","close":8522.0732},{"date":"2025-02-03","close":8363.5664},{"date":"2025-02-04","close":8466.1299},{"date":"2025-02-05","close":8372.8906},{"date":"2025-02-06","close":8410.1855},{"date":"2025-02-07","close":8354.2432},{"date":"2025-02-10","close":8354.2432},{"date":"2025-02-11","close":8363.5664},{"date":"2025-02-12","close":8363.5664},{"date":"2025-02-13","close":8344.9189},{"date":"2025-02-14","close":8363.5664},{"date":"2025-02-17","close":8372.8906},{"date":"2025-02-18","close":8391.5391},{"date":"2025-02-19","close":8382.2148},{"date":"2025-02-20","close":8503.4258},{"date":"2025-02-21","close":8484.7773},{"date":"2025-02-24","close":8559.3691},{"date":"2025-02-25","close":8531.3975},{"date":"2025-02-26","close":8522.0732},{"date":"2025-02-27","close":8596.665},{"date":"2025-02-28","close":8447.4814},{"date":"2025-03-04","close":8503.4258},{"date":"2025-03-05","close":8475.4541},{"date":"2025-03-06","close":8559.3691},{"date":"2025-03-07","close":8568.6924},{"date":"2025-03-10","close":8559.3691},{"date":"2025-03-11","close":8540.7217},{"date":"2025-03-12","close":8559.3691},{"date":"2025-03-13","close":8559.3691},{"date":"2025-03-14","close":8559.3691},{"date":"2025-03-17","close":8503.4258},{"date":"2025-03-18","close":8503.4258},{"date":"2025-03-19","close":8522.0732},{"date":"2025-03-20","close":8550.0449},{"date":"2025-03-21","close":8559.3691},{"date":"2025-03-24","close":8596.665},{"date":"2025-03-25","close":8550.0449},{"date":"2025-03-26","close":8596.665},{"date":"2025-03-27","close":8688.582},{"date":"2025-03-28","close":8601.502},{"date":"2025-03-31","close":8611.1777},{"date":"2025-04-01","close":8611.1777},{"date":"2025-04-02","close":8533.7744},{"date":"2025-04-03","close":8495.0723},{"date":"2025-04-04","close":8475.7207},{"date":"2025-04-07","close":8262.8604},{"date":"2025-04-08","close":8195.1318},{"date":"2025-04-09","close":8088.7017},{"date":"2025-04-10","close":8388.6416},{"date":"2025-04-11","close":8388.6416},{"date":"2025-04-14","close":8388.6416},{"date":"2025-04-15","close":8456.3701},{"date":"2025-04-16","close":8553.125},{"date":"2025-04-17","close":8698.2568},{"date":"2025-04-18","close":8707.9326},{"date":"2025-04-21","close":8717.6084},{"date":"2025-04-22","close":8688.582},{"date":"2025-04-23","close":8707.9326},{"date":"2025-04-24","close":8756.3096},{"date":"2025-04-25","close":8882.0908},{"date":"2025-04-28","close":8949.8193},{"date":"2025-04-29","close":9085.2764},{"date":"2025-04-30","close":9075.6006},{"date":"2025-05-02","close":9153.0049},{"date":"2025-05-07","close":9114.3027},{"date":"2025-05-08","close":9211.0576},{"date":"2025-05-09","close":9269.1104},{"date":"2025-05-12","close":9191.707},{"date":"2025-05-13","close":9211.0576},{"date":"2025-05-14","close":9327.1631},{"date":"2025-05-15","close":9269.1104},{"date":"2025-05-16","close":9288.4619},{"date":"2025-05-19","close":9085.2764},{"date":"2025-05-20","close":9278.7861},{"date":"2025-05-21","close":9578.7256},{"date":"2025-05-22","close":9598.0771},{"date":"2025-05-23","close":9878.666},{"date":"2025-05-26","close":10004.4473},{"date":"2025-05-27","close":10256.0098},{"date":"2025-05-28","close":10401.1416},{"date":"2025-05-29","close":10788.1611},{"date":"2025-05-30","close":10768.8096},{"date":"2025-06-02","close":10884.916},{"date":"2025-06-04","close":11339.6631},{"date":"2025-06-05","close":11891.166},{"date":"2025-06-09","close":12432.9932},{"date":"2025-06-10","close":12133.0527},{"date":"2025-06-11","close":11775.0596},{"date":"2025-06-12","close":11755.709},{"date":"2025-06-13","close":11378.3652},{"date":"2025-06-16","close":11687.9805},{"date":"2025-06-17","close":11755.709},{"date":"2025-06-18","close":11813.7617},{"date":"2025-06-19","close":11968.5693},{"date":"2025-06-20","close":12394.291},{"date":"2025-06-23","close":12268.5098},{"date":"2025-06-24","close":12781.3096},{"date":"2025-06-25","close":12336.2383},{"date":"2025-06-26","close":12171.7549},{"date":"2025-06-27","close":12075.0},{"date":"2025-06-30","close":12326.5625},{"date":"2025-07-01","close":12800.6611},{"date":"2025-07-02","close":12752.2832},{"date":"2025-07-03","close":12945.793},{"date":"2025-07-04","close":12481.3701},{"date":"2025-07-07","close":12684.5557},{"date":"2025-07-08","close":12471.6943},{"date":"2025-07-09","close":12878.0645},{"date":"2025-07-10","close":12781.3096},{"date":"2025-07-11","close":12829.6875},{"date":"2025-07-14","close":13207.0312},{"date":"2025-07-15","close":13468.2695},{"date":"2025-07-16","close":13129.627},{"date":"2025-07-17","close":13061.8994},{"date":"2025-07-18","close":12820.0117},{"date":"2025-07-21","close":12761.959},{"date":"2025-07-22","close":12732.9326},{"date":"2025-07-23","close":12655.5283},{"date":"2025-07-24","close":12133.0527},{"date":"2025-07-25","close":12055.6494},{"date":"2025-07-28","close":11513.8223},{"date":"2025-07-29","close":11523.4971},{"date":"2025-07-30","close":11552.5244},{"date":"2025-07-31","close":11649.2783},{"date":"2025-08-01","close":11126.8027},{"date":"2025-08-04","close":11320.3125},{"date":"2025-08-05","close":11388.041},{"date":"2025-08-06","close":11610.5771},{"date":"2025-08-07","close":11378.3652},{"date":"2025-08-08","close":11291.2861},{"date":"2025-08-11","close":10904.2666},{"date":"2025-08-12","close":10971.9951},{"date":"2025-08-13","close":10826.8633},{"date":"2025-08-14","close":10952.6445},{"date":"2025-08-18","close":10633.3535},{"date":"2025-08-19","close":10807.5117},{"date":"2025-08-20","close":10643.0283},{"date":"2025-08-21","close":10817.1875},{"date":"2025-08-22","close":10720.4326},{"date":"2025-08-25","close":10788.1611},{"date":"2025-08-26","close":10662.3799},{"date":"2025-08-27","close":10604.3271},{"date":"2025-08-28","close":10739.7832},{"date":"2025-08-29","close":10778.4854},{"date":"2025-09-01","close":10691.4062},{"date":"2025-09-02","close":10691.4062},{"date":"2025-09-03","close":10507.5723},{"date":"2025-09-04","close":10701.082},{"date":"2025-09-05","close":10701.082},{"date":"2025-09-08","close":10865.5645},{"date":"2025-09-09","close":10884.916},{"date":"2025-09-10","close":10904.2666},{"date":"2025-09-11","close":10826.8633},{"date":"2025-09-12","close":10952.6445},{"date":"2025-09-15","close":11039.7236},{"date":"2025-09-16","close":10981.6709},{"date":"2025-09-17","close":10875.2402},{"date":"2025-09-18","close":10952.6445},{"date":"2025-09-19","close":11320.0},{"date":"2025-09-22","close":11010.6973},{"date":"2025-09-23","close":10720.4326},{"date":"2025-09-24","close":10730.1084},{"date":"2025-09-25","close":10633.3535},{"date":"2025-09-26","close":10517.2471},{"date":"2025-09-29","close":10759.1348},{"date":"2025-09-30","close":10768.8096},{"date":"2025-10-01","close":10662.3799},{"date":"2025-10-02","close":10855.8896},{"date":"2025-10-10","close":10730.1084},{"date":"2025-10-13","close":10633.3535},{"date":"2025-10-14","close":10488.2207},{"date":"2025-10-15","close":10517.2471},{"date":"2025-10-16","close":10488.2207},{"date":"2025-10-17","close":10381.791},{"date":"2025-10-20","close":10410.8174},{"date":"2025-10-21","close":10381.791},{"date":"2025-10-22","close":10497.8965},{"date":"2025-10-23","close":10449.5195},{"date":"2025-10-24","close":10497.8965},{"date":"2025-10-27","close":10643.0283},{"date":"2025-10-28","close":10817.1875},{"date":"2025-10-29","close":10710.7568},{"date":"2025-10-30","close":10817.1875},{"date":"2025-10-31","close":10584.9756},{"date":"2025-11-03","close":10701.082},{"date":"2025-11-04","close":10778.4854},{"date":"2025-11-05","close":10430.168},{"date":"2025-11-06","close":10536.5986},{"date":"2025-11-07","close":11078.4258},{"date":"2025-11-10","close":11600.9014},{"date":"2025-11-11","close":11329.9883},{"date":"2025-11-12","close":11610.5771},{"date":"2025-11-13","close":11746.0332},{"date":"2025-11-14","close":11697.6562},{"date":"2025-11-17","close":11784.7354},{"date":"2025-11-18","close":11591.2256},{"date":"2025-11-19","close":11997.5957},{"date":"2025-11-20","close":12732.9326},{"date":"2025-11-21","close":12578.125},{"date":"2025-11-24","close":12181.4307},{"date":"2025-11-25","close":11755.709},{"date":"2025-11-26","close":11833.1133},{"date":"2025-11-27","close":11687.9805},{"date":"2025-11-28","close":11784.7354},{"date":"2025-12-01","close":12065.3242},{"date":"2025-12-02","close":12036.2979},{"date":"2025-12-03","close":12084.6758},{"date":"2025-12-04","close":11978.2451},{"date":"2025-12-05","close":12026.6221},{"date":"2025-12-08","close":11862.1396},{"date":"2025-12-09","close":11775.0596},{"date":"2025-12-10","close":11639.6035},{"date":"2025-12-11","close":11658.9541},{"date":"2025-12-12","close":11658.9541},{"date":"2025-12-15","close":11639.6035},{"date":"2025-12-16","close":11620.252},{"date":"2025-12-17","close":11629.9277},{"date":"2025-12-18","close":11542.8486},{"date":"2025-12-19","close":11639.6035},{"date":"2025-12-22","close":11639.6035},{"date":"2025-12-23","close":11581.5508},{"date":"2025-12-24","close":11658.9541},{"date":"2025-12-26","close":11649.2783},{"date":"2025-12-29","close":11600.9014},{"date":"2025-12-30","close":11600.9014},{"date":"2026-01-02","close":11987.9209},{"date":"2026-01-05","close":11949.2188},{"date":"2026-01-06","close":11678.3057},{"date":"2026-01-07","close":11455.7695},{"date":"2026-01-08","close":11223.5576},{"date":"2026-01-09","close":11213.8818},{"date":"2026-01-12","close":11204.207},{"date":"2026-01-13","close":11107.4521},{"date":"2026-01-14","close":11349.3389},{"date":"2026-01-15","close":11233.2334},{"date":"2026-01-16","close":11329.9883},{"date":"2026-01-19","close":11300.9619},{"date":"2026-01-20","close":11600.9014},{"date":"2026-01-21","close":11378.3652},{"date":"2026-01-22","close":11687.9805},{"date":"2026-01-23","close":11891.166},{"date":"2026-01-26","close":11910.5166},{"date":"2026-01-27","close":11910.5166},{"date":"2026-01-28","close":11726.6826},{"date":"2026-01-29","close":11804.0869},{"date":"2026-01-30","close":11775.0596},{"date":"2026-02-02","close":11717.0068},{"date":"2026-02-03","close":11862.1396},{"date":"2026-02-04","close":11949.2188},{"date":"2026-02-05","close":11978.2451},{"date":"2026-02-06","close":11765.3848},{"date":"2026-02-09","close":12355.5889},{"date":"2026-02-10","close":12403.9658},{"date":"2026-02-11","close":12529.7471},{"date":"2026-02-12","close":12558.7744},{"date":"2026-02-13","close":12887.7402},{"date":"2026-02-19","close":13061.8994},{"date":"2026-02-20","close":12974.8193},{"date":"2026-02-23","close":13168.3291},{"date":"2026-02-24","close":13158.6533},{"date":"2026-02-25","close":13207.0312},{"date":"2026-02-26","close":12965.1445},{"date":"2026-02-27","close":12839.3633},{"date":"2026-03-03","close":12481.3701},{"date":"2026-03-04","close":11465.4443},{"date":"2026-03-05","close":11978.2451},{"date":"2026-03-06","close":12094.3506},{"date":"2026-03-09","close":11591.2256},{"date":"2026-03-10","close":11784.7354},{"date":"2026-03-11","close":12016.9473},{"date":"2026-03-12","close":11871.8145},{"date":"2026-03-13","close":11891.166},{"date":"2026-03-16","close":11833.1133},{"date":"2026-03-17","close":11881.4902},{"date":"2026-03-18","close":12007.2715},{"date":"2026-03-19","close":11765.3848},{"date":"2026-03-20","close":12055.6494},{"date":"2026-03-23","close":11736.3584},{"date":"2026-03-24","close":11755.709},{"date":"2026-03-25","close":11881.4902},{"date":"2026-03-26","close":11784.7354},{"date":"2026-03-27","close":12075.0},{"date":"2026-03-30","close":12070.0},{"date":"2026-03-31","close":11700.0},{"date":"2026-04-01","close":11860.0},{"date":"2026-04-02","close":11660.0},{"date":"2026-04-03","close":11640.0},{"date":"2026-04-06","close":11510.0},{"date":"2026-04-07","close":11280.0},{"date":"2026-04-08","close":11380.0},{"date":"2026-04-09","close":11300.0},{"date":"2026-04-10","close":11400.0},{"date":"2026-04-13","close":11450.0},{"date":"2026-04-14","close":11520.0},{"date":"2026-04-15","close":11610.0},{"date":"2026-04-16","close":11700.0},{"date":"2026-04-17","close":11850.0},{"date":"2026-04-20","close":11960.0},{"date":"2026-04-21","close":11990.0},{"date":"2026-04-22","close":11980.0},{"date":"2026-04-23","close":11940.0},{"date":"2026-04-24","close":12350.0},{"date":"2026-04-27","close":12380.0},{"date":"2026-04-28","close":12340.0},{"date":"2026-04-29","close":12210.0},{"date":"2026-04-30","close":12040.0},{"date":"2026-05-04","close":12160.0},{"date":"2026-05-06","close":12020.0},{"date":"2026-05-07","close":12000.0},{"date":"2026-05-08","close":11940.0},{"date":"2026-05-11","close":11750.0},{"date":"2026-05-12","close":11220.0},{"date":"2026-05-13","close":11160.0},{"date":"2026-05-14","close":11470.0},{"date":"2026-05-15","close":11280.0},{"date":"2026-05-18","close":11050.0},{"date":"2026-05-19","close":11020.0},{"date":"2026-05-20","close":10750.0},{"date":"2026-05-21","close":10830.0},{"date":"2026-05-22","close":11160.0},{"date":"2026-05-26","close":10950.0},{"date":"2026-05-27","close":10670.0},{"date":"2026-05-28","close":10420.0},{"date":"2026-05-29","close":10270.0},{"date":"2026-06-01","close":9940.0},{"date":"2026-06-02","close":10300.0},{"date":"2026-06-04","close":10450.0},{"date":"2026-06-05","close":10390.0},{"date":"2026-06-08","close":10140.0},{"date":"2026-06-09","close":10460.0},{"date":"2026-06-10","close":10480.0},{"date":"2026-06-11","close":10680.0},{"date":"2026-06-12","close":10780.0},{"date":"2026-06-15","close":10870.0},{"date":"2026-06-16","close":10650.0},{"date":"2026-06-17","close":10440.0},{"date":"2026-06-18","close":10240.0},{"date":"2026-06-19","close":10230.0},{"date":"2026-06-22","close":10030.0},{"date":"2026-06-23","close":9940.0},{"date":"2026-06-24","close":10010.0},{"date":"2026-06-25","close":10070.0},{"date":"2026-06-26","close":9830.0},{"date":"2026-06-29","close":10260.0},{"date":"2026-06-30","close":10220.0},{"date":"2026-07-01","close":10290.0},{"date":"2026-07-02","close":10600.0},{"date":"2026-07-03","close":10850.0},{"date":"2026-07-06","close":10450.0},{"date":"2026-07-07","close":10630.0},{"date":"2026-07-08","close":10480.0},{"date":"2026-07-09","close":10390.0},{"date":"2026-07-10","close":10630.0},{"date":"2026-07-13","close":10470.0},{"date":"2026-07-14","close":10450.0},{"date":"2026-07-15","close":10600.0},{"date":"2026-07-16","close":10640.0},{"date":"2026-07-20","close":10590.0},{"date":"2026-07-21","close":10560.0},{"date":"2026-07-22","close":10510.0},{"date":"2026-07-23","close":10690.0},{"date":"2026-07-24","close":10560.0},{"date":"2026-07-27","close":10870.0},{"date":"2026-07-28","close":10570.0},{"date":"2026-07-29","close":10580.0},{"date":"2026-07-30","close":10900.0},{"date":"2026-07-31","close":10950.0},{"date":"2026-08-03","close":10910.0},{"date":"2026-08-04","close":11030.0},{"date":"2026-08-05","close":11060.0},{"date":"2026-08-06","close":11070.0},{"date":"2026-08-07","close":11320.0},{"date":"2026-08-10","close":11180.0},{"date":"2026-08-11","close":11330.0},{"date":"2026-08-12","close":11440.0},{"date":"2026-08-13","close":11080.0},{"date":"2026-08-14","close":11080.0},{"date":"2026-08-18","close":10840.0},{"date":"2026-08-19","close":10710.0},{"date":"2026-08-20","close":10730.0},{"date":"2026-08-21","close":10790.0},{"date":"2026-08-24","close":10730.0},{"date":"2026-08-25","close":11090.0},{"date":"2026-08-26","close":11050.0},{"date":"2026-08-27","close":10910.0},{"date":"2026-08-28","close":11300.0},{"date":"2026-08-31","close":11240.0},{"date":"2026-09-01","close":11230.0},{"date":"2026-09-02","close":11190.0},{"date":"2026-09-03","close":11170.0},{"date":"2026-09-04","close":11160.0},{"date":"2026-09-07","close":11120.0},{"date":"2026-09-08","close":11050.0},{"date":"2026-09-09","close":11010.0},{"date":"2026-09-10","close":11010.0},{"date":"2026-09-11","close":11000.0},{"date":"2026-09-14","close":11060.0},{"date":"2026-09-15","close":11050.0},{"date":"2026-09-16","close":11040.0},{"date":"2026-09-17","close":11020.0},{"date":"2026-09-18","close":11120.0},{"date":"2026-09-21","close":11160.0},{"date":"2026-09-22","close":11400.0},{"date":"2026-09-23","close":11430.0},{"date":"2026-09-28","close":11390.0},{"date":"2026-09-29","close":11390.0},{"date":"2026-09-30","close":11300.0},{"date":"2026-10-01","close":11230.0},{"date":"2026-10-02","close":11020.0},{"date":"2026-10-06","close":11040.0},{"date":"2026-10-07","close":11210.0},{"date":"2026-10-08","close":11110.0},{"date":"2026-10-12","close":10940.0},{"date":"2026-10-13","close":10680.0},{"date":"2026-10-14","close":10740.0},{"date":"2026-10-15","close":10630.0},{"date":"2026-10-16","close":10760.0},{"date":"2026-10-19","close":10750.0},{"date":"2026-10-20","close":10690.0},{"date":"2026-10-21","close":10790.0},{"date":"2026-10-22","close":10680.0},{"date":"2026-10-23","close":10610.0}],"chart_data":[{"date":"2024-10-23","open":8662,"high":8662,"low":8569,"close":8597,"volume":5669,"rsi_14":9.28,"sma_20":9583.0,"sma_60":9839.67,"sma_120":10748.58},{"date":"2024-10-24","open":8597,"high":8606,"low":8522,"close":8606,"volume":4242,"rsi_14":11.76,"sma_20":9556.5,"sma_60":9807.0,"sma_120":10735.5},{"date":"2024-10-25","open":8625,"high":8718,"low":8438,"close":8466,"volume":10662,"rsi_14":11.63,"sma_20":9530.0,"sma_60":9771.33,"sma_120":10721.17},{"date":"2024-10-28","open":8569,"high":8569,"low":8420,"close":8513,"volume":4133,"rsi_14":17.05,"sma_20":9498.0,"sma_60":9737.33,"sma_120":10704.42},{"date":"2024-10-29","open":8513,"high":8513,"low":8475,"close":8513,"volume":2708,"rsi_14":22.06,"sma_20":9459.5,"sma_60":9703.33,"sma_120":10686.08},{"date":"2024-10-30","open":8513,"high":8578,"low":8485,"close":8503,"volume":4097,"rsi_14":19.4,"sma_20":9414.0,"sma_60":9667.67,"sma_120":10663.92},{"date":"2024-10-31","open":8494,"high":8494,"low":8410,"close":8466,"volume":27884,"rsi_14":14.71,"sma_20":9367.5,"sma_60":9631.83,"sma_120":10642.5},{"date":"2024-11-01","open":8764,"high":8820,"low":8541,"close":8550,"volume":28081,"rsi_14":28.79,"sma_20":9332.0,"sma_60":9597.5,"sma_120":10624.08},{"date":"2024-11-04","open":8587,"high":8690,"low":8541,"close":8662,"volume":7295,"rsi_14":41.89,"sma_20":9309.5,"sma_60":9562.0,"sma_120":10608.83},{"date":"2024-11-05","open":8699,"high":8699,"low":8615,"close":8653,"volume":6543,"rsi_14":43.66,"sma_20":9288.0,"sma_60":9529.5,"sma_120":10592.17},{"date":"2024-11-06","open":8643,"high":8653,"low":8559,"close":8625,"volume":5666,"rsi_14":44.93,"sma_20":9275.0,"sma_60":9509.0,"sma_120":10572.58},{"date":"2024-11-07","open":8597,"high":8625,"low":8494,"close":8625,"volume":6771,"rsi_14":43.28,"sma_20":9261.0,"sma_60":9487.5,"sma_120":10548.08},{"date":"2024-11-08","open":8625,"high":8634,"low":8550,"close":8615,"volume":7678,"rsi_14":42.65,"sma_20":9245.0,"sma_60":9488.5,"sma_120":10525.08},{"date":"2024-11-11","open":8681,"high":8681,"low":8438,"close":8531,"volume":6062,"rsi_14":46.03,"sma_20":9230.0,"sma_60":9486.67,"sma_120":10502.33},{"date":"2024-11-12","open":8578,"high":8578,"low":8196,"close":8261,"volume":45351,"rsi_14":30.0,"sma_20":9202.5,"sma_60":9478.17,"sma_120":10475.42},{"date":"2024-11-13","open":8326,"high":8326,"low":8112,"close":8233,"volume":9836,"rsi_14":28.26,"sma_20":9175.5,"sma_60":9468.83,"sma_120":10451.5},{"date":"2024-11-14","open":8177,"high":8270,"low":8037,"close":8084,"volume":13574,"rsi_14":27.96,"sma_20":9143.0,"sma_60":9458.83,"sma_120":10420.92},{"date":"2024-11-15","open":8084,"high":8158,"low":8037,"close":8149,"volume":7823,"rsi_14":29.47,"sma_20":9113.0,"sma_60":9447.0,"sma_120":10390.92},{"date":"2024-11-18","open":8075,"high":8242,"low":8075,"close":8186,"volume":3577,"rsi_14":32.32,"sma_20":9085.0,"sma_60":9434.0,"sma_120":10359.08},{"date":"2024-11-19","open":8186,"high":8224,"low":8149,"close":8224,"volume":1305,"rsi_14":35.29,"sma_20":9066.0,"sma_60":9422.33,"sma_120":10328.0},{"date":"2024-11-20","open":8140,"high":8205,"low":8140,"close":8196,"volume":4429,"rsi_14":35.64,"sma_20":9044.5,"sma_60":9410.17,"sma_120":10296.83},{"date":"2024-11-21","open":8196,"high":8224,"low":8168,"close":8205,"volume":2215,"rsi_14":30.11,"sma_20":9023.0,"sma_60":9398.17,"sma_120":10266.5},{"date":"2024-11-22","open":8205,"high":8252,"low":8196,"close":8224,"volume":3444,"rsi_14":21.69,"sma_20":9010.0,"sma_60":9386.17,"sma_120":10238.33},{"date":"2024-11-25","open":8224,"high":8280,"low":8214,"close":8280,"volume":5315,"rsi_14":27.27,"sma_20":8997.5,"sma_60":9375.33,"sma_120":10209.33},{"date":"2024-11-26","open":8280,"high":8326,"low":8214,"close":8280,"volume":8305,"rsi_14":28.24,"sma_20":8985.0,"sma_60":9365.83,"sma_120":10177.0},{"date":"2024-11-27","open":8298,"high":8485,"low":8261,"close":8410,"volume":2924,"rsi_14":38.38,"sma_20":8980.0,"sma_60":9358.5,"sma_120":10144.42},{"date":"2024-11-28","open":8429,"high":8643,"low":8401,"close":8634,"volume":5358,"rsi_14":50.82,"sma_20":8989.0,"sma_60":9353.5,"sma_120":10116.42},{"date":"2024-11-29","open":8606,"high":8615,"low":8429,"close":8569,"volume":4666,"rsi_14":51.67,"sma_20":8990.0,"sma_60":9347.33,"sma_120":10091.33},{"date":"2024-12-02","open":8559,"high":8559,"low":8401,"close":8503,"volume":10195,"rsi_14":63.27,"sma_20":8981.5,"sma_60":9340.0,"sma_120":10065.92},{"date":"2024-12-03","open":8503,"high":8569,"low":8401,"close":8485,"volume":17043,"rsi_14":63.92,"sma_20":8972.5,"sma_60":9331.83,"sma_120":10040.08},{"date":"2024-12-04","open":8354,"high":8475,"low":8336,"close":8392,"volume":5725,"rsi_14":68.13,"sma_20":8960.0,"sma_60":9319.33,"sma_120":10014.83},{"date":"2024-12-05","open":8373,"high":8392,"low":8317,"close":8317,"volume":3413,"rsi_14":59.78,"sma_20":8943.5,"sma_60":9308.83,"sma_120":9989.92},{"date":"2024-12-06","open":8233,"high":8336,"low":8177,"close":8261,"volume":11761,"rsi_14":54.26,"sma_20":8924.5,"sma_60":9295.5,"sma_120":9961.08},{"date":"2024-12-09","open":8205,"high":8205,"low":8019,"close":8084,"volume":9423,"rsi_14":43.12,"sma_20":8900.5,"sma_60":9281.67,"sma_120":9930.25},{"date":"2024-12-10","open":8140,"high":8298,"low":8065,"close":8298,"volume":10838,"rsi_14":54.26,"sma_20":8902.5,"sma_60":9270.33,"sma_120":9902.5},{"date":"2024-12-11","open":8298,"high":8364,"low":8252,"close":8354,"volume":10645,"rsi_14":55.97,"sma_20":8909.0,"sma_60":9259.67,"sma_120":9877.08},{"date":"2024-12-12","open":8373,"high":8429,"low":8308,"close":8354,"volume":4688,"rsi_14":55.3,"sma_20":8923.5,"sma_60":9246.67,"sma_120":9851.67},{"date":"2024-12-13","open":8354,"high":8420,"low":8326,"close":8336,"volume":5360,"rsi_14":52.34,"sma_20":8933.5,"sma_60":9232.67,"sma_120":9828.75},{"date":"2024-12-16","open":8336,"high":8429,"low":8336,"close":8429,"volume":5388,"rsi_14":55.8,"sma_20":8946.5,"sma_60":9221.0,"sma_120":9808.58},{"date":"2024-12-17","open":8438,"high":8475,"low":8336,"close":8410,"volume":3957,"rsi_14":50.0,"sma_20":8956.5,"sma_60":9210.5,"sma_120":9787.92},{"date":"2024-12-18","open":8429,"high":8447,"low":8373,"close":8420,"volume":3300,"rsi_14":38.83,"sma_20":8968.5,"sma_60":9198.67,"sma_120":9766.17},{"date":"2024-12-19","open":8420,"high":8420,"low":8298,"close":8382,"volume":2648,"rsi_14":40.0,"sma_20":8978.0,"sma_60":9185.83,"sma_120":9743.92},{"date":"2024-12-20","open":8438,"high":8438,"low":8270,"close":8317,"volume":6629,"rsi_14":40.0,"sma_20":8983.0,"sma_60":9174.33,"sma_120":9719.92},{"date":"2024-12-23","open":8326,"high":8336,"low":8261,"close":8326,"volume":6621,"rsi_14":41.41,"sma_20":8985.5,"sma_60":9160.33,"sma_120":9698.5},{"date":"2024-12-24","open":8326,"high":8336,"low":8298,"close":8336,"volume":1078,"rsi_14":46.67,"sma_20":8988.5,"sma_60":9144.33,"sma_120":9678.0},{"date":"2024-12-26","open":8326,"high":8354,"low":8242,"close":8289,"volume":7091,"rsi_14":48.28,"sma_20":8982.0,"sma_60":9125.33,"sma_120":9657.42},{"date":"2024-12-27","open":8392,"high":8392,"low":8205,"close":8252,"volume":2918,"rsi_14":49.41,"sma_20":8961.5,"sma_60":9106.0,"sma_120":9638.42},{"date":"2024-12-30","open":8252,"high":8289,"low":8205,"close":8242,"volume":954,"rsi_14":62.69,"sma_20":8944.0,"sma_60":9088.67,"sma_120":9622.67},{"date":"2025-01-02","open":8298,"high":8298,"low":8261,"close":8270,"volume":297,"rsi_14":46.81,"sma_20":8931.5,"sma_60":9074.17,"sma_120":9608.67},{"date":"2025-01-03","open":8298,"high":8345,"low":8261,"close":8298,"volume":4320,"rsi_14":43.18,"sma_20":8921.5,"sma_60":9060.67,"sma_120":9593.42},{"date":"2025-01-06","open":8308,"high":8559,"low":8308,"close":8550,"volume":21553,"rsi_14":64.79,"sma_20":8930.0,"sma_60":9055.0,"sma_120":9579.25},{"date":"2025-01-07","open":8531,"high":8587,"low":8429,"close":8447,"volume":3607,"rsi_14":57.5,"sma_20":8937.0,"sma_60":9047.17,"sma_120":9563.5},{"date":"2025-01-08","open":8466,"high":8466,"low":8401,"close":8410,"volume":3307,"rsi_14":48.65,"sma_20":8945.0,"sma_60":9038.17,"sma_120":9548.33},{"date":"2025-01-09","open":8420,"high":8447,"low":8373,"close":8392,"volume":6500,"rsi_14":48.65,"sma_20":8961.5,"sma_60":9030.67,"sma_120":9532.75},{"date":"2025-01-10","open":8438,"high":8438,"low":8270,"close":8420,"volume":3069,"rsi_14":50.0,"sma_20":8968.0,"sma_60":9024.33,"sma_120":9519.33},{"date":"2025-01-13","open":8429,"high":8541,"low":8336,"close":8513,"volume":4618,"rsi_14":58.54,"sma_20":8976.5,"sma_60":9020.33,"sma_120":9506.25},{"date":"2025-01-14","open":8513,"high":8513,"low":8345,"close":8503,"volume":4282,"rsi_14":63.16,"sma_20":8984.5,"sma_60":9017.0,"sma_120":9491.75},{"date":"2025-01-15","open":8373,"high":8494,"low":8354,"close":8457,"volume":5290,"rsi_14":58.75,"sma_20":8991.0,"sma_60":9012.5,"sma_120":9474.5},{"date":"2025-01-16","open":8447,"high":8615,"low":8438,"close":8597,"volume":18936,"rsi_14":64.89,"sma_20":9000.0,"sma_60":9010.5,"sma_120":9457.75},{"date":"2025-01-17","open":8597,"high":8634,"low":8541,"close":8569,"volume":5175,"rsi_14":66.3,"sma_20":9008.5,"sma_60":9010.33,"sma_120":9441.92},{"date":"2025-01-20","open":8606,"high":8606,"low":8093,"close":8494,"volume":6347,"rsi_14":63.54,"sma_20":9012.5,"sma_60":9008.5,"sma_120":9424.08},{"date":"2025-01-21","open":8420,"high":8503,"low":8420,"close":8485,"volume":2052,"rsi_14":63.54,"sma_20":9018.0,"sma_60":9006.33,"sma_120":9406.67},{"date":"2025-01-22","open":8503,"high":8541,"low":8438,"close":8475,"volume":10802,"rsi_14":61.7,"sma_20":9026.5,"sma_60":9006.5,"sma_120":9388.92},{"date":"2025-01-23","open":8475,"high":8494,"low":8336,"close":8429,"volume":12382,"rsi_14":57.29,"sma_20":9032.0,"sma_60":9005.0,"sma_120":9371.17},{"date":"2025-01-24","open":8382,"high":8475,"low":8317,"close":8401,"volume":5768,"rsi_14":38.89,"sma_20":9035.5,"sma_60":9003.0,"sma_120":9353.17},{"date":"2025-01-31","open":8429,"high":8531,"low":8392,"close":8522,"volume":12112,"rsi_14":55.41,"sma_20":9048.0,"sma_60":9003.33,"sma_120":9335.5},{"date":"2025-02-03","open":8513,"high":8522,"low":8317,"close":8364,"volume":8212,"rsi_14":47.13,"sma_20":9054.0,"sma_60":9001.5,"sma_120":9316.67},{"date":"2025-02-04","open":8289,"high":8531,"low":8289,"close":8466,"volume":5854,"rsi_14":54.17,"sma_20":9066.0,"sma_60":9000.0,"sma_120":9298.75},{"date":"2025-02-05","open":8485,"high":8485,"low":8354,"close":8373,"volume":8908,"rsi_14":47.57,"sma_20":9071.5,"sma_60":8994.83,"sma_120":9278.42},{"date":"2025-02-06","open":8392,"high":8438,"low":8345,"close":8410,"volume":10627,"rsi_14":44.33,"sma_20":9077.5,"sma_60":8990.5,"sma_120":9260.0},{"date":"2025-02-07","open":8429,"high":8438,"low":8298,"close":8354,"volume":12027,"rsi_14":42.16,"sma_20":9067.0,"sma_60":8985.67,"sma_120":9247.33},{"date":"2025-02-10","open":8354,"high":8503,"low":8308,"close":8354,"volume":5245,"rsi_14":44.33,"sma_20":9062.0,"sma_60":8980.83,"sma_120":9234.17},{"date":"2025-02-11","open":8354,"high":8392,"low":8336,"close":8364,"volume":965,"rsi_14":34.94,"sma_20":9059.5,"sma_60":8976.33,"sma_120":9232.42},{"date":"2025-02-12","open":8392,"high":8392,"low":8298,"close":8364,"volume":10461,"rsi_14":36.25,"sma_20":9058.0,"sma_60":8973.33,"sma_120":9230.0},{"date":"2025-02-13","open":8326,"high":8364,"low":8280,"close":8345,"volume":15356,"rsi_14":39.19,"sma_20":9054.0,"sma_60":8974.83,"sma_120":9226.5},{"date":"2025-02-14","open":8354,"high":8373,"low":8270,"close":8364,"volume":8046,"rsi_14":41.33,"sma_20":9046.0,"sma_60":8977.17,"sma_120":9223.0},{"date":"2025-02-17","open":8364,"high":8401,"low":8308,"close":8373,"volume":7527,"rsi_14":42.67,"sma_20":9039.0,"sma_60":8982.33,"sma_120":9220.58},{"date":"2025-02-18","open":8345,"high":8447,"low":8326,"close":8392,"volume":10055,"rsi_14":47.22,"sma_20":9035.5,"sma_60":8986.67,"sma_120":9216.83},{"date":"2025-02-19","open":8392,"high":8410,"low":8345,"close":8382,"volume":7149,"rsi_14":48.57,"sma_20":9024.0,"sma_60":8990.17,"sma_120":9212.08},{"date":"2025-02-20","open":8485,"high":8569,"low":8373,"close":8503,"volume":17698,"rsi_14":48.57,"sma_20":9020.5,"sma_60":8995.17,"sma_120":9208.75},{"date":"2025-02-21","open":8485,"high":8531,"low":8420,"close":8485,"volume":13984,"rsi_14":61.82,"sma_20":9020.0,"sma_60":9000.33,"sma_120":9205.25},{"date":"2025-02-24","open":8475,"high":8559,"low":8420,"close":8559,"volume":14607,"rsi_14":59.62,"sma_20":9024.0,"sma_60":9006.67,"sma_120":9202.42},{"date":"2025-02-25","open":8541,"high":8569,"low":8485,"close":8531,"volume":3004,"rsi_14":68.89,"sma_20":9027.0,"sma_60":9012.17,"sma_120":9199.17},{"date":"2025-02-26","open":8531,"high":8569,"low":8485,"close":8522,"volume":6034,"rsi_14":64.29,"sma_20":9032.0,"sma_60":9016.5,"sma_120":9195.92},{"date":"2025-02-27","open":8569,"high":8615,"low":8522,"close":8597,"volume":3139,"rsi_14":79.55,"sma_20":9042.5,"sma_60":9022.17,"sma_120":9194.0},{"date":"2025-02-28","open":8615,"high":8615,"low":8410,"close":8447,"volume":15628,"rsi_14":58.33,"sma_20":9038.5,"sma_60":9022.83,"sma_120":9190.67},{"date":"2025-03-04","open":8429,"high":8503,"low":8429,"close":8503,"volume":2845,"rsi_14":61.54,"sma_20":9046.0,"sma_60":9020.5,"sma_120":9187.0},{"date":"2025-03-05","open":8522,"high":8531,"low":8457,"close":8475,"volume":3884,"rsi_14":58.82,"sma_20":9046.5,"sma_60":9018.83,"sma_120":9183.08},{"date":"2025-03-06","open":8466,"high":8643,"low":8438,"close":8559,"volume":3457,"rsi_14":65.33,"sma_20":9056.5,"sma_60":9019.83,"sma_120":9179.92},{"date":"2025-03-07","open":8438,"high":8578,"low":8438,"close":8569,"volume":3684,"rsi_14":64.86,"sma_20":9065.0,"sma_60":9021.33,"sma_120":9176.58},{"date":"2025-03-10","open":8569,"high":8569,"low":8466,"close":8559,"volume":9862,"rsi_14":63.51,"sma_20":9076.0,"sma_60":9024.33,"sma_120":9171.83},{"date":"2025-03-11","open":8494,"high":8634,"low":8438,"close":8541,"volume":31397,"rsi_14":60.81,"sma_20":9086.0,"sma_60":9028.33,"sma_120":9168.58},{"date":"2025-03-12","open":8569,"high":8569,"low":8485,"close":8559,"volume":5394,"rsi_14":62.67,"sma_20":9096.5,"sma_60":9033.67,"sma_120":9164.58},{"date":"2025-03-13","open":8578,"high":8578,"low":8494,"close":8559,"volume":1666,"rsi_14":54.84,"sma_20":9107.0,"sma_60":9042.17,"sma_120":9161.92},{"date":"2025-03-14","open":8541,"high":8559,"low":8475,"close":8559,"volume":1769,"rsi_14":56.67,"sma_20":9118.5,"sma_60":9046.83,"sma_120":9158.58},{"date":"2025-03-17","open":8559,"high":8559,"low":8429,"close":8503,"volume":17574,"rsi_14":44.83,"sma_20":9126.0,"sma_60":9049.5,"sma_120":9154.58},{"date":"2025-03-18","open":8503,"high":8503,"low":8447,"close":8503,"volume":4826,"rsi_14":47.27,"sma_20":9133.0,"sma_60":9052.17,"sma_120":9149.42},{"date":"2025-03-19","open":8494,"high":8522,"low":8447,"close":8522,"volume":4829,"rsi_14":50.0,"sma_20":9140.0,"sma_60":9055.5,"sma_120":9144.08},{"date":"2025-03-20","open":8522,"high":8569,"low":8513,"close":8550,"volume":2667,"rsi_14":45.1,"sma_20":9149.0,"sma_60":9057.67,"sma_120":9139.33},{"date":"2025-03-21","open":8550,"high":8569,"low":8494,"close":8559,"volume":1449,"rsi_14":66.67,"sma_20":9152.0,"sma_60":9060.33,"sma_120":9135.42},{"date":"2025-03-24","open":8559,"high":8606,"low":8559,"close":8597,"volume":4787,"rsi_14":64.71,"sma_20":9158.0,"sma_60":9063.5,"sma_120":9131.08},{"date":"2025-03-25","open":8597,"high":8625,"low":8485,"close":8550,"volume":4001,"rsi_14":61.11,"sma_20":9157.5,"sma_60":9066.5,"sma_120":9126.17},{"date":"2025-03-26","open":8550,"high":8606,"low":8494,"close":8597,"volume":3833,"rsi_14":56.25,"sma_20":9161.0,"sma_60":9071.5,"sma_120":9122.92},{"date":"2025-03-27","open":8747,"high":8747,"low":8660,"close":8689,"volume":11262,"rsi_14":30.91,"sma_20":9153.0,"sma_60":9072.33,"sma_120":9116.33},{"date":"2025-03-28","open":8708,"high":8708,"low":8602,"close":8602,"volume":5367,"rsi_14":26.98,"sma_20":9136.5,"sma_60":9071.5,"sma_120":9107.92},{"date":"2025-03-31","open":8602,"high":8611,"low":8476,"close":8611,"volume":6694,"rsi_14":29.03,"sma_20":9128.5,"sma_60":9071.67,"sma_120":9098.5},{"date":"2025-04-01","open":8602,"high":8650,"low":8543,"close":8611,"volume":20165,"rsi_14":26.67,"sma_20":9117.5,"sma_60":9072.5,"sma_120":9089.25},{"date":"2025-04-02","open":8572,"high":8660,"low":8505,"close":8534,"volume":13171,"rsi_14":23.53,"sma_20":9104.0,"sma_60":9072.17,"sma_120":9080.42},{"date":"2025-04-03","open":8524,"high":8524,"low":8456,"close":8495,"volume":8904,"rsi_14":22.22,"sma_20":9084.0,"sma_60":9070.67,"sma_120":9072.42},{"date":"2025-04-04","open":8476,"high":8495,"low":8398,"close":8476,"volume":14102,"rsi_14":23.53,"sma_20":9062.5,"sma_60":9068.33,"sma_120":9064.5},{"date":"2025-04-07","open":8408,"high":8418,"low":8176,"close":8263,"volume":11746,"rsi_14":17.78,"sma_20":9030.5,"sma_60":9057.83,"sma_120":9056.42},{"date":"2025-04-08","open":8263,"high":8331,"low":8195,"close":8195,"volume":6607,"rsi_14":14.74,"sma_20":8996.0,"sma_60":9048.0,"sma_120":9047.58},{"date":"2025-04-09","open":8195,"high":8205,"low":8002,"close":8089,"volume":23873,"rsi_14":10.68,"sma_20":8955.0,"sma_60":9037.0,"sma_120":9037.58},{"date":"2025-04-10","open":8224,"high":8398,"low":8195,"close":8389,"volume":11962,"rsi_14":30.83,"sma_20":8929.5,"sma_60":9031.5,"sma_120":9031.08},{"date":"2025-04-11","open":8379,"high":8389,"low":8253,"close":8389,"volume":8196,"rsi_14":28.68,"sma_20":8904.0,"sma_60":9025.5,"sma_120":9024.92},{"date":"2025-04-14","open":8398,"high":8447,"low":8389,"close":8389,"volume":4270,"rsi_14":29.84,"sma_20":8881.5,"sma_60":9017.83,"sma_120":9019.08},{"date":"2025-04-15","open":8437,"high":8466,"low":8418,"close":8456,"volume":8761,"rsi_14":30.95,"sma_20":8862.5,"sma_60":9011.5,"sma_120":9014.25},{"date":"2025-04-16","open":8456,"high":8553,"low":8456,"close":8553,"volume":5834,"rsi_14":43.75,"sma_20":8847.5,"sma_60":9007.67,"sma_120":9010.08},{"date":"2025-04-17","open":8543,"high":8698,"low":8543,"close":8698,"volume":9177,"rsi_14":54.24,"sma_20":8838.5,"sma_60":9003.83,"sma_120":9007.17},{"date":"2025-04-18","open":8689,"high":8737,"low":8582,"close":8708,"volume":6407,"rsi_14":54.24,"sma_20":8829.5,"sma_60":9000.67,"sma_120":9005.5},{"date":"2025-04-21","open":8718,"high":8747,"low":8689,"close":8718,"volume":1665,"rsi_14":54.62,"sma_20":8819.0,"sma_60":8999.0,"sma_120":9003.75},{"date":"2025-04-22","open":8708,"high":8747,"low":8660,"close":8689,"volume":7426,"rsi_14":57.02,"sma_20":8809.5,"sma_60":8997.0,"sma_120":9001.67},{"date":"2025-04-23","open":8708,"high":8756,"low":8660,"close":8708,"volume":6500,"rsi_14":59.82,"sma_20":8798.5,"sma_60":8995.5,"sma_120":9001.0},{"date":"2025-04-24","open":8708,"high":8756,"low":8698,"close":8756,"volume":4940,"rsi_14":62.61,"sma_20":8802.0,"sma_60":8995.67,"sma_120":9000.33},{"date":"2025-04-25","open":8756,"high":8892,"low":8718,"close":8882,"volume":5108,"rsi_14":80.19,"sma_20":8816.5,"sma_60":8998.5,"sma_120":9000.75},{"date":"2025-04-28","open":8969,"high":8969,"low":8882,"close":8950,"volume":5070,"rsi_14":86.79,"sma_20":8834.0,"sma_60":9000.33,"sma_120":9001.83},{"date":"2025-04-29","open":8979,"high":9134,"low":8911,"close":9085,"volume":11885,"rsi_14":97.25,"sma_20":8858.5,"sma_60":9007.33,"sma_120":9004.42},{"date":"2025-04-30","open":9134,"high":9163,"low":9008,"close":9076,"volume":13576,"rsi_14":94.94,"sma_20":8886.5,"sma_60":9012.33,"sma_120":9006.17},{"date":"2025-05-02","open":9114,"high":9163,"low":9027,"close":9153,"volume":15849,"rsi_14":95.4,"sma_20":8920.5,"sma_60":9020.33,"sma_120":9007.58},{"date":"2025-05-07","open":9259,"high":9259,"low":8950,"close":9114,"volume":15090,"rsi_14":91.21,"sma_20":8953.5,"sma_60":9027.0,"sma_120":9008.75},{"date":"2025-05-08","open":9201,"high":9211,"low":9105,"close":9211,"volume":11491,"rsi_14":91.49,"sma_20":9002.5,"sma_60":9036.33,"sma_120":9011.0},{"date":"2025-05-09","open":9211,"high":9288,"low":9134,"close":9269,"volume":10586,"rsi_14":91.11,"sma_20":9058.0,"sma_60":9046.67,"sma_120":9013.75},{"date":"2025-05-12","open":9269,"high":9288,"low":9153,"close":9192,"volume":20798,"rsi_14":80.72,"sma_20":9115.0,"sma_60":9055.5,"sma_120":9015.92},{"date":"2025-05-13","open":9134,"high":9308,"low":9105,"close":9211,"volume":9783,"rsi_14":80.95,"sma_20":9157.5,"sma_60":9064.67,"sma_120":9019.0},{"date":"2025-05-14","open":9211,"high":9337,"low":9085,"close":9327,"volume":15663,"rsi_14":83.16,"sma_20":9206.0,"sma_60":9076.17,"sma_120":9025.5},{"date":"2025-05-15","open":9327,"high":9385,"low":9143,"close":9269,"volume":6261,"rsi_14":80.61,"sma_20":9251.5,"sma_60":9086.33,"sma_120":9031.75},{"date":"2025-05-16","open":9269,"high":9356,"low":9250,"close":9288,"volume":8860,"rsi_14":80.61,"sma_20":9294.5,"sma_60":9096.67,"sma_120":9039.5},{"date":"2025-05-19","open":9395,"high":9395,"low":9076,"close":9085,"volume":12498,"rsi_14":64.91,"sma_20":9322.0,"sma_60":9103.17,"sma_120":9044.92},{"date":"2025-05-20","open":9095,"high":9356,"low":9095,"close":9279,"volume":9080,"rsi_14":66.94,"sma_20":9352.0,"sma_60":9113.17,"sma_120":9051.67},{"date":"2025-05-21","open":9114,"high":9579,"low":9114,"close":9579,"volume":22199,"rsi_14":72.41,"sma_20":9397.0,"sma_60":9126.17,"sma_120":9060.67},{"date":"2025-05-22","open":9569,"high":9637,"low":9463,"close":9598,"volume":13556,"rsi_14":69.92,"sma_20":9442.5,"sma_60":9139.83,"sma_120":9070.08},{"date":"2025-05-23","open":9598,"high":9917,"low":9598,"close":9879,"volume":29100,"rsi_14":75.78,"sma_20":9504.0,"sma_60":9157.0,"sma_120":9081.83},{"date":"2025-05-26","open":9879,"high":10024,"low":9879,"close":10004,"volume":15977,"rsi_14":76.51,"sma_20":9571.0,"sma_60":9176.83,"sma_120":9094.5},{"date":"2025-05-27","open":10092,"high":10256,"low":10033,"close":10256,"volume":15262,"rsi_14":81.38,"sma_20":9648.5,"sma_60":9201.17,"sma_120":9108.83},{"date":"2025-05-28","open":10353,"high":10450,"low":10266,"close":10401,"volume":10161,"rsi_14":81.87,"sma_20":9727.0,"sma_60":9226.67,"sma_120":9124.42},{"date":"2025-05-29","open":10450,"high":10895,"low":10411,"close":10788,"volume":52821,"rsi_14":84.58,"sma_20":9822.0,"sma_60":9261.5,"sma_120":9142.17},{"date":"2025-05-30","open":10672,"high":11049,"low":10672,"close":10769,"volume":20742,"rsi_14":86.88,"sma_20":9909.0,"sma_60":9295.0,"sma_120":9157.75},{"date":"2025-06-02","open":10866,"high":11127,"low":10827,"close":10885,"volume":14869,"rsi_14":87.45,"sma_20":10002.5,"sma_60":9331.0,"sma_120":9174.92},{"date":"2025-06-04","open":11214,"high":11378,"low":11020,"close":11340,"volume":41371,"rsi_14":89.1,"sma_20":10115.5,"sma_60":9373.33,"sma_120":9196.58},{"date":"2025-06-05","open":11349,"high":11998,"low":11349,"close":11891,"volume":85680,"rsi_14":92.74,"sma_20":10259.0,"sma_60":9425.0,"sma_120":9223.17},{"date":"2025-06-09","open":12288,"high":12462,"low":12056,"close":12433,"volume":74444,"rsi_14":93.8,"sma_20":10425.5,"sma_60":9486.17,"sma_120":9255.25},{"date":"2025-06-10","open":12404,"high":12472,"low":11930,"close":12133,"volume":34409,"rsi_14":91.34,"sma_20":10573.5,"sma_60":9542.5,"sma_120":9285.42},{"date":"2025-06-11","open":12133,"high":12220,"low":11369,"close":11775,"volume":52273,"rsi_14":82.41,"sma_20":10707.0,"sma_60":9592.33,"sma_120":9313.0},{"date":"2025-06-12","open":11911,"high":11930,"low":11562,"close":11756,"volume":26718,"rsi_14":80.49,"sma_20":10838.5,"sma_60":9641.83,"sma_120":9342.0},{"date":"2025-06-13","open":11775,"high":11775,"low":11291,"close":11378,"volume":17550,"rsi_14":72.66,"sma_20":10944.5,"sma_60":9684.83,"sma_120":9365.83},{"date":"2025-06-16","open":11214,"high":11746,"low":11214,"close":11688,"volume":31858,"rsi_14":72.86,"sma_20":11069.5,"sma_60":9734.17,"sma_120":9391.83},{"date":"2025-06-17","open":11688,"high":11891,"low":11611,"close":11756,"volume":16028,"rsi_14":72.46,"sma_20":11197.0,"sma_60":9784.67,"sma_120":9418.42},{"date":"2025-06-18","open":11756,"high":11940,"low":11562,"close":11814,"volume":24649,"rsi_14":71.02,"sma_20":11338.0,"sma_60":9835.83,"sma_120":9445.67},{"date":"2025-06-19","open":11833,"high":12249,"low":11833,"close":11969,"volume":64437,"rsi_14":71.09,"sma_20":11477.0,"sma_60":9889.17,"sma_120":9473.42},{"date":"2025-06-20","open":12114,"high":12394,"low":12017,"close":12394,"volume":92252,"rsi_14":71.39,"sma_20":11622.5,"sma_60":9949.67,"sma_120":9505.0},{"date":"2025-06-23","open":12298,"high":12394,"low":12114,"close":12269,"volume":34110,"rsi_14":69.42,"sma_20":11760.5,"sma_60":10007.33,"sma_120":9535.42},{"date":"2025-06-24","open":12327,"high":12781,"low":12327,"close":12781,"volume":43388,"rsi_14":72.27,"sma_20":11910.5,"sma_60":10074.67,"sma_120":9570.58},{"date":"2025-06-25","open":12868,"high":12868,"low":12249,"close":12336,"volume":75046,"rsi_14":61.73,"sma_20":12031.0,"sma_60":10133.5,"sma_120":9602.5},{"date":"2025-06-26","open":12375,"high":12375,"low":11959,"close":12172,"volume":28347,"rsi_14":53.63,"sma_20":12130.0,"sma_60":10193.5,"sma_120":9632.92},{"date":"2025-06-27","open":12230,"high":12230,"low":11833,"close":12075,"volume":17693,"rsi_14":44.76,"sma_20":12216.5,"sma_60":10253.33,"sma_120":9662.42},{"date":"2025-06-30","open":12065,"high":12375,"low":12007,"close":12327,"volume":15026,"rsi_14":52.87,"sma_20":12296.0,"sma_60":10317.33,"sma_120":9694.5},{"date":"2025-07-01","open":12462,"high":12839,"low":12327,"close":12801,"volume":38070,"rsi_14":64.72,"sma_20":12401.0,"sma_60":10389.5,"sma_120":9731.0},{"date":"2025-07-02","open":12801,"high":12965,"low":12288,"close":12752,"volume":19481,"rsi_14":64.19,"sma_20":12497.5,"sma_60":10462.17,"sma_120":9767.17},{"date":"2025-07-03","open":13401,"high":13401,"low":12665,"close":12946,"volume":11607,"rsi_14":73.55,"sma_20":12580.5,"sma_60":10538.83,"sma_120":9804.75},{"date":"2025-07-04","open":12946,"high":13033,"low":12346,"close":12481,"volume":22783,"rsi_14":61.39,"sma_20":12611.0,"sma_60":10607.83,"sma_120":9838.08},{"date":"2025-07-07","open":12356,"high":12733,"low":12346,"close":12685,"volume":14935,"rsi_14":62.83,"sma_20":12624.0,"sma_60":10684.0,"sma_120":9870.92},{"date":"2025-07-08","open":12685,"high":12685,"low":12336,"close":12472,"volume":19416,"rsi_14":58.72,"sma_20":12641.5,"sma_60":10757.67,"sma_120":9902.83},{"date":"2025-07-09","open":12472,"high":12926,"low":12433,"close":12878,"volume":21402,"rsi_14":61.3,"sma_20":12698.5,"sma_60":10840.17,"sma_120":9938.58},{"date":"2025-07-10","open":13033,"high":13033,"low":12723,"close":12781,"volume":22010,"rsi_14":55.24,"sma_20":12751.5,"sma_60":10915.83,"sma_120":9973.67},{"date":"2025-07-11","open":12801,"high":12888,"low":12704,"close":12830,"volume":24518,"rsi_14":57.75,"sma_20":12826.5,"sma_60":10992.33,"sma_120":10008.92},{"date":"2025-07-14","open":13342,"high":13342,"low":12868,"close":13207,"volume":36819,"rsi_14":56.11,"sma_20":12905.0,"sma_60":11075.33,"sma_120":10046.58},{"date":"2025-07-15","open":13333,"high":13478,"low":13178,"close":13468,"volume":31298,"rsi_14":67.16,"sma_20":12993.5,"sma_60":11161.67,"sma_120":10086.58},{"date":"2025-07-16","open":13468,"high":13507,"low":12665,"close":13130,"volume":40061,"rsi_14":63.79,"sma_20":13061.5,"sma_60":11240.5,"sma_120":10124.08},{"date":"2025-07-17","open":13188,"high":13217,"low":12868,"close":13062,"volume":15167,"rsi_14":64.33,"sma_20":13118.0,"sma_60":11315.67,"sma_120":10159.75},{"date":"2025-07-18","open":13062,"high":13062,"low":12568,"close":12820,"volume":34168,"rsi_14":57.18,"sma_20":13140.0,"sma_60":11386.5,"sma_120":10193.58},{"date":"2025-07-21","open":12839,"high":12946,"low":12346,"close":12762,"volume":15830,"rsi_14":49.36,"sma_20":13165.5,"sma_60":11456.17,"sma_120":10227.58},{"date":"2025-07-22","open":12762,"high":12762,"low":12423,"close":12733,"volume":24406,"rsi_14":49.68,"sma_20":13163.0,"sma_60":11525.83,"sma_120":10261.42},{"date":"2025-07-23","open":12762,"high":12781,"low":12210,"close":12656,"volume":19822,"rsi_14":44.97,"sma_20":13179.5,"sma_60":11593.83,"sma_120":10294.67},{"date":"2025-07-24","open":12607,"high":12868,"low":12104,"close":12133,"volume":33655,"rsi_14":44.08,"sma_20":13177.5,"sma_60":11652.0,"sma_120":10323.83},{"date":"2025-07-25","open":12114,"high":12220,"low":11998,"close":12056,"volume":14264,"rsi_14":38.83,"sma_20":13176.5,"sma_60":11706.67,"sma_120":10352.58},{"date":"2025-07-28","open":12133,"high":12133,"low":11465,"close":11514,"volume":26061,"rsi_14":34.77,"sma_20":13134.5,"sma_60":11750.83,"sma_120":10375.58},{"date":"2025-07-29","open":11611,"high":11678,"low":11417,"close":11523,"volume":16001,"rsi_14":25.35,"sma_20":13068.5,"sma_60":11792.83,"sma_120":10400.08},{"date":"2025-07-30","open":11514,"high":12288,"low":11475,"close":11553,"volume":15735,"rsi_14":27.08,"sma_20":13006.5,"sma_60":11835.5,"sma_120":10423.92},{"date":"2025-07-31","open":11794,"high":11901,"low":11533,"close":11649,"volume":20294,"rsi_14":28.37,"sma_20":12939.5,"sma_60":11878.5,"sma_120":10449.42},{"date":"2025-08-01","open":11640,"high":11640,"low":10885,"close":11127,"volume":32096,"rsi_14":13.8,"sma_20":12869.5,"sma_60":11913.17,"sma_120":10470.08},{"date":"2025-08-04","open":11166,"high":11378,"low":11030,"close":11320,"volume":10593,"rsi_14":11.72,"sma_20":12799.0,"sma_60":11949.5,"sma_120":10492.92},{"date":"2025-08-05","open":11340,"high":11485,"low":11204,"close":11388,"volume":12085,"rsi_14":15.65,"sma_20":12743.0,"sma_60":11986.0,"sma_120":10516.33},{"date":"2025-08-06","open":11282,"high":11611,"low":11282,"close":11611,"volume":15507,"rsi_14":23.02,"sma_20":12677.5,"sma_60":12027.67,"sma_120":10541.58},{"date":"2025-08-07","open":11659,"high":11688,"low":11359,"close":11378,"volume":23379,"rsi_14":23.1,"sma_20":12605.0,"sma_60":12065.0,"sma_120":10564.83},{"date":"2025-08-08","open":11388,"high":11465,"low":11233,"close":11291,"volume":21524,"rsi_14":22.86,"sma_20":12525.5,"sma_60":12098.83,"sma_120":10587.5},{"date":"2025-08-11","open":11185,"high":11185,"low":10856,"close":10904,"volume":30198,"rsi_14":20.19,"sma_20":12406.5,"sma_60":12127.0,"sma_120":10606.67},{"date":"2025-08-12","open":11030,"high":11049,"low":10885,"close":10972,"volume":15366,"rsi_14":22.47,"sma_20":12277.5,"sma_60":12156.0,"sma_120":10626.33},{"date":"2025-08-13","open":11040,"high":11040,"low":10759,"close":10827,"volume":23091,"rsi_14":25.63,"sma_20":12158.5,"sma_60":12186.0,"sma_120":10644.58},{"date":"2025-08-14","open":10875,"high":10991,"low":10817,"close":10953,"volume":17977,"rsi_14":29.79,"sma_20":12049.5,"sma_60":12214.83,"sma_120":10664.0},{"date":"2025-08-18","open":10953,"high":10962,"low":10527,"close":10633,"volume":18034,"rsi_14":32.43,"sma_20":11936.5,"sma_60":12233.0,"sma_120":10679.58},{"date":"2025-08-19","open":10633,"high":10827,"low":10450,"close":10808,"volume":17954,"rsi_14":36.59,"sma_20":11835.5,"sma_60":12253.83,"sma_120":10696.83},{"date":"2025-08-20","open":10604,"high":10798,"low":10430,"close":10643,"volume":12849,"rsi_14":33.79,"sma_20":11727.5,"sma_60":12267.0,"sma_120":10712.0},{"date":"2025-08-21","open":10633,"high":10837,"low":10624,"close":10817,"volume":4283,"rsi_14":35.57,"sma_20":11632.5,"sma_60":12281.0,"sma_120":10728.92},{"date":"2025-08-22","open":10817,"high":10866,"low":10682,"close":10720,"volume":3726,"rsi_14":41.73,"sma_20":11559.5,"sma_60":12289.0,"sma_120":10745.08},{"date":"2025-08-25","open":10720,"high":10837,"low":10701,"close":10788,"volume":3222,"rsi_14":38.59,"sma_20":11494.0,"sma_60":12295.67,"sma_120":10761.17},{"date":"2025-08-26","open":10614,"high":10701,"low":10585,"close":10662,"volume":6109,"rsi_14":34.82,"sma_20":11450.0,"sma_60":12293.5,"sma_120":10777.5},{"date":"2025-08-27","open":10701,"high":10701,"low":10575,"close":10604,"volume":4588,"rsi_14":27.39,"sma_20":11402.5,"sma_60":12290.67,"sma_120":10792.83},{"date":"2025-08-28","open":10527,"high":10769,"low":10527,"close":10740,"volume":5764,"rsi_14":35.0,"sma_20":11360.5,"sma_60":12288.17,"sma_120":10809.58},{"date":"2025-08-29","open":10740,"high":10837,"low":10691,"close":10778,"volume":7628,"rsi_14":37.67,"sma_20":11315.5,"sma_60":12278.5,"sma_120":10825.92},{"date":"2025-09-01","open":10778,"high":10778,"low":10566,"close":10691,"volume":3910,"rsi_14":44.02,"sma_20":11293.0,"sma_60":12257.83,"sma_120":10841.42},{"date":"2025-09-02","open":10691,"high":10691,"low":10624,"close":10691,"volume":5310,"rsi_14":41.81,"sma_20":11260.5,"sma_60":12227.83,"sma_120":10857.0},{"date":"2025-09-03","open":10691,"high":10691,"low":10508,"close":10508,"volume":6203,"rsi_14":40.88,"sma_20":11215.0,"sma_60":12199.83,"sma_120":10871.17},{"date":"2025-09-04","open":10546,"high":10701,"low":10508,"close":10701,"volume":3374,"rsi_14":43.09,"sma_20":11168.0,"sma_60":12181.33,"sma_120":10886.83},{"date":"2025-09-05","open":10701,"high":10701,"low":10595,"close":10701,"volume":3604,"rsi_14":52.26,"sma_20":11133.0,"sma_60":12163.17,"sma_120":10902.5},{"date":"2025-09-08","open":10682,"high":10982,"low":10653,"close":10866,"volume":15432,"rsi_14":51.95,"sma_20":11111.0,"sma_60":12154.33,"sma_120":10919.58},{"date":"2025-09-09","open":10885,"high":10904,"low":10827,"close":10885,"volume":7896,"rsi_14":58.99,"sma_20":11110.0,"sma_60":12140.5,"sma_120":10937.33},{"date":"2025-09-10","open":10846,"high":11011,"low":10846,"close":10904,"volume":13376,"rsi_14":53.66,"sma_20":11106.5,"sma_60":12125.83,"sma_120":10955.25},{"date":"2025-09-11","open":10904,"high":10914,"low":10759,"close":10827,"volume":10553,"rsi_14":54.55,"sma_20":11106.5,"sma_60":12108.83,"sma_120":10972.33},{"date":"2025-09-12","open":10846,"high":10953,"low":10837,"close":10953,"volume":12202,"rsi_14":56.69,"sma_20":11106.5,"sma_60":12091.33,"sma_120":10990.25},{"date":"2025-09-15","open":10953,"high":11049,"low":10866,"close":11040,"volume":9906,"rsi_14":65.85,"sma_20":11127.5,"sma_60":12068.0,"sma_120":11008.83},{"date":"2025-09-16","open":11030,"high":11030,"low":10914,"close":10982,"volume":4885,"rsi_14":65.85,"sma_20":11136.5,"sma_60":12045.83,"sma_120":11026.58},{"date":"2025-09-17","open":10972,"high":11078,"low":10817,"close":10875,"volume":11877,"rsi_14":55.83,"sma_20":11148.5,"sma_60":12013.0,"sma_120":11043.83},{"date":"2025-09-18","open":10923,"high":11079,"low":10904,"close":10953,"volume":11829,"rsi_14":55.46,"sma_20":11153.0,"sma_60":11988.33,"sma_120":11060.92},{"date":"2025-09-19","open":11280,"high":11320,"low":11120,"close":11320,"volume":9123,"rsi_14":61.74,"sma_20":11165.0,"sma_60":11967.33,"sma_120":11080.42},{"date":"2025-09-22","open":10972,"high":11040,"low":10953,"close":11011,"volume":5903,"rsi_14":63.64,"sma_20":11176.5,"sma_60":11949.0,"sma_120":11101.17},{"date":"2025-09-23","open":11059,"high":11059,"low":10662,"close":10720,"volume":18164,"rsi_14":58.33,"sma_20":11179.5,"sma_60":11921.33,"sma_120":11119.33},{"date":"2025-09-24","open":10720,"high":10788,"low":10653,"close":10730,"volume":4375,"rsi_14":51.33,"sma_20":11186.0,"sma_60":11885.67,"sma_120":11137.58},{"date":"2025-09-25","open":10730,"high":10730,"low":10498,"close":10633,"volume":9131,"rsi_14":47.15,"sma_20":11180.5,"sma_60":11849.17,"sma_120":11155.67},{"date":"2025-09-26","open":10488,"high":10537,"low":10420,"close":10517,"volume":8007,"rsi_14":34.75,"sma_20":11167.0,"sma_60":11807.33,"sma_120":11173.08},{"date":"2025-09-29","open":10527,"high":10759,"low":10479,"close":10759,"volume":17939,"rsi_14":45.39,"sma_20":11170.5,"sma_60":11777.67,"sma_120":11192.75},{"date":"2025-09-30","open":10759,"high":10808,"low":10653,"close":10769,"volume":5283,"rsi_14":45.0,"sma_20":11174.5,"sma_60":11744.67,"sma_120":11214.33},{"date":"2025-10-01","open":10769,"high":10769,"low":10624,"close":10662,"volume":5509,"rsi_14":44.06,"sma_20":11182.5,"sma_60":11713.5,"sma_120":11235.58},{"date":"2025-10-02","open":10540,"high":10856,"low":10454,"close":10856,"volume":11179,"rsi_14":50.92,"sma_20":11197.0,"sma_60":11680.83,"sma_120":11260.5},{"date":"2025-10-10","open":11001,"high":11001,"low":10653,"close":10730,"volume":18978,"rsi_14":41.11,"sma_20":11198.5,"sma_60":11645.5,"sma_120":11280.67},{"date":"2025-10-13","open":10643,"high":10711,"low":10517,"close":10633,"volume":5971,"rsi_14":40.22,"sma_20":11186.5,"sma_60":11607.67,"sma_120":11300.0},{"date":"2025-10-14","open":10633,"high":10633,"low":10420,"close":10488,"volume":18906,"rsi_14":39.36,"sma_20":11166.0,"sma_60":11560.83,"sma_120":11318.08},{"date":"2025-10-15","open":10537,"high":10537,"low":10401,"close":10517,"volume":16962,"rsi_14":39.36,"sma_20":11146.0,"sma_60":11510.0,"sma_120":11335.83},{"date":"2025-10-16","open":10517,"high":10546,"low":10430,"close":10488,"volume":27212,"rsi_14":37.1,"sma_20":11128.5,"sma_60":11464.5,"sma_120":11352.5},{"date":"2025-10-17","open":10488,"high":10527,"low":10343,"close":10382,"volume":25849,"rsi_14":32.98,"sma_20":11099.0,"sma_60":11418.33,"sma_120":11367.0},{"date":"2025-10-20","open":10372,"high":10450,"low":10237,"close":10411,"volume":17981,"rsi_14":40.24,"sma_20":11066.5,"sma_60":11376.83,"sma_120":11381.67},{"date":"2025-10-21","open":10469,"high":10469,"low":10343,"close":10382,"volume":11385,"rsi_14":39.16,"sma_20":11035.5,"sma_60":11335.83,"sma_120":11396.0},{"date":"2025-10-22","open":10324,"high":10527,"low":10324,"close":10498,"volume":10794,"rsi_14":45.83,"sma_20":11016.0,"sma_60":11297.33,"sma_120":11411.58},{"date":"2025-10-23","open":10488,"high":10595,"low":10391,"close":10450,"volume":11131,"rsi_14":47.83,"sma_20":10992.5,"sma_60":11259.33,"sma_120":11426.58},{"date":"2025-10-24","open":10469,"high":10595,"low":10430,"close":10498,"volume":7636,"rsi_14":40.43,"sma_20":10969.0,"sma_60":11231.17,"sma_120":11441.58},{"date":"2025-10-27","open":10517,"high":10643,"low":10498,"close":10643,"volume":21899,"rsi_14":45.81,"sma_20":10950.0,"sma_60":11206.83,"sma_120":11456.75},{"date":"2025-10-28","open":10614,"high":10837,"low":10595,"close":10817,"volume":15269,"rsi_14":54.94,"sma_20":10955.0,"sma_60":11194.83,"sma_120":11472.83},{"date":"2025-10-29","open":10817,"high":10817,"low":10566,"close":10711,"volume":33485,"rsi_14":40.0,"sma_20":10954.0,"sma_60":11180.83,"sma_120":11486.83},{"date":"2025-10-30","open":10740,"high":10924,"low":10730,"close":10817,"volume":21624,"rsi_14":53.6,"sma_20":10963.5,"sma_60":11168.17,"sma_120":11501.83},{"date":"2025-10-31","open":10817,"high":10827,"low":10517,"close":10585,"volume":32516,"rsi_14":48.2,"sma_20":10967.0,"sma_60":11149.83,"sma_120":11514.17},{"date":"2025-11-03","open":10624,"high":10856,"low":10624,"close":10701,"volume":40620,"rsi_14":58.09,"sma_20":10964.0,"sma_60":11142.5,"sma_120":11527.83},{"date":"2025-11-04","open":10701,"high":10827,"low":10643,"close":10778,"volume":24187,"rsi_14":59.57,"sma_20":10964.5,"sma_60":11133.17,"sma_120":11541.33},{"date":"2025-11-05","open":10827,"high":10827,"low":10401,"close":10430,"volume":37034,"rsi_14":48.28,"sma_20":10952.5,"sma_60":11116.67,"sma_120":11551.33},{"date":"2025-11-06","open":10498,"high":10566,"low":10401,"close":10537,"volume":25115,"rsi_14":54.6,"sma_20":10929.5,"sma_60":11098.17,"sma_120":11562.92},{"date":"2025-11-07","open":10672,"high":11465,"low":10672,"close":11078,"volume":86550,"rsi_14":65.2,"sma_20":10947.5,"sma_60":11093.0,"sma_120":11579.0},{"date":"2025-11-10","open":11224,"high":11620,"low":11030,"close":11601,"volume":28041,"rsi_14":72.66,"sma_20":10997.5,"sma_60":11098.33,"sma_120":11598.58},{"date":"2025-11-11","open":11601,"high":11630,"low":11320,"close":11330,"volume":28777,"rsi_14":64.63,"sma_20":11041.0,"sma_60":11105.67,"sma_120":11616.33},{"date":"2025-11-12","open":11340,"high":11659,"low":11320,"close":11611,"volume":20556,"rsi_14":68.87,"sma_20":11097.5,"sma_60":11116.67,"sma_120":11636.33},{"date":"2025-11-13","open":11640,"high":11756,"low":11533,"close":11746,"volume":14291,"rsi_14":69.72,"sma_20":11162.5,"sma_60":11132.5,"sma_120":11659.25},{"date":"2025-11-14","open":11688,"high":11775,"low":11533,"close":11698,"volume":37432,"rsi_14":67.19,"sma_20":11230.5,"sma_60":11145.33,"sma_120":11680.08},{"date":"2025-11-17","open":11698,"high":11930,"low":11553,"close":11785,"volume":15219,"rsi_14":66.23,"sma_20":11301.5,"sma_60":11165.17,"sma_120":11699.08},{"date":"2025-11-18","open":11707,"high":11814,"low":11523,"close":11591,"volume":12425,"rsi_14":64.35,"sma_20":11364.0,"sma_60":11178.67,"sma_120":11716.25},{"date":"2025-11-19","open":11611,"high":12027,"low":11572,"close":11998,"volume":50823,"rsi_14":67.53,"sma_20":11441.5,"sma_60":11202.0,"sma_120":11734.5},{"date":"2025-11-20","open":11998,"high":12781,"low":11872,"close":12733,"volume":70596,"rsi_14":77.75,"sma_20":11559.5,"sma_60":11235.0,"sma_120":11758.0},{"date":"2025-11-21","open":12675,"high":12762,"low":11930,"close":12578,"volume":23843,"rsi_14":74.01,"sma_20":11667.0,"sma_60":11267.0,"sma_120":11778.0},{"date":"2025-11-24","open":12578,"high":12627,"low":12181,"close":12181,"volume":14222,"rsi_14":66.59,"sma_20":11746.5,"sma_60":11291.0,"sma_120":11793.33},{"date":"2025-11-25","open":12210,"high":12230,"low":11756,"close":11756,"volume":22891,"rsi_14":65.39,"sma_20":11795.0,"sma_60":11309.83,"sma_120":11801.67},{"date":"2025-11-26","open":11765,"high":11901,"low":11765,"close":11833,"volume":11516,"rsi_14":65.16,"sma_20":11853.0,"sma_60":11331.0,"sma_120":11810.83},{"date":"2025-11-27","open":11872,"high":11940,"low":11611,"close":11688,"volume":11145,"rsi_14":57.86,"sma_20":11898.0,"sma_60":11347.33,"sma_120":11817.75},{"date":"2025-11-28","open":11688,"high":11881,"low":11669,"close":11785,"volume":8295,"rsi_14":52.66,"sma_20":11960.0,"sma_60":11364.67,"sma_120":11821.58},{"date":"2025-12-01","open":11707,"high":12094,"low":11707,"close":12065,"volume":17352,"rsi_14":60.61,"sma_20":12030.5,"sma_60":11388.33,"sma_120":11823.08},{"date":"2025-12-02","open":12094,"high":12094,"low":11804,"close":12036,"volume":8302,"rsi_14":56.63,"sma_20":12095.5,"sma_60":11411.5,"sma_120":11819.67},{"date":"2025-12-03","open":12036,"high":12133,"low":11911,"close":12085,"volume":8562,"rsi_14":55.42,"sma_20":12181.0,"sma_60":11438.67,"sma_120":11819.25},{"date":"2025-12-04","open":12094,"high":12094,"low":11920,"close":11978,"volume":5386,"rsi_14":54.41,"sma_20":12255.5,"sma_60":11460.67,"sma_120":11821.0},{"date":"2025-12-05","open":11998,"high":12056,"low":11901,"close":12027,"volume":10539,"rsi_14":53.85,"sma_20":12304.5,"sma_60":11483.5,"sma_120":11823.33},{"date":"2025-12-08","open":12027,"high":12056,"low":11804,"close":11862,"volume":4796,"rsi_14":54.35,"sma_20":12318.0,"sma_60":11500.67,"sma_120":11827.5},{"date":"2025-12-09","open":11891,"high":11920,"low":11756,"close":11775,"volume":10905,"rsi_14":46.02,"sma_20":12341.0,"sma_60":11516.0,"sma_120":11828.25},{"date":"2025-12-10","open":11775,"high":11775,"low":11620,"close":11640,"volume":12186,"rsi_14":25.11,"sma_20":12342.5,"sma_60":11528.67,"sma_120":11827.25},{"date":"2025-12-11","open":11669,"high":11823,"low":11562,"close":11659,"volume":10756,"rsi_14":27.7,"sma_20":12338.0,"sma_60":11543.0,"sma_120":11825.92},{"date":"2025-12-12","open":11659,"high":11765,"low":11649,"close":11659,"volume":12286,"rsi_14":34.3,"sma_20":12336.0,"sma_60":11555.17,"sma_120":11823.25},{"date":"2025-12-15","open":11514,"high":11678,"low":11514,"close":11640,"volume":7464,"rsi_14":45.38,"sma_20":12328.5,"sma_60":11565.5,"sma_120":11816.75},{"date":"2025-12-16","open":11640,"high":11640,"low":11514,"close":11620,"volume":11793,"rsi_14":41.13,"sma_20":12330.0,"sma_60":11576.5,"sma_120":11811.17},{"date":"2025-12-17","open":11620,"high":11688,"low":11553,"close":11630,"volume":11831,"rsi_14":47.27,"sma_20":12311.0,"sma_60":11589.5,"sma_120":11801.25},{"date":"2025-12-18","open":11620,"high":11620,"low":11494,"close":11543,"volume":10358,"rsi_14":38.53,"sma_20":12249.5,"sma_60":11600.5,"sma_120":11794.42},{"date":"2025-12-19","open":11572,"high":11640,"low":11485,"close":11640,"volume":11523,"rsi_14":25.56,"sma_20":12201.0,"sma_60":11612.33,"sma_120":11789.83},{"date":"2025-12-22","open":11678,"high":11717,"low":11553,"close":11640,"volume":8218,"rsi_14":26.44,"sma_20":12173.0,"sma_60":11623.17,"sma_120":11786.08},{"date":"2025-12-23","open":11727,"high":11727,"low":11572,"close":11582,"volume":2602,"rsi_14":20.45,"sma_20":12164.0,"sma_60":11638.0,"sma_120":11779.67},{"date":"2025-12-24","open":11543,"high":11785,"low":11543,"close":11659,"volume":6052,"rsi_14":30.59,"sma_20":12155.0,"sma_60":11654.0,"sma_120":11769.83},{"date":"2025-12-26","open":11659,"high":11669,"low":11553,"close":11649,"volume":7469,"rsi_14":25.93,"sma_20":12153.0,"sma_60":11671.5,"sma_120":11760.33},{"date":"2025-12-29","open":11785,"high":11785,"low":11572,"close":11601,"volume":899,"rsi_14":30.43,"sma_20":12143.5,"sma_60":11690.17,"sma_120":11748.75},{"date":"2025-12-30","open":11630,"high":11659,"low":11456,"close":11601,"volume":4865,"rsi_14":35.0,"sma_20":12119.5,"sma_60":11704.67,"sma_120":11741.17},{"date":"2026-01-02","open":11601,"high":12007,"low":11601,"close":11988,"volume":43229,"rsi_14":70.93,"sma_20":12117.0,"sma_60":11725.67,"sma_120":11735.17},{"date":"2026-01-05","open":12094,"high":12094,"low":11814,"close":11949,"volume":19864,"rsi_14":67.05,"sma_20":12110.0,"sma_60":11747.83,"sma_120":11730.67},{"date":"2026-01-06","open":11988,"high":12094,"low":11659,"close":11678,"volume":15228,"rsi_14":50.86,"sma_20":12094.5,"sma_60":11759.83,"sma_120":11720.33},{"date":"2026-01-07","open":11678,"high":11678,"low":11388,"close":11456,"volume":18503,"rsi_14":43.07,"sma_20":12065.0,"sma_60":11772.33,"sma_120":11708.92},{"date":"2026-01-08","open":11485,"high":11485,"low":11166,"close":11224,"volume":13291,"rsi_14":37.11,"sma_20":12032.0,"sma_60":11782.5,"sma_120":11695.08},{"date":"2026-01-09","open":11378,"high":11378,"low":11166,"close":11214,"volume":5526,"rsi_14":36.48,"sma_20":12003.0,"sma_60":11795.0,"sma_120":11677.92},{"date":"2026-01-12","open":11253,"high":11253,"low":11040,"close":11204,"volume":11621,"rsi_14":38.41,"sma_20":11980.5,"sma_60":11806.83,"sma_120":11658.42},{"date":"2026-01-13","open":11204,"high":11253,"low":11078,"close":11107,"volume":9042,"rsi_14":31.79,"sma_20":11952.0,"sma_60":11817.5,"sma_120":11641.0},{"date":"2026-01-14","open":11156,"high":11349,"low":11127,"close":11349,"volume":5350,"rsi_14":41.48,"sma_20":11936.0,"sma_60":11834.17,"sma_120":11626.25},{"date":"2026-01-15","open":11407,"high":11417,"low":11185,"close":11233,"volume":11727,"rsi_14":40.11,"sma_20":11915.0,"sma_60":11848.33,"sma_120":11612.58},{"date":"2026-01-16","open":11233,"high":11349,"low":11185,"close":11330,"volume":7131,"rsi_14":40.76,"sma_20":11900.0,"sma_60":11864.67,"sma_120":11600.25},{"date":"2026-01-19","open":11320,"high":11330,"low":11204,"close":11301,"volume":5837,"rsi_14":40.32,"sma_20":11883.0,"sma_60":11878.5,"sma_120":11587.92},{"date":"2026-01-20","open":11185,"high":11630,"low":11185,"close":11601,"volume":7681,"rsi_14":50.0,"sma_20":11886.0,"sma_60":11898.33,"sma_120":11578.83},{"date":"2026-01-21","open":11436,"high":11562,"low":11320,"close":11378,"volume":16933,"rsi_14":45.11,"sma_20":11872.5,"sma_60":11913.5,"sma_120":11572.33},{"date":"2026-01-22","open":11301,"high":11746,"low":11204,"close":11688,"volume":31835,"rsi_14":43.17,"sma_20":11875.0,"sma_60":11931.5,"sma_120":11569.17},{"date":"2026-01-23","open":11746,"high":11949,"low":11669,"close":11891,"volume":28114,"rsi_14":48.77,"sma_20":11891.0,"sma_60":11950.0,"sma_120":11572.42},{"date":"2026-01-26","open":11891,"high":11969,"low":11833,"close":11911,"volume":6896,"rsi_14":55.5,"sma_20":11904.0,"sma_60":11970.67,"sma_120":11575.75},{"date":"2026-01-27","open":11978,"high":12036,"low":11872,"close":11911,"volume":17592,"rsi_14":62.05,"sma_20":11917.5,"sma_60":11989.5,"sma_120":11578.83},{"date":"2026-01-28","open":11911,"high":11920,"low":11436,"close":11727,"volume":24330,"rsi_14":63.68,"sma_20":11924.0,"sma_60":12009.17,"sma_120":11579.5},{"date":"2026-01-29","open":11727,"high":11920,"low":11156,"close":11804,"volume":17997,"rsi_14":65.48,"sma_20":11934.5,"sma_60":12028.17,"sma_120":11585.33},{"date":"2026-01-30","open":11804,"high":11901,"low":11736,"close":11775,"volume":10885,"rsi_14":64.82,"sma_20":11923.5,"sma_60":12045.33,"sma_120":11589.25},{"date":"2026-02-02","open":11756,"high":11833,"low":11553,"close":11717,"volume":13814,"rsi_14":66.15,"sma_20":11911.5,"sma_60":12067.5,"sma_120":11592.08},{"date":"2026-02-03","open":11765,"high":11920,"low":11727,"close":11862,"volume":16255,"rsi_14":64.32,"sma_20":11921.0,"sma_60":12090.33,"sma_120":11594.25},{"date":"2026-02-04","open":11823,"high":11988,"low":11804,"close":11949,"volume":10305,"rsi_14":70.33,"sma_20":11946.5,"sma_60":12105.33,"sma_120":11599.17},{"date":"2026-02-05","open":11949,"high":12201,"low":11940,"close":11978,"volume":23129,"rsi_14":69.14,"sma_20":11985.5,"sma_60":12111.83,"sma_120":11605.08},{"date":"2026-02-06","open":11949,"high":11949,"low":11640,"close":11765,"volume":24173,"rsi_14":62.37,"sma_20":12014.0,"sma_60":12119.33,"sma_120":11612.5},{"date":"2026-02-09","open":11852,"high":12617,"low":11852,"close":12356,"volume":145679,"rsi_14":67.41,"sma_20":12073.5,"sma_60":12132.17,"sma_120":11624.42},{"date":"2026-02-10","open":12356,"high":12443,"low":12239,"close":12404,"volume":28971,"rsi_14":75.73,"sma_20":12140.5,"sma_60":12143.5,"sma_120":11638.0},{"date":"2026-02-11","open":12433,"high":12975,"low":12404,"close":12530,"volume":39351,"rsi_14":73.26,"sma_20":12201.5,"sma_60":12157.83,"sma_120":11651.58},{"date":"2026-02-12","open":12530,"high":12714,"low":12462,"close":12559,"volume":14209,"rsi_14":70.41,"sma_20":12270.0,"sma_60":12171.17,"sma_120":11668.17},{"date":"2026-02-13","open":12578,"high":12965,"low":12520,"close":12888,"volume":23430,"rsi_14":75.12,"sma_20":12350.5,"sma_60":12193.5,"sma_120":11686.08},{"date":"2026-02-19","open":13014,"high":13255,"low":12926,"close":13062,"volume":45613,"rsi_14":77.17,"sma_20":12441.5,"sma_60":12211.83,"sma_120":11706.92},{"date":"2026-02-20","open":13062,"high":13188,"low":12801,"close":12975,"volume":12818,"rsi_14":80.86,"sma_20":12512.5,"sma_60":12216.0,"sma_120":11725.5},{"date":"2026-02-23","open":12975,"high":13236,"low":12975,"close":13168,"volume":24372,"rsi_14":81.9,"sma_20":12605.0,"sma_60":12226.17,"sma_120":11746.58},{"date":"2026-02-24","open":13178,"high":13362,"low":13014,"close":13159,"volume":28594,"rsi_14":82.65,"sma_20":12681.0,"sma_60":12243.0,"sma_120":11767.0},{"date":"2026-02-25","open":13188,"high":13207,"low":12936,"close":13207,"volume":25175,"rsi_14":85.32,"sma_20":12749.0,"sma_60":12268.0,"sma_120":11788.92},{"date":"2026-02-26","open":12868,"high":13178,"low":12849,"close":12965,"volume":18826,"rsi_14":75.0,"sma_20":12803.5,"sma_60":12287.5,"sma_120":11809.25},{"date":"2026-02-27","open":12965,"high":13014,"low":12704,"close":12839,"volume":37582,"rsi_14":69.83,"sma_20":12851.5,"sma_60":12307.33,"sma_120":11827.33},{"date":"2026-03-03","open":12723,"high":12723,"low":12481,"close":12481,"volume":56933,"rsi_14":59.77,"sma_20":12890.5,"sma_60":12319.33,"sma_120":11842.0},{"date":"2026-03-04","open":11862,"high":12327,"low":11446,"close":11465,"volume":33350,"rsi_14":45.56,"sma_20":12873.0,"sma_60":12309.0,"sma_120":11848.67},{"date":"2026-03-05","open":11940,"high":12172,"low":11843,"close":11978,"volume":15665,"rsi_14":44.28,"sma_20":12883.5,"sma_60":12308.0,"sma_120":11859.75},{"date":"2026-03-06","open":11978,"high":12094,"low":11843,"close":12094,"volume":11557,"rsi_14":45.4,"sma_20":12903.0,"sma_60":12308.17,"sma_120":11873.42},{"date":"2026-03-09","open":11940,"high":11940,"low":11494,"close":11591,"volume":15632,"rsi_14":37.47,"sma_20":12889.0,"sma_60":12301.5,"sma_120":11881.08},{"date":"2026-03-10","open":11620,"high":11785,"low":11620,"close":11785,"volume":22261,"rsi_14":40.1,"sma_20":12880.5,"sma_60":12297.33,"sma_120":11890.42},{"date":"2026-03-11","open":11843,"high":12065,"low":11785,"close":12017,"volume":13786,"rsi_14":38.58,"sma_20":12882.5,"sma_60":12300.0,"sma_120":11900.33},{"date":"2026-03-12","open":12007,"high":12007,"low":11814,"close":11872,"volume":9210,"rsi_14":34.27,"sma_20":12888.0,"sma_60":12301.67,"sma_120":11908.83},{"date":"2026-03-13","open":11843,"high":11930,"low":11659,"close":11891,"volume":8510,"rsi_14":35.42,"sma_20":12864.0,"sma_60":12306.0,"sma_120":11917.33},{"date":"2026-03-16","open":11891,"high":11901,"low":11698,"close":11833,"volume":13314,"rsi_14":31.35,"sma_20":12834.5,"sma_60":12309.0,"sma_120":11926.0},{"date":"2026-03-17","open":11833,"high":11959,"low":11804,"close":11881,"volume":17449,"rsi_14":32.35,"sma_20":12801.0,"sma_60":12312.83,"sma_120":11934.0},{"date":"2026-03-18","open":11881,"high":12191,"low":11823,"close":12007,"volume":12739,"rsi_14":33.77,"sma_20":12772.5,"sma_60":12319.17,"sma_120":11942.33},{"date":"2026-03-19","open":12007,"high":12007,"low":11727,"close":11765,"volume":17955,"rsi_14":33.77,"sma_20":12714.5,"sma_60":12321.67,"sma_120":11949.08},{"date":"2026-03-20","open":11775,"high":12094,"low":11736,"close":12056,"volume":13473,"rsi_14":39.85,"sma_20":12662.5,"sma_60":12329.0,"sma_120":11959.25},{"date":"2026-03-23","open":12036,"high":12036,"low":11572,"close":11736,"volume":23514,"rsi_14":40.25,"sma_20":12598.5,"sma_60":12332.33,"sma_120":11966.42},{"date":"2026-03-24","open":11775,"high":11794,"low":11649,"close":11756,"volume":15287,"rsi_14":55.14,"sma_20":12525.5,"sma_60":12334.33,"sma_120":11973.33},{"date":"2026-03-25","open":11736,"high":11940,"low":11736,"close":11881,"volume":14287,"rsi_14":48.02,"sma_20":12459.5,"sma_60":12338.5,"sma_120":11980.83},{"date":"2026-03-26","open":11872,"high":11872,"low":11785,"close":11785,"volume":7127,"rsi_14":43.6,"sma_20":12386.0,"sma_60":12342.0,"sma_120":11990.0},{"date":"2026-03-27","open":11775,"high":12114,"low":11572,"close":12075,"volume":35213,"rsi_14":60.96,"sma_20":12340.0,"sma_60":12349.17,"sma_120":12001.58},{"date":"2026-03-30","open":12000,"high":12070,"low":11900,"close":12070,"volume":11338,"rsi_14":47.79,"sma_20":12280.0,"sma_60":12349.67,"sma_120":12010.58},{"date":"2026-03-31","open":11990,"high":11990,"low":11700,"close":11700,"volume":15591,"rsi_14":36.26,"sma_20":12220.0,"sma_60":12344.83,"sma_120":12017.5},{"date":"2026-04-01","open":11661,"high":11860,"low":11661,"close":11860,"volume":20809,"rsi_14":43.07,"sma_20":12222.5,"sma_60":12343.33,"sma_120":12024.0},{"date":"2026-04-02","open":11900,"high":11930,"low":11620,"close":11660,"volume":18393,"rsi_14":39.1,"sma_20":12186.5,"sma_60":12331.17,"sma_120":12028.42},{"date":"2026-04-03","open":11680,"high":11730,"low":11560,"close":11640,"volume":6521,"rsi_14":39.65,"sma_20":12143.5,"sma_60":12319.33,"sma_120":12033.58},{"date":"2026-04-06","open":11650,"high":11660,"low":11510,"close":11510,"volume":20964,"rsi_14":36.86,"sma_20":12120.0,"sma_60":12310.0,"sma_120":12034.92},{"date":"2026-04-07","open":11520,"high":11590,"low":11270,"close":11280,"volume":19360,"rsi_14":31.35,"sma_20":12075.0,"sma_60":12300.67,"sma_120":12036.5},{"date":"2026-04-08","open":11410,"high":11530,"low":11360,"close":11380,"volume":12395,"rsi_14":36.46,"sma_20":12023.0,"sma_60":12297.0,"sma_120":12039.75},{"date":"2026-04-09","open":11480,"high":11480,"low":11300,"close":11300,"volume":6472,"rsi_14":28.2,"sma_20":11974.5,"sma_60":12292.17,"sma_120":12043.58},{"date":"2026-04-10","open":11310,"high":11460,"low":11300,"close":11400,"volume":5912,"rsi_14":34.98,"sma_20":11930.0,"sma_60":12289.17,"sma_120":12048.0},{"date":"2026-04-13","open":11400,"high":11510,"low":11260,"close":11450,"volume":6191,"rsi_14":35.77,"sma_20":11891.0,"sma_60":12288.67,"sma_120":12053.08},{"date":"2026-04-14","open":11450,"high":11580,"low":11430,"close":11520,"volume":20189,"rsi_14":34.17,"sma_20":11853.0,"sma_60":12285.17,"sma_120":12059.67},{"date":"2026-04-15","open":11610,"high":11720,"low":11520,"close":11610,"volume":14001,"rsi_14":38.08,"sma_20":11813.0,"sma_60":12285.17,"sma_120":12066.75},{"date":"2026-04-16","open":11640,"high":11710,"low":11610,"close":11700,"volume":7145,"rsi_14":32.11,"sma_20":11790.0,"sma_60":12285.0,"sma_120":12074.83},{"date":"2026-04-17","open":11700,"high":11850,"low":11650,"close":11850,"volume":20065,"rsi_14":44.27,"sma_20":11759.5,"sma_60":12287.83,"sma_120":12083.17},{"date":"2026-04-20","open":11870,"high":12080,"low":11850,"close":11960,"volume":6056,"rsi_14":57.83,"sma_20":11751.0,"sma_60":12287.33,"sma_120":12092.83},{"date":"2026-04-21","open":11970,"high":12100,"low":11950,"close":11990,"volume":13818,"rsi_14":53.02,"sma_20":11743.0,"sma_60":12291.17,"sma_120":12102.33},{"date":"2026-04-22","open":11990,"high":11990,"low":11860,"close":11980,"volume":18598,"rsi_14":62.7,"sma_20":11728.0,"sma_60":12289.5,"sma_120":12110.5},{"date":"2026-04-23","open":11980,"high":12000,"low":11880,"close":11940,"volume":7413,"rsi_14":61.72,"sma_20":11716.0,"sma_60":12283.67,"sma_120":12116.83},{"date":"2026-04-24","open":11940,"high":12360,"low":11940,"close":12350,"volume":27193,"rsi_14":76.92,"sma_20":11709.5,"sma_60":12284.33,"sma_120":12127.5},{"date":"2026-04-27","open":12470,"high":12470,"low":12250,"close":12380,"volume":25992,"rsi_14":90.44,"sma_20":11725.0,"sma_60":12285.5,"sma_120":12137.5},{"date":"2026-04-28","open":12380,"high":12470,"low":12310,"close":12340,"volume":11920,"rsi_14":86.92,"sma_20":11757.0,"sma_60":12289.17,"sma_120":12149.17},{"date":"2026-04-29","open":12560,"high":12690,"low":12170,"close":12210,"volume":21367,"rsi_14":83.7,"sma_20":11772.5,"sma_60":12289.33,"sma_120":12158.75},{"date":"2026-04-30","open":12300,"high":12300,"low":11930,"close":12040,"volume":7249,"rsi_14":72.54,"sma_20":11791.5,"sma_60":12287.17,"sma_120":12166.25},{"date":"2026-05-04","open":12050,"high":12200,"low":11980,"close":12160,"volume":17093,"rsi_14":73.83,"sma_20":11817.5,"sma_60":12288.0,"sma_120":12177.75},{"date":"2026-05-06","open":12200,"high":12210,"low":11940,"close":12020,"volume":25320,"rsi_14":66.03,"sma_20":11843.0,"sma_60":12284.0,"sma_120":12187.17},{"date":"2026-05-07","open":12020,"high":12020,"low":11860,"close":12000,"volume":4933,"rsi_14":63.09,"sma_20":11879.0,"sma_60":12278.17,"sma_120":12191.75},{"date":"2026-05-08","open":12090,"high":12130,"low":11880,"close":11940,"volume":10007,"rsi_14":58.22,"sma_20":11907.0,"sma_60":12270.83,"sma_120":12191.33},{"date":"2026-05-11","open":11910,"high":12140,"low":11670,"close":11750,"volume":35098,"rsi_14":46.67,"sma_20":11929.5,"sma_60":12264.0,"sma_120":12191.67},{"date":"2026-05-12","open":11730,"high":11730,"low":11200,"close":11220,"volume":28059,"rsi_14":30.73,"sma_20":11920.5,"sma_60":12238.17,"sma_120":12185.17},{"date":"2026-05-13","open":11010,"high":11240,"low":11010,"close":11160,"volume":7998,"rsi_14":28.72,"sma_20":11906.0,"sma_60":12210.5,"sma_120":12177.0},{"date":"2026-05-14","open":11160,"high":11470,"low":11150,"close":11470,"volume":17008,"rsi_14":38.67,"sma_20":11903.5,"sma_60":12185.83,"sma_120":12171.83},{"date":"2026-05-15","open":11470,"high":11490,"low":11150,"close":11280,"volume":17090,"rsi_14":36.25,"sma_20":11887.0,"sma_60":12157.5,"sma_120":12164.33},{"date":"2026-05-18","open":11270,"high":11270,"low":10950,"close":11050,"volume":14824,"rsi_14":20.72,"sma_20":11854.5,"sma_60":12119.67,"sma_120":12156.58},{"date":"2026-05-19","open":11080,"high":11140,"low":10950,"close":11020,"volume":16456,"rsi_14":19.37,"sma_20":11813.0,"sma_60":12078.33,"sma_120":12145.08},{"date":"2026-05-20","open":11010,"high":11020,"low":10690,"close":10750,"volume":15462,"rsi_14":17.55,"sma_20":11752.5,"sma_60":12034.0,"sma_120":12125.0},{"date":"2026-05-21","open":10760,"high":11090,"low":10740,"close":10830,"volume":17265,"rsi_14":21.25,"sma_20":11694.5,"sma_60":11987.67,"sma_120":12106.92},{"date":"2026-05-22","open":11030,"high":11170,"low":10940,"close":11160,"volume":4846,"rsi_14":32.81,"sma_20":11653.5,"sma_60":11947.0,"sma_120":12095.0},{"date":"2026-05-26","open":11160,"high":11250,"low":10950,"close":10950,"volume":4950,"rsi_14":27.17,"sma_20":11604.0,"sma_60":11902.0,"sma_120":12085.0},{"date":"2026-05-27","open":10950,"high":11160,"low":10610,"close":10670,"volume":12206,"rsi_14":25.81,"sma_20":11520.0,"sma_60":11856.5,"sma_120":12072.0},{"date":"2026-05-28","open":10670,"high":10750,"low":10215,"close":10420,"volume":21880,"rsi_14":23.84,"sma_20":11422.0,"sma_60":11809.0,"sma_120":12058.17},{"date":"2026-05-29","open":10320,"high":10380,"low":10110,"close":10270,"volume":15880,"rsi_14":23.15,"sma_20":11318.5,"sma_60":11765.17,"sma_120":12042.25},{"date":"2026-06-01","open":10270,"high":10300,"low":9930,"close":9940,"volume":25940,"rsi_14":22.15,"sma_20":11205.0,"sma_60":11733.33,"sma_120":12021.17},{"date":"2026-06-02","open":9810,"high":10390,"low":9810,"close":10300,"volume":32185,"rsi_14":35.06,"sma_20":11118.0,"sma_60":11698.67,"sma_120":12003.33},{"date":"2026-06-04","open":10310,"high":10560,"low":10140,"close":10450,"volume":13711,"rsi_14":38.8,"sma_20":11032.5,"sma_60":11664.5,"sma_120":11986.33},{"date":"2026-06-05","open":10450,"high":10530,"low":10270,"close":10390,"volume":7369,"rsi_14":31.51,"sma_20":10951.0,"sma_60":11638.0,"sma_120":11969.75},{"date":"2026-06-08","open":10390,"high":10390,"low":9820,"close":10140,"volume":20030,"rsi_14":30.87,"sma_20":10858.0,"sma_60":11604.0,"sma_120":11950.67},{"date":"2026-06-09","open":10080,"high":10520,"low":10080,"close":10460,"volume":16411,"rsi_14":40.39,"sma_20":10784.0,"sma_60":11571.33,"sma_120":11935.67},{"date":"2026-06-10","open":10460,"high":10480,"low":10220,"close":10480,"volume":19478,"rsi_14":41.18,"sma_20":10720.5,"sma_60":11541.5,"sma_120":11921.58},{"date":"2026-06-11","open":10370,"high":10680,"low":10300,"close":10680,"volume":13683,"rsi_14":48.83,"sma_20":10693.5,"sma_60":11514.67,"sma_120":11910.33},{"date":"2026-06-12","open":10720,"high":10840,"low":10520,"close":10780,"volume":19455,"rsi_14":49.17,"sma_20":10674.5,"sma_60":11490.5,"sma_120":11899.75},{"date":"2026-06-15","open":10790,"high":11050,"low":10760,"close":10870,"volume":11912,"rsi_14":44.77,"sma_20":10644.5,"sma_60":11467.0,"sma_120":11889.92},{"date":"2026-06-16","open":10870,"high":10870,"low":10510,"close":10650,"volume":18598,"rsi_14":44.6,"sma_20":10613.0,"sma_60":11437.67,"sma_120":11878.42},{"date":"2026-06-17","open":10640,"high":10640,"low":10370,"close":10440,"volume":6788,"rsi_14":45.76,"sma_20":10582.5,"sma_60":11409.0,"sma_120":11865.33},{"date":"2026-06-18","open":10330,"high":10380,"low":10240,"close":10240,"volume":7644,"rsi_14":46.62,"sma_20":10543.5,"sma_60":11372.0,"sma_120":11850.5},{"date":"2026-06-19","open":10240,"high":10260,"low":10030,"close":10230,"volume":9308,"rsi_14":49.21,"sma_20":10517.5,"sma_60":11340.33,"sma_120":11836.33},{"date":"2026-06-22","open":10230,"high":10230,"low":9960,"close":10030,"volume":7010,"rsi_14":51.88,"sma_20":10477.5,"sma_60":11305.0,"sma_120":11819.67},{"date":"2026-06-23","open":10040,"high":10040,"low":9850,"close":9940,"volume":16649,"rsi_14":41.51,"sma_20":10416.5,"sma_60":11266.0,"sma_120":11802.25},{"date":"2026-06-24","open":9950,"high":10010,"low":9830,"close":10010,"volume":6153,"rsi_14":39.22,"sma_20":10369.5,"sma_60":11229.83,"sma_120":11785.92},{"date":"2026-06-25","open":10010,"high":10070,"low":9920,"close":10070,"volume":5068,"rsi_14":42.16,"sma_20":10339.5,"sma_60":11189.67,"sma_120":11769.42},{"date":"2026-06-26","open":10050,"high":10050,"low":9740,"close":9830,"volume":18497,"rsi_14":42.36,"sma_20":10310.0,"sma_60":11152.33,"sma_120":11751.0},{"date":"2026-06-29","open":9840,"high":10350,"low":9840,"close":10260,"volume":7145,"rsi_14":45.33,"sma_20":10309.5,"sma_60":11128.33,"sma_120":11736.58},{"date":"2026-06-30","open":10240,"high":10290,"low":9970,"close":10220,"volume":10589,"rsi_14":43.98,"sma_20":10323.5,"sma_60":11100.33,"sma_120":11721.83},{"date":"2026-07-01","open":10270,"high":10370,"low":10180,"close":10290,"volume":6189,"rsi_14":40.39,"sma_20":10323.0,"sma_60":11077.5,"sma_120":11704.33},{"date":"2026-07-02","open":10350,"high":10740,"low":10280,"close":10600,"volume":15192,"rsi_14":45.98,"sma_20":10330.5,"sma_60":11060.17,"sma_120":11689.75},{"date":"2026-07-03","open":10850,"high":10870,"low":10320,"close":10850,"volume":5365,"rsi_14":49.58,"sma_20":10353.5,"sma_60":11049.17,"sma_120":11679.58},{"date":"2026-07-06","open":10470,"high":10760,"low":10450,"close":10450,"volume":10937,"rsi_14":46.12,"sma_20":10369.0,"sma_60":11035.33,"sma_120":11668.0},{"date":"2026-07-07","open":10460,"high":10800,"low":10460,"close":10630,"volume":13765,"rsi_14":53.73,"sma_20":10377.5,"sma_60":11022.83,"sma_120":11659.92},{"date":"2026-07-08","open":10750,"high":10750,"low":10420,"close":10480,"volume":6257,"rsi_14":54.8,"sma_20":10377.5,"sma_60":11009.17,"sma_120":11650.67},{"date":"2026-07-09","open":10470,"high":10550,"low":10230,"close":10390,"volume":11821,"rsi_14":53.1,"sma_20":10363.0,"sma_60":10992.33,"sma_120":11640.75},{"date":"2026-07-10","open":10510,"high":10790,"low":10390,"close":10630,"volume":8999,"rsi_14":61.45,"sma_20":10355.5,"sma_60":10978.67,"sma_120":11633.67},{"date":"2026-07-13","open":10620,"high":10810,"low":10390,"close":10470,"volume":11548,"rsi_14":59.85,"sma_20":10335.5,"sma_60":10961.17,"sma_120":11623.17},{"date":"2026-07-14","open":10470,"high":10530,"low":10300,"close":10450,"volume":13567,"rsi_14":58.33,"sma_20":10325.5,"sma_60":10941.83,"sma_120":11613.5},{"date":"2026-07-15","open":10530,"high":10600,"low":10430,"close":10600,"volume":3825,"rsi_14":59.71,"sma_20":10333.5,"sma_60":10923.5,"sma_120":11604.25},{"date":"2026-07-16","open":10500,"high":10720,"low":10470,"close":10640,"volume":12549,"rsi_14":66.01,"sma_20":10353.5,"sma_60":10903.33,"sma_120":11595.58},{"date":"2026-07-20","open":10640,"high":10800,"low":10360,"close":10590,"volume":17877,"rsi_14":57.67,"sma_20":10371.5,"sma_60":10880.5,"sma_120":11583.92},{"date":"2026-07-21","open":10590,"high":10680,"low":10460,"close":10560,"volume":3087,"rsi_14":57.94,"sma_20":10398.0,"sma_60":10856.67,"sma_120":11573.92},{"date":"2026-07-22","open":10780,"high":10780,"low":10000,"close":10510,"volume":11301,"rsi_14":55.19,"sma_20":10426.5,"sma_60":10832.17,"sma_120":11560.83},{"date":"2026-07-23","open":10400,"high":10700,"low":10400,"close":10690,"volume":5981,"rsi_14":52.26,"sma_20":10460.5,"sma_60":10811.33,"sma_120":11547.5},{"date":"2026-07-24","open":10500,"high":10750,"low":10500,"close":10560,"volume":7057,"rsi_14":42.25,"sma_20":10485.0,"sma_60":10781.5,"sma_120":11532.92},{"date":"2026-07-27","open":10590,"high":10950,"low":10580,"close":10870,"volume":4779,"rsi_14":61.8,"sma_20":10537.0,"sma_60":10756.33,"sma_120":11520.92},{"date":"2026-07-28","open":10900,"high":11000,"low":10420,"close":10570,"volume":15913,"rsi_14":48.42,"sma_20":10552.5,"sma_60":10726.83,"sma_120":11508.0},{"date":"2026-07-29","open":10530,"high":10950,"low":10330,"close":10580,"volume":25220,"rsi_14":52.84,"sma_20":10570.5,"sma_60":10699.67,"sma_120":11494.5},{"date":"2026-07-30","open":10580,"high":10940,"low":10580,"close":10900,"volume":6318,"rsi_14":62.81,"sma_20":10601.0,"sma_60":10680.67,"sma_120":11483.92},{"date":"2026-07-31","open":10900,"high":10950,"low":10670,"close":10950,"volume":3654,"rsi_14":58.89,"sma_20":10618.5,"sma_60":10660.5,"sma_120":11474.25},{"date":"2026-08-03","open":10980,"high":11110,"low":10710,"close":10910,"volume":11721,"rsi_14":63.1,"sma_20":10621.5,"sma_60":10642.0,"sma_120":11463.0},{"date":"2026-08-04","open":11020,"high":11080,"low":10830,"close":11030,"volume":6271,"rsi_14":66.29,"sma_20":10650.5,"sma_60":10625.83,"sma_120":11452.0},{"date":"2026-08-05","open":11030,"high":11120,"low":10950,"close":11060,"volume":7058,"rsi_14":63.86,"sma_20":10672.0,"sma_60":10611.17,"sma_120":11441.0},{"date":"2026-08-06","open":11060,"high":11180,"low":10980,"close":11070,"volume":6812,"rsi_14":63.19,"sma_20":10701.5,"sma_60":10599.83,"sma_120":11431.92},{"date":"2026-08-07","open":11070,"high":11500,"low":11070,"close":11320,"volume":11093,"rsi_14":69.95,"sma_20":10748.0,"sma_60":10601.5,"sma_120":11419.83},{"date":"2026-08-10","open":11320,"high":11320,"low":10950,"close":11180,"volume":11613,"rsi_14":65.98,"sma_20":10775.5,"sma_60":10601.83,"sma_120":11406.17},{"date":"2026-08-11","open":11290,"high":11370,"low":11130,"close":11330,"volume":8632,"rsi_14":70.1,"sma_20":10818.5,"sma_60":10599.5,"sma_120":11392.67},{"date":"2026-08-12","open":11400,"high":11530,"low":11110,"close":11440,"volume":11671,"rsi_14":69.04,"sma_20":10868.0,"sma_60":10602.17,"sma_120":11379.83},{"date":"2026-08-13","open":11120,"high":11540,"low":11080,"close":11080,"volume":7523,"rsi_14":61.82,"sma_20":10892.0,"sma_60":10602.67,"sma_120":11361.17},{"date":"2026-08-14","open":11080,"high":11100,"low":10950,"close":11080,"volume":1770,"rsi_14":55.56,"sma_20":10914.0,"sma_60":10603.67,"sma_120":11341.0},{"date":"2026-08-18","open":11080,"high":11080,"low":10720,"close":10840,"volume":3592,"rsi_14":57.38,"sma_20":10926.5,"sma_60":10605.17,"sma_120":11319.58},{"date":"2026-08-19","open":10800,"high":10850,"low":10570,"close":10710,"volume":2073,"rsi_14":53.33,"sma_20":10934.0,"sma_60":10603.17,"sma_120":11295.42},{"date":"2026-08-20","open":10710,"high":10790,"low":10670,"close":10730,"volume":4552,"rsi_14":44.85,"sma_20":10945.0,"sma_60":10596.0,"sma_120":11271.5},{"date":"2026-08-21","open":10760,"high":10870,"low":10660,"close":10790,"volume":2995,"rsi_14":45.18,"sma_20":10950.0,"sma_60":10593.33,"sma_120":11247.67},{"date":"2026-08-24","open":10790,"high":10810,"low":10690,"close":10730,"volume":3371,"rsi_14":44.64,"sma_20":10958.5,"sma_60":10594.33,"sma_120":11225.42},{"date":"2026-08-25","open":10760,"high":11290,"low":10710,"close":11090,"volume":10648,"rsi_14":51.56,"sma_20":10969.5,"sma_60":10605.5,"sma_120":11207.25},{"date":"2026-08-26","open":11060,"high":11150,"low":10960,"close":11050,"volume":4987,"rsi_14":49.74,"sma_20":10993.5,"sma_60":10618.5,"sma_120":11191.83},{"date":"2026-08-27","open":11050,"high":11060,"low":10860,"close":10910,"volume":2252,"rsi_14":46.12,"sma_20":11010.0,"sma_60":10634.67,"sma_120":11184.0},{"date":"2026-08-28","open":11000,"high":11350,"low":10880,"close":11300,"volume":10102,"rsi_14":49.55,"sma_20":11030.0,"sma_60":10651.33,"sma_120":11175.0},{"date":"2026-08-31","open":11300,"high":11300,"low":11100,"close":11240,"volume":1543,"rsi_14":51.42,"sma_20":11044.5,"sma_60":10664.5,"sma_120":11164.5},{"date":"2026-09-01","open":11230,"high":11300,"low":11070,"close":11230,"volume":5584,"rsi_14":47.47,"sma_20":11060.5,"sma_60":10678.5,"sma_120":11158.25},{"date":"2026-09-02","open":11110,"high":11220,"low":11030,"close":11190,"volume":4049,"rsi_14":43.46,"sma_20":11068.5,"sma_60":10696.0,"sma_120":11150.0},{"date":"2026-09-03","open":11090,"high":11260,"low":11070,"close":11170,"volume":11539,"rsi_14":52.87,"sma_20":11074.0,"sma_60":10707.83,"sma_120":11139.58},{"date":"2026-09-04","open":11140,"high":11160,"low":11060,"close":11160,"volume":3101,"rsi_14":52.53,"sma_20":11078.5,"sma_60":10719.17,"sma_120":11130.33},{"date":"2026-09-07","open":11160,"high":11160,"low":11000,"close":11120,"volume":3372,"rsi_14":60.14,"sma_20":11068.5,"sma_60":10726.5,"sma_120":11120.58},{"date":"2026-09-08","open":11100,"high":11120,"low":10970,"close":11050,"volume":3879,"rsi_14":62.88,"sma_20":11062.0,"sma_60":10731.0,"sma_120":11110.75},{"date":"2026-09-09","open":10960,"high":11010,"low":10880,"close":11010,"volume":3478,"rsi_14":60.45,"sma_20":11046.0,"sma_60":10733.33,"sma_120":11100.17},{"date":"2026-09-10","open":10900,"high":11010,"low":10820,"close":11010,"volume":2176,"rsi_14":58.59,"sma_20":11024.5,"sma_60":10739.33,"sma_120":11088.5},{"date":"2026-09-11","open":10960,"high":11010,"low":10880,"close":11000,"volume":2544,"rsi_14":60.98,"sma_20":11020.5,"sma_60":10748.67,"sma_120":11078.83},{"date":"2026-09-14","open":10840,"high":11140,"low":10840,"close":11060,"volume":6219,"rsi_14":48.39,"sma_20":11019.5,"sma_60":10762.33,"sma_120":11067.17},{"date":"2026-09-15","open":11050,"high":11100,"low":10940,"close":11050,"volume":2515,"rsi_14":50.0,"sma_20":11030.0,"sma_60":10776.0,"sma_120":11058.17},{"date":"2026-09-16","open":11000,"high":11050,"low":10920,"close":11040,"volume":3792,"rsi_14":58.44,"sma_20":11046.5,"sma_60":10792.83,"sma_120":11048.92},{"date":"2026-09-17","open":11020,"high":11130,"low":11020,"close":11020,"volume":2072,"rsi_14":15.0,"sma_20":11061.0,"sma_60":10810.83,"sma_120":11038.42},{"date":"2026-09-18","open":11100,"high":11130,"low":10960,"close":11120,"volume":13367,"rsi_14":36.36,"sma_20":11077.5,"sma_60":10829.33,"sma_120":11029.58},{"date":"2026-09-21","open":11040,"high":11180,"low":10990,"close":11160,"volume":6739,"rsi_14":42.55,"sma_20":11099.0,"sma_60":10847.5,"sma_120":11018.58},{"date":"2026-09-22","open":11170,"high":11450,"low":11090,"close":11400,"volume":27039,"rsi_14":65.67,"sma_20":11114.5,"sma_60":10873.67,"sma_120":11013.0},{"date":"2026-09-23","open":11350,"high":11430,"low":11310,"close":11430,"volume":8029,"rsi_14":69.12,"sma_20":11133.5,"sma_60":10893.17,"sma_120":11010.75},{"date":"2026-09-28","open":11400,"high":11430,"low":10730,"close":11390,"volume":2001,"rsi_14":66.2,"sma_20":11157.5,"sma_60":10912.67,"sma_120":11006.5},{"date":"2026-09-29","open":11210,"high":11480,"low":11010,"close":11390,"volume":14216,"rsi_14":70.15,"sma_20":11162.0,"sma_60":10931.0,"sma_120":11004.25},{"date":"2026-09-30","open":11380,"high":11390,"low":11120,"close":11300,"volume":3199,"rsi_14":68.12,"sma_20":11165.0,"sma_60":10942.67,"sma_120":11001.42},{"date":"2026-10-01","open":11300,"high":11300,"low":11060,"close":11230,"volume":8741,"rsi_14":65.28,"sma_20":11165.0,"sma_60":10949.0,"sma_120":10999.08},{"date":"2026-10-02","open":11230,"high":11230,"low":10910,"close":11020,"volume":6437,"rsi_14":50.54,"sma_20":11156.5,"sma_60":10958.5,"sma_120":10996.92},{"date":"2026-10-06","open":11020,"high":11040,"low":10950,"close":11040,"volume":2887,"rsi_14":52.13,"sma_20":11150.0,"sma_60":10965.33,"sma_120":10994.08},{"date":"2026-10-07","open":11050,"high":11220,"low":11050,"close":11210,"volume":3531,"rsi_14":57.14,"sma_20":11152.5,"sma_60":10977.5,"sma_120":10993.33},{"date":"2026-10-08","open":11220,"high":11220,"low":11060,"close":11110,"volume":1396,"rsi_14":52.63,"sma_20":11152.0,"sma_60":10989.5,"sma_120":10990.92},{"date":"2026-10-12","open":11120,"high":11120,"low":10860,"close":10940,"volume":4328,"rsi_14":46.15,"sma_20":11146.5,"sma_60":10994.67,"sma_120":10986.67},{"date":"2026-10-13","open":10890,"high":10890,"low":10610,"close":10680,"volume":7113,"rsi_14":38.96,"sma_20":11130.0,"sma_60":10998.17,"sma_120":10979.67},{"date":"2026-10-14","open":10770,"high":10770,"low":10660,"close":10740,"volume":2109,"rsi_14":37.33,"sma_20":11116.5,"sma_60":11003.0,"sma_120":10972.42},{"date":"2026-10-15","open":10740,"high":10740,"low":10500,"close":10630,"volume":5499,"rsi_14":33.12,"sma_20":11098.0,"sma_60":11003.5,"sma_120":10963.5},{"date":"2026-10-16","open":10590,"high":10810,"low":10510,"close":10760,"volume":7277,"rsi_14":28.08,"sma_20":11083.0,"sma_60":11005.5,"sma_120":10954.42},{"date":"2026-10-19","open":10770,"high":10770,"low":10590,"close":10750,"volume":3147,"rsi_14":26.39,"sma_20":11068.0,"sma_60":11008.17,"sma_120":10944.33},{"date":"2026-10-20","open":10740,"high":10770,"low":10570,"close":10690,"volume":6758,"rsi_14":26.03,"sma_20":11050.5,"sma_60":11010.33,"sma_120":10933.5},{"date":"2026-10-21","open":10780,"high":10830,"low":10670,"close":10790,"volume":2896,"rsi_14":30.77,"sma_20":11039.0,"sma_60":11015.0,"sma_120":10923.58},{"date":"2026-10-22","open":10830,"high":10850,"low":10570,"close":10680,"volume":3201,"rsi_14":30.38,"sma_20":11017.0,"sma_60":11014.83,"sma_120":10913.08},{"date":"2026-10-23","open":10872,"high":11658,"low":10509,"close":10530,"volume":8102,"rsi_14":28.92,"sma_20":10985.5,"sma_60":11014.33,"sma_120":10897.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.09,"pbr":0.13,"ttm_eps":null,"close":10629.2822},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.08,"pbr":0.11,"ttm_eps":null,"close":9333.2549},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.08,"pbr":0.1,"ttm_eps":null,"close":8242.3545},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.09,"pbr":0.1,"ttm_eps":null,"close":8611.1777},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.23,"pbr":0.14,"ttm_eps":null,"close":12326.5625},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.71,"pbr":0.12,"ttm_eps":null,"close":10768.8096},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.29,"pbr":0.13,"ttm_eps":null,"close":11600.9014},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.41,"pbr":0.13,"ttm_eps":null,"close":11700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.53,"pbr":0.11,"ttm_eps":null,"close":10220.0}],"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":"아모레퍼시픽홀딩스우","phase":"above-fold","symbol_resolved":true}