{"status":"ok","report":{"price_analysis":{"current":20000.0,"change_1d":-2.9,"change_7d":-3.4,"change_30d":-7.4,"high_30d":23350.0,"low_30d":19890.0,"position_in_range":3.0,"support":20236.0,"resistance":23004.0},"summary":"아모레퍼시픽홀딩스3우C(00279K)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1418.01억. 현재가 20,000원, 전일 대비 -2.9%, 30일 -7.4%. PER 4.9배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 394.00, 기관 순매수 1613.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.9배입니다. ROE 1.4%입니다. 시가총액 1418.01억. 매출 4.84조, 영업이익 7328.30억.","grade":"C","comment":"PER 4.94배, ROE 1.42%","per":4.94,"pbr":0.23,"roe":1.42,"eps":4049.074332388228,"revenue":4840501663201.0,"operating_income":732829964573.0,"net_income":338292042077.0,"market_cap":141801380000,"profit_margin":6.99,"roa":1.17,"operating_margin":15.14,"gross_margin":73.83,"debt_ratio":0.21024628730758702,"total_assets":8912762025286.0,"total_equity":7364420051322.0,"total_debt":1548341973964.0,"dividend_yield":3.2537,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-291.91)가 시그널선(-234.89)을 하회합니다(데드크로스). 현재가가 SMA20(20968)과 SMA60(21315) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19789~22148 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.05150214592275,"macd":-291.9093381956227,"macd_signal":-234.89062737571743,"sma_20":20968.5,"sma_60":21315.333333333332,"bb_upper":22147.572092791615,"bb_lower":19789.427907208385,"atr_14":695.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -394.00, 기관 순매수 1613.00. 30일 누적: 외국인 -6440.00, 기관 4255.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-394.0,"institutional_flow":1613.0,"data":[{"date":"2026-10-23","foreign_net":-173.0,"institution_net":1426.0,"retail_net":-1253.0},{"date":"2026-10-22","foreign_net":-191.0,"institution_net":72.0,"retail_net":119.0},{"date":"2026-10-21","foreign_net":137.0,"institution_net":-2535.0,"retail_net":2398.0},{"date":"2026-10-20","foreign_net":-537.0,"institution_net":494.0,"retail_net":43.0},{"date":"2026-10-19","foreign_net":370.0,"institution_net":2156.0,"retail_net":-2526.0},{"date":"2026-10-16","foreign_net":-37.0,"institution_net":1489.0,"retail_net":-1452.0},{"date":"2026-10-15","foreign_net":-68.0,"institution_net":414.0,"retail_net":-346.0},{"date":"2026-10-14","foreign_net":-4.0,"institution_net":349.0,"retail_net":-345.0},{"date":"2026-10-13","foreign_net":169.0,"institution_net":-140.0,"retail_net":-29.0},{"date":"2026-10-12","foreign_net":-21.0,"institution_net":727.0,"retail_net":-706.0},{"date":"2026-10-08","foreign_net":-43.0,"institution_net":257.0,"retail_net":-214.0},{"date":"2026-10-07","foreign_net":405.0,"institution_net":1428.0,"retail_net":-1833.0},{"date":"2026-10-06","foreign_net":-388.0,"institution_net":-1757.0,"retail_net":2145.0},{"date":"2026-10-02","foreign_net":-220.0,"institution_net":935.0,"retail_net":-715.0},{"date":"2026-10-01","foreign_net":-115.0,"institution_net":219.0,"retail_net":-104.0},{"date":"2026-09-30","foreign_net":-338.0,"institution_net":-106.0,"retail_net":444.0},{"date":"2026-09-29","foreign_net":-37.0,"institution_net":113.0,"retail_net":-76.0},{"date":"2026-09-28","foreign_net":-566.0,"institution_net":-249.0,"retail_net":815.0},{"date":"2026-09-23","foreign_net":-391.0,"institution_net":-4.0,"retail_net":395.0},{"date":"2026-09-22","foreign_net":-233.0,"institution_net":36.0,"retail_net":197.0},{"date":"2026-09-21","foreign_net":-936.0,"institution_net":-954.0,"retail_net":1890.0},{"date":"2026-09-18","foreign_net":261.0,"institution_net":936.0,"retail_net":-1197.0},{"date":"2026-09-17","foreign_net":-961.0,"institution_net":139.0,"retail_net":822.0},{"date":"2026-09-16","foreign_net":-420.0,"institution_net":-104.0,"retail_net":524.0},{"date":"2026-09-15","foreign_net":-712.0,"institution_net":-788.0,"retail_net":1500.0},{"date":"2026-09-14","foreign_net":-372.0,"institution_net":-102.0,"retail_net":474.0},{"date":"2026-09-11","foreign_net":-210.0,"institution_net":-229.0,"retail_net":439.0},{"date":"2026-09-10","foreign_net":-288.0,"institution_net":-36.0,"retail_net":324.0},{"date":"2026-09-09","foreign_net":-505.0,"institution_net":317.0,"retail_net":188.0},{"date":"2026-09-08","foreign_net":-16.0,"institution_net":-248.0,"retail_net":264.0}],"periods":{"d1":{"foreign_net":-173.0,"institution_net":1426.0,"retail_net":-1253.0},"d3":{"foreign_net":-227.0,"institution_net":-1037.0,"retail_net":1264.0},"d7":{"foreign_net":-499.0,"institution_net":3516.0,"retail_net":-3017.0},"d14":{"foreign_net":-601.0,"institution_net":5315.0,"retail_net":-4714.0},"d30":{"foreign_net":-6440.0,"institution_net":4255.0,"retail_net":2185.0}}},"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 4.94x (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":15.14,"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":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.1,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"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 4.94x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.6%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"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":8.22,"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":73.83,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.94,"current_pbr":0.23,"per_5y_high":7.29,"per_5y_low":0.18,"per_5y_avg":3.45,"per_percentile":57.1,"pbr_5y_high":0.28,"pbr_5y_low":0.2,"pbr_5y_avg":0.24,"pbr_percentile":42.9,"per_5y_median":2.6,"pbr_5y_median":0.24,"history":[{"quarter":"2024-Q4","per":0.18,"pbr":0.21},{"quarter":"2025-Q1","per":0.2,"pbr":0.2},{"quarter":"2025-Q2","per":2.6,"pbr":0.28},{"quarter":"2025-Q3","per":7.29,"pbr":0.25},{"quarter":"2025-Q4","per":5.97,"pbr":0.24},{"quarter":"2026-Q1","per":6.83,"pbr":0.27},{"quarter":"2026-Q2","per":1.07,"pbr":0.21},{"quarter":"현재","per":4.94,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":17160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":21060.5898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18850.0,"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":"2024-12","per":0.18,"eps":96412.4,"close":17160.0,"source":"reported"},{"date":"2025-01","per":0.19,"eps":96412.4,"close":18300.0,"source":"reported"},{"date":"2025-02","per":0.19,"eps":96412.4,"close":17960.0,"source":"reported"},{"date":"2025-03","per":0.2,"eps":84316.86,"close":17220.0,"source":"reported"},{"date":"2025-04","per":0.21,"eps":84316.86,"close":18120.0,"source":"reported"},{"date":"2025-05","per":0.24,"eps":84316.86,"close":20200.0,"source":"reported"},{"date":"2025-06","per":2.6,"eps":9177.08,"close":23900.0,"source":"reported"},{"date":"2025-07","per":2.51,"eps":9177.08,"close":23050.0,"source":"reported"},{"date":"2025-08","per":2.29,"eps":9177.08,"close":21050.0,"source":"reported"},{"date":"2025-09","per":7.29,"eps":2900.23,"close":21150.0,"source":"reported"},{"date":"2025-10","per":6.88,"eps":2900.23,"close":19941.9,"source":"reported"},{"date":"2025-11","per":7.43,"eps":2900.23,"close":21546.98,"source":"reported"},{"date":"2025-12","per":5.97,"eps":3526.77,"close":21060.59,"source":"reported"},{"date":"2026-01","per":6.21,"eps":3526.77,"close":21887.45,"source":"reported"},{"date":"2026-02","per":7.14,"eps":3526.77,"close":25194.89,"source":"reported"},{"date":"2026-03","per":6.83,"eps":3435.69,"close":23450.0,"source":"reported"},{"date":"2026-04","per":6.97,"eps":3435.69,"close":23950.0,"source":"reported"},{"date":"2026-05","per":5.91,"eps":3435.69,"close":20300.0,"source":"reported"},{"date":"2026-06","per":1.07,"eps":17550.55,"close":18850.0,"source":"reported"},{"date":"2026-07","per":1.17,"eps":17550.55,"close":20500.0,"source":"reported"},{"date":"2026-08","per":1.28,"eps":17550.55,"close":22450.0,"source":"reported"},{"date":"2026-09","per":1.23,"eps":17550.55,"close":21550.0,"source":"reported"},{"date":"2026-10","per":1.14,"eps":17550.55,"close":20000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.27,"std":2.88,"upper_1sd":6.15,"lower_1sd":0.38,"current":1.14,"count":23},"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":3.2537,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.2,"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":"B","value_pct":3.25,"summary":"배당수익률 3.25%","metrics":[{"name":"배당수익률","value":3.25,"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":"4.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"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":"2026-10-24T00:26:14.951768+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.014183341204342306,"dividend_yield":null,"eps":14727.74,"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":14.2,"pbr":0.26,"roe":0.018238432140063855,"dividend_yield":null,"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":0.7383299947103896,"total_equity":7262868969478.0,"total_assets":8863211414485.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":103.86,"pbr":0.26,"roe":0.0025023468105081093,"dividend_yield":null,"eps":218.56,"revenue":1255214251420.0,"operating_income":367999917421.0,"net_income":18105539240.0,"market_cap":null,"profit_margin":0.014424262009069407,"operating_margin":0.2931769751695288,"roa":0.0020646246539866753,"gross_margin":0.7375229776635481,"total_equity":7235423628719.0,"total_assets":8769409589796.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":22.58,"pbr":0.26,"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":0.73087349535972,"total_equity":7150114555021.0,"total_assets":8535843634288.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":37.04,"pbr":0.27,"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":0.7417329100418516,"total_equity":7058678521855.0,"total_assets":8544554778925.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":13.43,"pbr":0.27,"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":0.7336361257455827,"total_equity":7044664786168.0,"total_assets":8633739353394.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":0.27,"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":"2024-09-30","per":null,"pbr":null,"roe":0.0073401075760292644,"dividend_yield":null,"eps":7282.06,"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":"2024-06-30","per":null,"pbr":null,"roe":0.07709272353397972,"dividend_yield":null,"eps":75752.66,"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":"2024-03-31","per":null,"pbr":null,"roe":0.014947941542361447,"dividend_yield":null,"eps":13785.66,"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}],"current_price":20000.0,"change_pct":-2.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-26","close":54100.0},{"date":"2019-12-27","close":54000.0},{"date":"2019-12-30","close":54600.0},{"date":"2020-01-02","close":54900.0},{"date":"2020-01-03","close":54500.0},{"date":"2020-01-06","close":54000.0},{"date":"2020-01-07","close":56400.0},{"date":"2020-01-08","close":55500.0},{"date":"2020-01-09","close":55200.0},{"date":"2020-01-10","close":57000.0},{"date":"2020-01-13","close":59800.0},{"date":"2020-01-14","close":59600.0},{"date":"2020-01-15","close":60100.0},{"date":"2020-01-16","close":60900.0},{"date":"2020-01-17","close":60200.0},{"date":"2020-01-20","close":56600.0},{"date":"2020-01-21","close":56000.0},{"date":"2020-01-22","close":56700.0},{"date":"2020-01-23","close":55000.0},{"date":"2020-01-28","close":51000.0},{"date":"2020-01-29","close":51700.0},{"date":"2020-01-30","close":49200.0},{"date":"2020-01-31","close":48450.0},{"date":"2020-02-03","close":49800.0},{"date":"2020-02-04","close":49750.0},{"date":"2020-02-05","close":45950.0},{"date":"2020-02-06","close":46800.0},{"date":"2020-02-07","close":46300.0},{"date":"2020-02-10","close":46000.0},{"date":"2020-02-11","close":46450.0},{"date":"2020-02-12","close":48300.0},{"date":"2020-02-13","close":48000.0},{"date":"2020-02-14","close":48150.0},{"date":"2020-02-17","close":49450.0},{"date":"2020-02-18","close":48050.0},{"date":"2020-02-19","close":47850.0},{"date":"2020-02-20","close":47150.0},{"date":"2020-02-21","close":46000.0},{"date":"2020-02-24","close":44150.0},{"date":"2020-02-25","close":45200.0},{"date":"2020-02-26","close":44800.0},{"date":"2020-02-27","close":44350.0},{"date":"2020-02-28","close":42600.0},{"date":"2020-03-02","close":43250.0},{"date":"2020-03-03","close":42650.0},{"date":"2020-03-04","close":43450.0},{"date":"2020-03-05","close":43850.0},{"date":"2020-03-06","close":42700.0},{"date":"2020-03-09","close":41600.0},{"date":"2020-03-10","close":41950.0},{"date":"2020-03-11","close":39700.0},{"date":"2020-03-12","close":37950.0},{"date":"2020-03-13","close":36000.0},{"date":"2020-03-16","close":34900.0},{"date":"2020-03-17","close":35900.0},{"date":"2020-03-18","close":36000.0},{"date":"2020-03-19","close":33500.0},{"date":"2020-03-20","close":34150.0},{"date":"2020-03-23","close":30800.0},{"date":"2020-03-24","close":31700.0},{"date":"2020-03-25","close":33400.0},{"date":"2020-03-26","close":33800.0},{"date":"2020-03-27","close":33850.0},{"date":"2020-03-30","close":33100.0},{"date":"2020-03-31","close":34500.0},{"date":"2020-04-01","close":32700.0},{"date":"2020-04-02","close":34250.0},{"date":"2020-04-03","close":33400.0},{"date":"2020-04-06","close":34500.0},{"date":"2020-04-07","close":34900.0},{"date":"2020-04-08","close":37450.0},{"date":"2020-04-09","close":38300.0},{"date":"2020-04-10","close":38450.0},{"date":"2020-04-13","close":38100.0},{"date":"2020-04-14","close":38500.0},{"date":"2020-04-16","close":38300.0},{"date":"2020-04-17","close":39550.0},{"date":"2020-04-20","close":38750.0},{"date":"2020-04-21","close":37800.0},{"date":"2020-04-22","close":37700.0},{"date":"2020-04-23","close":38250.0},{"date":"2020-04-24","close":37600.0},{"date":"2020-04-27","close":38150.0},{"date":"2020-04-28","close":38200.0},{"date":"2020-04-29","close":38550.0},{"date":"2020-05-04","close":37800.0},{"date":"2020-05-06","close":37850.0},{"date":"2020-05-07","close":38050.0},{"date":"2020-05-08","close":38300.0},{"date":"2020-05-11","close":37000.0},{"date":"2020-05-12","close":36150.0},{"date":"2020-05-13","close":36200.0},{"date":"2020-05-14","close":36000.0},{"date":"2020-05-15","close":35300.0},{"date":"2020-05-18","close":34800.0},{"date":"2020-05-19","close":36100.0},{"date":"2020-05-20","close":36000.0},{"date":"2020-05-21","close":36150.0},{"date":"2020-05-22","close":35300.0},{"date":"2020-05-25","close":34300.0},{"date":"2020-05-26","close":34300.0},{"date":"2020-05-27","close":34400.0},{"date":"2020-05-28","close":34500.0},{"date":"2020-05-29","close":34500.0},{"date":"2020-06-01","close":34600.0},{"date":"2020-06-02","close":34900.0},{"date":"2020-06-03","close":35400.0},{"date":"2020-06-04","close":36350.0},{"date":"2020-06-05","close":36700.0},{"date":"2020-06-08","close":36700.0},{"date":"2020-06-09","close":36350.0},{"date":"2020-06-10","close":36200.0},{"date":"2020-06-11","close":36000.0},{"date":"2020-06-12","close":34750.0},{"date":"2020-06-15","close":33800.0},{"date":"2020-06-16","close":33950.0},{"date":"2020-06-17","close":33250.0},{"date":"2020-06-18","close":33700.0},{"date":"2020-06-19","close":33550.0},{"date":"2020-06-22","close":33100.0},{"date":"2020-06-23","close":32600.0},{"date":"2020-06-24","close":32850.0},{"date":"2020-06-25","close":31900.0},{"date":"2020-06-26","close":32250.0},{"date":"2020-06-29","close":31800.0},{"date":"2020-06-30","close":34050.0},{"date":"2020-07-01","close":33500.0},{"date":"2020-07-02","close":34600.0},{"date":"2020-07-03","close":34200.0},{"date":"2020-07-06","close":33800.0},{"date":"2020-07-07","close":33050.0},{"date":"2020-07-08","close":33400.0},{"date":"2020-07-09","close":33300.0},{"date":"2020-07-10","close":32750.0},{"date":"2020-07-13","close":32950.0},{"date":"2020-07-14","close":33700.0},{"date":"2020-07-15","close":33500.0},{"date":"2020-07-16","close":34250.0},{"date":"2020-07-17","close":34050.0},{"date":"2020-07-20","close":34350.0},{"date":"2020-07-21","close":34850.0},{"date":"2020-07-22","close":34250.0},{"date":"2020-07-23","close":33900.0},{"date":"2020-07-24","close":34400.0},{"date":"2020-07-27","close":34050.0},{"date":"2020-07-28","close":33900.0},{"date":"2020-07-29","close":34150.0},{"date":"2020-07-30","close":34200.0},{"date":"2020-07-31","close":34200.0},{"date":"2020-08-03","close":33450.0},{"date":"2020-08-04","close":33450.0},{"date":"2020-08-05","close":33900.0},{"date":"2020-08-06","close":33650.0},{"date":"2020-08-07","close":34100.0},{"date":"2020-08-10","close":34050.0},{"date":"2020-08-11","close":34750.0},{"date":"2020-08-12","close":35700.0},{"date":"2020-08-13","close":35950.0},{"date":"2020-08-14","close":36750.0},{"date":"2020-08-18","close":36000.0},{"date":"2020-08-19","close":35650.0},{"date":"2020-08-20","close":34750.0},{"date":"2020-08-21","close":34650.0},{"date":"2020-08-24","close":34200.0},{"date":"2020-08-25","close":34700.0},{"date":"2020-08-26","close":34400.0},{"date":"2020-08-27","close":33750.0},{"date":"2020-08-28","close":33700.0},{"date":"2020-08-31","close":33700.0},{"date":"2020-09-01","close":34350.0},{"date":"2020-09-02","close":34400.0},{"date":"2020-09-03","close":34250.0},{"date":"2020-09-04","close":33800.0},{"date":"2020-09-07","close":33850.0},{"date":"2020-09-08","close":33750.0},{"date":"2020-09-09","close":33550.0},{"date":"2020-09-10","close":33550.0},{"date":"2020-09-11","close":33600.0},{"date":"2020-09-14","close":33800.0},{"date":"2020-09-15","close":34400.0},{"date":"2020-09-16","close":33450.0},{"date":"2020-09-17","close":33350.0},{"date":"2020-09-18","close":33400.0},{"date":"2020-09-21","close":33750.0},{"date":"2020-09-22","close":33200.0},{"date":"2020-09-23","close":32850.0},{"date":"2020-09-24","close":32350.0},{"date":"2020-09-25","close":32400.0},{"date":"2020-09-28","close":32500.0},{"date":"2020-09-29","close":33400.0},{"date":"2020-10-05","close":33200.0},{"date":"2020-10-06","close":32700.0},{"date":"2020-10-07","close":32800.0},{"date":"2020-10-08","close":32900.0},{"date":"2020-10-12","close":33650.0},{"date":"2020-10-13","close":33700.0},{"date":"2020-10-14","close":33750.0},{"date":"2020-10-15","close":32750.0},{"date":"2020-10-16","close":33450.0},{"date":"2020-10-19","close":33600.0},{"date":"2020-10-20","close":33950.0},{"date":"2020-10-21","close":33350.0},{"date":"2020-10-22","close":33500.0},{"date":"2020-10-23","close":33200.0},{"date":"2020-10-26","close":33200.0},{"date":"2020-10-27","close":32700.0},{"date":"2020-10-28","close":31950.0},{"date":"2020-10-29","close":32350.0},{"date":"2020-10-30","close":32700.0},{"date":"2020-11-02","close":32100.0},{"date":"2020-11-03","close":32400.0},{"date":"2020-11-04","close":32200.0},{"date":"2020-11-05","close":32300.0},{"date":"2020-11-06","close":32300.0},{"date":"2020-11-09","close":32550.0},{"date":"2020-11-10","close":32750.0},{"date":"2020-11-11","close":33200.0},{"date":"2020-11-12","close":33400.0},{"date":"2020-11-13","close":33050.0},{"date":"2020-11-16","close":32900.0},{"date":"2020-11-17","close":33400.0},{"date":"2020-11-18","close":33650.0},{"date":"2020-11-19","close":33550.0},{"date":"2020-11-20","close":34500.0},{"date":"2020-11-23","close":35200.0},{"date":"2020-11-24","close":35500.0},{"date":"2020-11-25","close":34500.0},{"date":"2020-11-26","close":35000.0},{"date":"2020-11-27","close":35200.0},{"date":"2020-11-30","close":35200.0},{"date":"2020-12-01","close":34950.0},{"date":"2020-12-02","close":35200.0},{"date":"2020-12-03","close":35050.0},{"date":"2020-12-04","close":34900.0},{"date":"2020-12-07","close":34800.0},{"date":"2020-12-08","close":34800.0},{"date":"2020-12-09","close":36350.0},{"date":"2020-12-10","close":36300.0},{"date":"2020-12-11","close":37000.0},{"date":"2020-12-14","close":36250.0},{"date":"2020-12-15","close":35550.0},{"date":"2020-12-16","close":36350.0},{"date":"2020-12-17","close":35950.0},{"date":"2020-12-18","close":36000.0},{"date":"2020-12-21","close":35650.0},{"date":"2020-12-22","close":35500.0},{"date":"2020-12-23","close":36200.0},{"date":"2020-12-24","close":36100.0},{"date":"2020-12-28","close":36100.0},{"date":"2020-12-29","close":35800.0},{"date":"2020-12-30","close":35800.0},{"date":"2021-01-04","close":35400.0},{"date":"2021-01-05","close":35850.0},{"date":"2021-01-06","close":36300.0},{"date":"2021-01-07","close":36300.0},{"date":"2021-01-08","close":36800.0},{"date":"2021-01-11","close":36850.0},{"date":"2021-01-12","close":37550.0},{"date":"2021-01-13","close":38400.0},{"date":"2021-01-14","close":38800.0},{"date":"2021-01-15","close":40000.0},{"date":"2021-01-18","close":39250.0},{"date":"2021-01-19","close":39600.0},{"date":"2021-01-20","close":39800.0},{"date":"2021-01-21","close":40200.0},{"date":"2021-01-22","close":41350.0},{"date":"2021-01-25","close":42550.0},{"date":"2021-01-26","close":41100.0},{"date":"2021-01-27","close":41150.0},{"date":"2021-01-28","close":40950.0},{"date":"2021-01-29","close":41300.0},{"date":"2021-02-01","close":40500.0},{"date":"2021-02-02","close":40100.0},{"date":"2021-02-03","close":40250.0},{"date":"2021-02-04","close":40700.0},{"date":"2021-02-05","close":40700.0},{"date":"2021-02-08","close":41000.0},{"date":"2021-02-09","close":41000.0},{"date":"2021-02-10","close":41050.0},{"date":"2021-02-15","close":41800.0},{"date":"2021-02-16","close":41600.0},{"date":"2021-02-17","close":41000.0},{"date":"2021-02-18","close":41700.0},{"date":"2021-02-19","close":41500.0},{"date":"2021-02-22","close":41500.0},{"date":"2021-02-23","close":42400.0},{"date":"2021-02-24","close":42350.0},{"date":"2021-02-25","close":41750.0},{"date":"2021-02-26","close":40950.0},{"date":"2021-03-02","close":40400.0},{"date":"2021-03-03","close":40750.0},{"date":"2021-03-04","close":40850.0},{"date":"2021-03-05","close":41350.0},{"date":"2021-03-08","close":40650.0},{"date":"2021-03-09","close":40750.0},{"date":"2021-03-10","close":40300.0},{"date":"2021-03-11","close":39900.0},{"date":"2021-03-12","close":40200.0},{"date":"2021-03-15","close":40250.0},{"date":"2021-03-16","close":40900.0},{"date":"2021-03-17","close":41000.0},{"date":"2021-03-18","close":40650.0},{"date":"2021-03-19","close":40450.0},{"date":"2021-03-22","close":41000.0},{"date":"2021-03-23","close":40950.0},{"date":"2021-03-24","close":40600.0},{"date":"2021-03-25","close":41150.0},{"date":"2021-03-26","close":41400.0},{"date":"2021-03-29","close":41750.0},{"date":"2021-03-30","close":42550.0},{"date":"2021-03-31","close":40500.0},{"date":"2021-04-01","close":41800.0},{"date":"2021-04-02","close":41800.0},{"date":"2021-04-05","close":41950.0},{"date":"2021-04-06","close":42000.0},{"date":"2021-04-07","close":41900.0},{"date":"2021-04-08","close":42200.0},{"date":"2021-04-09","close":42400.0},{"date":"2021-04-12","close":42350.0},{"date":"2021-04-13","close":43000.0},{"date":"2021-04-14","close":43250.0},{"date":"2021-04-15","close":43350.0},{"date":"2021-04-16","close":43450.0},{"date":"2021-04-19","close":43400.0},{"date":"2021-04-20","close":43700.0},{"date":"2021-04-21","close":42900.0},{"date":"2021-04-22","close":42350.0},{"date":"2021-04-23","close":42500.0},{"date":"2021-04-26","close":42300.0},{"date":"2021-04-27","close":42050.0},{"date":"2021-04-28","close":44800.0},{"date":"2021-04-29","close":45700.0},{"date":"2021-04-30","close":45000.0},{"date":"2021-05-03","close":46000.0},{"date":"2021-05-04","close":45500.0},{"date":"2021-05-06","close":46000.0},{"date":"2021-05-07","close":46500.0},{"date":"2021-05-10","close":47400.0},{"date":"2021-05-11","close":48050.0},{"date":"2021-05-12","close":48100.0},{"date":"2021-05-13","close":50000.0},{"date":"2021-05-14","close":49750.0},{"date":"2021-05-17","close":49700.0},{"date":"2021-05-18","close":49600.0},{"date":"2021-05-20","close":50000.0},{"date":"2021-05-21","close":49400.0},{"date":"2021-05-24","close":49450.0},{"date":"2021-05-25","close":49550.0},{"date":"2021-05-26","close":49800.0},{"date":"2021-05-27","close":49750.0},{"date":"2021-05-28","close":49850.0},{"date":"2021-05-31","close":51000.0},{"date":"2021-06-01","close":51300.0},{"date":"2021-06-02","close":52100.0},{"date":"2021-06-03","close":51500.0},{"date":"2021-06-04","close":51300.0},{"date":"2021-06-07","close":51200.0},{"date":"2021-06-08","close":51400.0},{"date":"2021-06-09","close":51400.0},{"date":"2021-06-10","close":51400.0},{"date":"2021-06-11","close":50000.0},{"date":"2021-06-14","close":50400.0},{"date":"2021-06-15","close":50400.0},{"date":"2021-06-16","close":50500.0},{"date":"2021-06-17","close":50600.0},{"date":"2021-06-18","close":49850.0},{"date":"2021-06-21","close":49800.0},{"date":"2021-06-22","close":48850.0},{"date":"2021-06-23","close":45850.0},{"date":"2021-06-24","close":44750.0},{"date":"2021-06-25","close":45150.0},{"date":"2021-06-28","close":46450.0},{"date":"2021-06-29","close":46200.0},{"date":"2021-06-30","close":46050.0},{"date":"2021-07-01","close":45650.0},{"date":"2021-07-02","close":45750.0},{"date":"2021-07-05","close":45550.0},{"date":"2021-07-06","close":45650.0},{"date":"2021-07-07","close":44950.0},{"date":"2021-07-08","close":43900.0},{"date":"2021-07-09","close":43700.0},{"date":"2021-07-12","close":43650.0},{"date":"2021-07-13","close":43950.0},{"date":"2021-07-14","close":43550.0},{"date":"2021-07-15","close":43850.0},{"date":"2021-07-16","close":43950.0},{"date":"2021-07-19","close":42900.0},{"date":"2021-07-20","close":42550.0},{"date":"2021-07-21","close":42300.0},{"date":"2021-07-22","close":42850.0},{"date":"2021-07-23","close":42250.0},{"date":"2021-07-26","close":41900.0},{"date":"2021-07-27","close":42100.0},{"date":"2021-07-28","close":42100.0},{"date":"2021-07-29","close":40750.0},{"date":"2021-07-30","close":40800.0},{"date":"2021-08-02","close":40650.0},{"date":"2021-08-03","close":40500.0},{"date":"2021-08-04","close":41200.0},{"date":"2021-08-05","close":41300.0},{"date":"2021-08-06","close":41400.0},{"date":"2021-08-09","close":40300.0},{"date":"2021-08-10","close":40200.0},{"date":"2021-08-11","close":40150.0},{"date":"2021-08-12","close":39950.0},{"date":"2021-08-13","close":39600.0},{"date":"2021-08-17","close":40200.0},{"date":"2021-08-18","close":40000.0},{"date":"2021-08-19","close":39700.0},{"date":"2021-08-20","close":38750.0},{"date":"2021-08-23","close":39000.0},{"date":"2021-08-24","close":39600.0},{"date":"2021-08-25","close":40200.0},{"date":"2021-08-26","close":39800.0},{"date":"2021-08-27","close":40000.0},{"date":"2021-08-30","close":40350.0},{"date":"2021-08-31","close":40400.0},{"date":"2021-09-01","close":40950.0},{"date":"2021-09-02","close":40700.0},{"date":"2021-09-03","close":40850.0},{"date":"2021-09-06","close":40900.0},{"date":"2021-09-07","close":41000.0},{"date":"2021-09-08","close":39700.0},{"date":"2021-09-09","close":37350.0},{"date":"2021-09-10","close":38250.0},{"date":"2021-09-13","close":38750.0},{"date":"2021-09-14","close":39300.0},{"date":"2021-09-15","close":39250.0},{"date":"2021-09-16","close":39250.0},{"date":"2021-09-17","close":39400.0},{"date":"2021-09-23","close":39100.0},{"date":"2021-09-24","close":38100.0},{"date":"2021-09-27","close":37950.0},{"date":"2021-09-28","close":38000.0},{"date":"2021-09-29","close":37950.0},{"date":"2021-09-30","close":37500.0},{"date":"2021-10-01","close":37750.0},{"date":"2021-10-05","close":39650.0},{"date":"2021-10-06","close":39500.0},{"date":"2021-10-07","close":39350.0},{"date":"2021-10-08","close":39300.0},{"date":"2021-10-12","close":38500.0},{"date":"2021-10-13","close":37700.0},{"date":"2021-10-14","close":38000.0},{"date":"2021-10-15","close":39000.0},{"date":"2021-10-18","close":39200.0},{"date":"2021-10-19","close":39050.0},{"date":"2021-10-20","close":39050.0},{"date":"2021-10-21","close":38650.0},{"date":"2021-10-22","close":38650.0},{"date":"2021-10-25","close":39100.0},{"date":"2021-10-26","close":39100.0},{"date":"2021-10-27","close":38200.0},{"date":"2021-10-28","close":39700.0},{"date":"2021-10-29","close":38900.0},{"date":"2021-11-01","close":38800.0},{"date":"2021-11-02","close":38750.0},{"date":"2021-11-03","close":38200.0},{"date":"2021-11-04","close":37750.0},{"date":"2021-11-05","close":37200.0},{"date":"2021-11-08","close":37100.0},{"date":"2021-11-09","close":37000.0},{"date":"2021-11-10","close":36750.0},{"date":"2021-11-11","close":36350.0},{"date":"2021-11-12","close":36400.0},{"date":"2021-11-15","close":36550.0},{"date":"2021-11-16","close":36600.0},{"date":"2021-11-17","close":35950.0},{"date":"2021-11-18","close":35650.0},{"date":"2021-11-19","close":35550.0},{"date":"2021-11-22","close":36700.0},{"date":"2021-11-23","close":37200.0},{"date":"2021-11-24","close":36550.0},{"date":"2021-11-25","close":36100.0},{"date":"2021-11-26","close":35450.0},{"date":"2021-11-29","close":34900.0},{"date":"2021-11-30","close":32150.0},{"date":"2021-12-01","close":33750.0},{"date":"2021-12-02","close":35150.0},{"date":"2021-12-03","close":35050.0},{"date":"2021-12-06","close":35300.0},{"date":"2021-12-07","close":35650.0},{"date":"2021-12-08","close":34500.0},{"date":"2021-12-09","close":34850.0},{"date":"2021-12-10","close":35800.0},{"date":"2021-12-13","close":35650.0},{"date":"2021-12-14","close":35750.0},{"date":"2021-12-15","close":36450.0},{"date":"2021-12-16","close":35000.0},{"date":"2021-12-17","close":35050.0},{"date":"2021-12-20","close":34800.0},{"date":"2021-12-21","close":34700.0},{"date":"2021-12-22","close":34500.0},{"date":"2021-12-23","close":34450.0},{"date":"2021-12-24","close":34550.0},{"date":"2021-12-27","close":34200.0},{"date":"2021-12-28","close":34250.0},{"date":"2021-12-29","close":33850.0},{"date":"2021-12-30","close":33500.0},{"date":"2022-01-03","close":33800.0},{"date":"2022-01-04","close":33650.0},{"date":"2022-01-05","close":32950.0},{"date":"2022-01-06","close":33750.0},{"date":"2022-01-07","close":33400.0},{"date":"2022-01-10","close":32950.0},{"date":"2022-01-11","close":32750.0},{"date":"2022-01-12","close":32700.0},{"date":"2022-01-13","close":32900.0},{"date":"2022-01-14","close":32250.0},{"date":"2022-01-17","close":32700.0},{"date":"2022-01-18","close":32500.0},{"date":"2022-01-19","close":32700.0},{"date":"2022-01-20","close":32550.0},{"date":"2022-01-21","close":32550.0},{"date":"2022-01-24","close":32700.0},{"date":"2022-01-25","close":31800.0},{"date":"2022-01-26","close":32400.0},{"date":"2022-01-27","close":31400.0},{"date":"2022-01-28","close":32600.0},{"date":"2022-02-03","close":32150.0},{"date":"2022-02-04","close":33300.0},{"date":"2022-02-07","close":33200.0},{"date":"2022-02-08","close":33550.0},{"date":"2022-02-09","close":33700.0},{"date":"2022-02-10","close":34900.0},{"date":"2022-02-11","close":35100.0},{"date":"2022-02-14","close":35250.0},{"date":"2022-02-15","close":36050.0},{"date":"2022-02-16","close":35900.0},{"date":"2022-02-17","close":36200.0},{"date":"2022-02-18","close":36750.0},{"date":"2022-02-21","close":36800.0},{"date":"2022-02-22","close":36400.0},{"date":"2022-02-23","close":36400.0},{"date":"2022-02-24","close":36450.0},{"date":"2022-02-25","close":36800.0},{"date":"2022-02-28","close":38000.0},{"date":"2022-03-02","close":37850.0},{"date":"2022-03-03","close":37750.0},{"date":"2022-03-04","close":37000.0},{"date":"2022-03-07","close":36700.0},{"date":"2022-03-08","close":36500.0},{"date":"2022-03-10","close":36300.0},{"date":"2022-03-11","close":36450.0},{"date":"2022-03-14","close":34800.0},{"date":"2022-03-15","close":34600.0},{"date":"2022-03-16","close":34700.0},{"date":"2022-03-17","close":34700.0},{"date":"2022-03-18","close":33650.0},{"date":"2022-03-21","close":33700.0},{"date":"2022-03-22","close":33600.0},{"date":"2022-03-23","close":33750.0},{"date":"2022-03-24","close":33550.0},{"date":"2022-03-25","close":33650.0},{"date":"2022-03-28","close":33750.0},{"date":"2022-03-29","close":34500.0},{"date":"2022-03-30","close":34450.0},{"date":"2022-03-31","close":34750.0},{"date":"2022-04-01","close":35900.0},{"date":"2022-04-04","close":36450.0},{"date":"2022-04-05","close":36250.0},{"date":"2022-04-06","close":36900.0},{"date":"2022-04-07","close":35600.0},{"date":"2022-04-08","close":34900.0},{"date":"2022-04-11","close":35250.0},{"date":"2022-04-12","close":35700.0},{"date":"2022-04-13","close":36300.0},{"date":"2022-04-14","close":36600.0},{"date":"2022-04-15","close":36650.0},{"date":"2022-04-18","close":37350.0},{"date":"2022-04-19","close":37200.0},{"date":"2022-04-20","close":36950.0},{"date":"2022-04-21","close":36900.0},{"date":"2022-04-22","close":36800.0},{"date":"2022-04-25","close":36150.0},{"date":"2022-04-26","close":36800.0},{"date":"2022-04-27","close":36600.0},{"date":"2022-04-28","close":38200.0},{"date":"2022-04-29","close":38350.0},{"date":"2022-05-02","close":38450.0},{"date":"2022-05-03","close":37950.0},{"date":"2022-05-04","close":37150.0},{"date":"2022-05-06","close":36650.0},{"date":"2022-05-09","close":35700.0},{"date":"2022-05-10","close":35650.0},{"date":"2022-05-11","close":36200.0},{"date":"2022-05-12","close":35150.0},{"date":"2022-05-13","close":35500.0},{"date":"2022-05-16","close":35200.0},{"date":"2022-05-17","close":34650.0},{"date":"2022-05-18","close":34700.0},{"date":"2022-05-19","close":33850.0},{"date":"2022-05-20","close":34450.0},{"date":"2022-05-23","close":34750.0},{"date":"2022-05-24","close":34550.0},{"date":"2022-05-25","close":34850.0},{"date":"2022-05-26","close":34650.0},{"date":"2022-05-27","close":35200.0},{"date":"2022-05-30","close":35500.0},{"date":"2022-05-31","close":35400.0},{"date":"2022-06-02","close":34650.0},{"date":"2022-06-03","close":35200.0},{"date":"2022-06-07","close":34500.0},{"date":"2022-06-08","close":34200.0},{"date":"2022-06-09","close":34000.0},{"date":"2022-06-10","close":33500.0},{"date":"2022-06-13","close":33100.0},{"date":"2022-06-14","close":33100.0},{"date":"2022-06-15","close":32350.0},{"date":"2022-06-16","close":32050.0},{"date":"2022-06-17","close":32400.0},{"date":"2022-06-20","close":32300.0},{"date":"2022-06-21","close":32750.0},{"date":"2022-06-22","close":31450.0},{"date":"2022-06-23","close":31700.0},{"date":"2022-06-24","close":31950.0},{"date":"2022-06-27","close":32150.0},{"date":"2022-06-28","close":32100.0},{"date":"2022-06-29","close":32850.0},{"date":"2022-06-30","close":32000.0},{"date":"2022-07-01","close":31950.0},{"date":"2022-07-04","close":31350.0},{"date":"2022-07-05","close":31400.0},{"date":"2022-07-06","close":31100.0},{"date":"2022-07-07","close":31650.0},{"date":"2022-07-08","close":31950.0},{"date":"2022-07-11","close":31300.0},{"date":"2022-07-12","close":31350.0},{"date":"2022-07-13","close":31750.0},{"date":"2022-07-14","close":31800.0},{"date":"2022-07-15","close":31400.0},{"date":"2022-07-18","close":31200.0},{"date":"2022-07-19","close":31200.0},{"date":"2022-07-20","close":31800.0},{"date":"2022-07-21","close":31800.0},{"date":"2022-07-22","close":31950.0},{"date":"2022-07-25","close":32400.0},{"date":"2022-07-26","close":32450.0},{"date":"2022-07-27","close":32800.0},{"date":"2022-07-28","close":31250.0},{"date":"2022-07-29","close":30850.0},{"date":"2022-08-01","close":30700.0},{"date":"2022-08-02","close":30150.0},{"date":"2022-08-03","close":30200.0},{"date":"2022-08-04","close":30200.0},{"date":"2022-08-05","close":29950.0},{"date":"2022-08-08","close":29550.0},{"date":"2022-08-09","close":29550.0},{"date":"2022-08-10","close":29450.0},{"date":"2022-08-11","close":29600.0},{"date":"2022-08-12","close":29750.0},{"date":"2022-08-16","close":29700.0},{"date":"2022-08-17","close":29550.0},{"date":"2022-08-18","close":29400.0},{"date":"2022-08-19","close":29200.0},{"date":"2022-08-22","close":28850.0},{"date":"2022-08-23","close":28150.0},{"date":"2022-08-24","close":28150.0},{"date":"2022-08-25","close":28650.0},{"date":"2022-08-26","close":28650.0},{"date":"2022-08-29","close":27900.0},{"date":"2022-08-30","close":28200.0},{"date":"2022-08-31","close":28500.0},{"date":"2022-09-01","close":28100.0},{"date":"2022-09-02","close":28050.0},{"date":"2022-09-05","close":28050.0},{"date":"2022-09-06","close":28150.0},{"date":"2022-09-07","close":27750.0},{"date":"2022-09-08","close":28250.0},{"date":"2022-09-13","close":28350.0},{"date":"2022-09-14","close":27750.0},{"date":"2022-09-15","close":27750.0},{"date":"2022-09-16","close":27650.0},{"date":"2022-09-19","close":27450.0},{"date":"2022-09-20","close":27450.0},{"date":"2022-09-21","close":27500.0},{"date":"2022-09-22","close":26900.0},{"date":"2022-09-23","close":25550.0},{"date":"2022-09-26","close":24850.0},{"date":"2022-09-27","close":24850.0},{"date":"2022-09-28","close":24400.0},{"date":"2022-09-29","close":23700.0},{"date":"2022-09-30","close":23200.0},{"date":"2022-10-04","close":22800.0},{"date":"2022-10-05","close":22100.0},{"date":"2022-10-06","close":22450.0},{"date":"2022-10-07","close":21500.0},{"date":"2022-10-11","close":20400.0},{"date":"2022-10-12","close":20400.0},{"date":"2022-10-13","close":20150.0},{"date":"2022-10-14","close":20950.0},{"date":"2022-10-17","close":20950.0},{"date":"2022-10-18","close":21200.0},{"date":"2022-10-19","close":20750.0},{"date":"2022-10-20","close":20850.0},{"date":"2022-10-21","close":20850.0},{"date":"2022-10-24","close":20850.0},{"date":"2022-10-25","close":20550.0},{"date":"2022-10-26","close":20500.0},{"date":"2022-10-27","close":21000.0},{"date":"2022-10-28","close":21200.0},{"date":"2022-10-31","close":20650.0},{"date":"2022-11-01","close":21250.0},{"date":"2022-11-02","close":21500.0},{"date":"2022-11-03","close":21150.0},{"date":"2022-11-04","close":22450.0},{"date":"2022-11-07","close":22100.0},{"date":"2022-11-08","close":22900.0},{"date":"2022-11-09","close":22900.0},{"date":"2022-11-10","close":22850.0},{"date":"2022-11-11","close":24200.0},{"date":"2022-11-14","close":24350.0},{"date":"2022-11-15","close":25650.0},{"date":"2022-11-16","close":25800.0},{"date":"2022-11-17","close":25600.0},{"date":"2022-11-18","close":25800.0},{"date":"2022-11-21","close":25050.0},{"date":"2022-11-22","close":24600.0},{"date":"2022-11-23","close":24450.0},{"date":"2022-11-24","close":25700.0},{"date":"2022-11-25","close":25350.0},{"date":"2022-11-28","close":26350.0},{"date":"2022-11-29","close":26600.0},{"date":"2022-11-30","close":26400.0},{"date":"2022-12-01","close":26200.0},{"date":"2022-12-02","close":27150.0},{"date":"2022-12-05","close":27800.0},{"date":"2022-12-06","close":26700.0},{"date":"2022-12-07","close":26800.0},{"date":"2022-12-08","close":26750.0},{"date":"2022-12-09","close":28250.0},{"date":"2022-12-12","close":27250.0},{"date":"2022-12-13","close":27000.0},{"date":"2022-12-14","close":27700.0},{"date":"2022-12-15","close":26900.0},{"date":"2022-12-16","close":26950.0},{"date":"2022-12-19","close":26950.0},{"date":"2022-12-20","close":26800.0},{"date":"2022-12-21","close":26850.0},{"date":"2022-12-22","close":27100.0},{"date":"2022-12-23","close":27300.0},{"date":"2022-12-26","close":27100.0},{"date":"2022-12-27","close":27800.0},{"date":"2022-12-28","close":28500.0},{"date":"2022-12-29","close":28000.0},{"date":"2023-01-02","close":27750.0},{"date":"2023-01-03","close":27300.0},{"date":"2023-01-04","close":26750.0},{"date":"2023-01-05","close":27800.0},{"date":"2023-01-06","close":27800.0},{"date":"2023-01-09","close":29100.0},{"date":"2023-01-10","close":28800.0},{"date":"2023-01-11","close":29200.0},{"date":"2023-01-12","close":29300.0},{"date":"2023-01-13","close":29100.0},{"date":"2023-01-16","close":29700.0},{"date":"2023-01-17","close":29900.0},{"date":"2023-01-18","close":29600.0},{"date":"2023-01-19","close":29100.0},{"date":"2023-01-20","close":30400.0},{"date":"2023-01-25","close":29400.0},{"date":"2023-01-26","close":29950.0},{"date":"2023-01-27","close":30700.0},{"date":"2023-01-30","close":30300.0},{"date":"2023-01-31","close":31200.0},{"date":"2023-02-01","close":30850.0},{"date":"2023-02-02","close":32700.0},{"date":"2023-02-03","close":31800.0},{"date":"2023-02-06","close":32150.0},{"date":"2023-02-07","close":32100.0},{"date":"2023-02-08","close":31750.0},{"date":"2023-02-09","close":33200.0},{"date":"2023-02-10","close":33600.0},{"date":"2023-02-13","close":32700.0},{"date":"2023-02-14","close":33050.0},{"date":"2023-02-15","close":32250.0},{"date":"2023-02-16","close":31900.0},{"date":"2023-02-17","close":31850.0},{"date":"2023-02-20","close":32050.0},{"date":"2023-02-21","close":31250.0},{"date":"2023-02-22","close":31200.0},{"date":"2023-02-23","close":30900.0},{"date":"2023-02-24","close":30900.0},{"date":"2023-02-27","close":30100.0},{"date":"2023-02-28","close":29650.0},{"date":"2023-03-02","close":30350.0},{"date":"2023-03-03","close":30050.0},{"date":"2023-03-06","close":29950.0},{"date":"2023-03-07","close":29500.0},{"date":"2023-03-08","close":28700.0},{"date":"2023-03-09","close":28950.0},{"date":"2023-03-10","close":28450.0},{"date":"2023-03-13","close":27950.0},{"date":"2023-03-14","close":26950.0},{"date":"2023-03-15","close":26750.0},{"date":"2023-03-16","close":26600.0},{"date":"2023-03-17","close":26450.0},{"date":"2023-03-20","close":27350.0},{"date":"2023-03-21","close":27650.0},{"date":"2023-03-22","close":27150.0},{"date":"2023-03-23","close":27350.0},{"date":"2023-03-24","close":27200.0},{"date":"2023-03-27","close":27500.0},{"date":"2023-03-28","close":28150.0},{"date":"2023-03-29","close":28750.0},{"date":"2023-03-30","close":27950.0},{"date":"2023-03-31","close":28150.0},{"date":"2023-04-03","close":28350.0},{"date":"2023-04-04","close":28450.0},{"date":"2023-04-05","close":28500.0},{"date":"2023-04-06","close":28450.0},{"date":"2023-04-07","close":28650.0},{"date":"2023-04-10","close":27800.0},{"date":"2023-04-11","close":28850.0},{"date":"2023-04-12","close":28700.0},{"date":"2023-04-13","close":27950.0},{"date":"2023-04-14","close":28400.0},{"date":"2023-04-17","close":27600.0},{"date":"2023-04-18","close":29000.0},{"date":"2023-04-19","close":29500.0},{"date":"2023-04-20","close":29100.0},{"date":"2023-04-21","close":27000.0},{"date":"2023-04-24","close":26300.0},{"date":"2023-04-25","close":25800.0},{"date":"2023-04-26","close":25950.0},{"date":"2023-04-27","close":25500.0},{"date":"2023-04-28","close":25700.0},{"date":"2023-05-02","close":25250.0},{"date":"2023-05-03","close":24000.0},{"date":"2023-05-04","close":23600.0},{"date":"2023-05-08","close":23350.0},{"date":"2023-05-09","close":23100.0},{"date":"2023-05-10","close":23200.0},{"date":"2023-05-11","close":23000.0},{"date":"2023-05-12","close":22700.0},{"date":"2023-05-15","close":22800.0},{"date":"2023-05-16","close":22550.0},{"date":"2023-05-17","close":22550.0},{"date":"2023-05-18","close":22200.0},{"date":"2023-05-19","close":22500.0},{"date":"2023-05-22","close":22500.0},{"date":"2023-05-23","close":22650.0},{"date":"2023-05-24","close":22450.0},{"date":"2023-05-25","close":22000.0},{"date":"2023-05-26","close":21800.0},{"date":"2023-05-30","close":20800.0},{"date":"2023-05-31","close":20400.0},{"date":"2023-06-01","close":20450.0},{"date":"2023-06-02","close":20500.0},{"date":"2023-06-05","close":21150.0},{"date":"2023-06-07","close":21250.0},{"date":"2023-06-08","close":21000.0},{"date":"2023-06-09","close":21650.0},{"date":"2023-06-12","close":20400.0},{"date":"2023-06-13","close":20300.0},{"date":"2023-06-14","close":20200.0},{"date":"2023-06-15","close":20550.0},{"date":"2023-06-16","close":20700.0},{"date":"2023-06-19","close":20400.0},{"date":"2023-06-20","close":20400.0},{"date":"2023-06-21","close":20250.0},{"date":"2023-06-22","close":20350.0},{"date":"2023-06-23","close":20250.0},{"date":"2023-06-26","close":20300.0},{"date":"2023-06-27","close":20350.0},{"date":"2023-06-28","close":20150.0},{"date":"2023-06-29","close":19990.0},{"date":"2023-06-30","close":19930.0},{"date":"2023-07-03","close":19850.0},{"date":"2023-07-04","close":19910.0},{"date":"2023-07-05","close":19870.0},{"date":"2023-07-06","close":19540.0},{"date":"2023-07-07","close":19230.0},{"date":"2023-07-10","close":19250.0},{"date":"2023-07-11","close":19590.0},{"date":"2023-07-12","close":20250.0},{"date":"2023-07-13","close":20200.0},{"date":"2023-07-14","close":20500.0},{"date":"2023-07-17","close":20600.0},{"date":"2023-07-18","close":20600.0},{"date":"2023-07-19","close":20050.0},{"date":"2023-07-20","close":19900.0},{"date":"2023-07-21","close":19800.0},{"date":"2023-07-24","close":19220.0},{"date":"2023-07-25","close":18810.0},{"date":"2023-07-26","close":18210.0},{"date":"2023-07-27","close":19700.0},{"date":"2023-07-28","close":19430.0},{"date":"2023-07-31","close":19710.0},{"date":"2023-08-01","close":20200.0},{"date":"2023-08-02","close":21400.0},{"date":"2023-08-03","close":21300.0},{"date":"2023-08-04","close":21650.0},{"date":"2023-08-07","close":21200.0},{"date":"2023-08-08","close":20600.0},{"date":"2023-08-09","close":20350.0},{"date":"2023-08-10","close":22800.0},{"date":"2023-08-11","close":22150.0},{"date":"2023-08-14","close":21900.0},{"date":"2023-08-16","close":21450.0},{"date":"2023-08-17","close":20450.0},{"date":"2023-08-18","close":20700.0},{"date":"2023-08-21","close":20900.0},{"date":"2023-08-22","close":20750.0},{"date":"2023-08-23","close":21100.0},{"date":"2023-08-24","close":21650.0},{"date":"2023-08-25","close":21850.0},{"date":"2023-08-28","close":22900.0},{"date":"2023-08-29","close":22500.0},{"date":"2023-08-30","close":23000.0},{"date":"2023-08-31","close":22700.0},{"date":"2023-09-01","close":22950.0},{"date":"2023-09-04","close":22900.0},{"date":"2023-09-05","close":22750.0},{"date":"2023-09-06","close":22650.0},{"date":"2023-09-07","close":22100.0},{"date":"2023-09-08","close":22300.0},{"date":"2023-09-11","close":22550.0},{"date":"2023-09-12","close":22400.0},{"date":"2023-09-13","close":22350.0},{"date":"2023-09-14","close":22100.0},{"date":"2023-09-15","close":22400.0},{"date":"2023-09-18","close":22350.0},{"date":"2023-09-19","close":22000.0},{"date":"2023-09-20","close":21450.0},{"date":"2023-09-21","close":21350.0},{"date":"2023-09-22","close":21000.0},{"date":"2023-09-25","close":20700.0},{"date":"2023-09-26","close":20450.0},{"date":"2023-09-27","close":20500.0},{"date":"2023-10-04","close":19700.0},{"date":"2023-10-05","close":19570.0},{"date":"2023-10-06","close":18400.0},{"date":"2023-10-10","close":18040.0},{"date":"2023-10-11","close":17930.0},{"date":"2023-10-12","close":17970.0},{"date":"2023-10-13","close":17950.0},{"date":"2023-10-16","close":17760.0},{"date":"2023-10-17","close":17790.0},{"date":"2023-10-18","close":17660.0},{"date":"2023-10-19","close":17430.0},{"date":"2023-10-20","close":17090.0},{"date":"2023-10-23","close":17130.0},{"date":"2023-10-24","close":17140.0},{"date":"2023-10-25","close":18180.0},{"date":"2023-10-26","close":18160.0},{"date":"2023-10-27","close":17730.0},{"date":"2023-10-30","close":17490.0},{"date":"2023-10-31","close":18560.0},{"date":"2023-11-01","close":19100.0},{"date":"2023-11-02","close":18560.0},{"date":"2023-11-03","close":19170.0},{"date":"2023-11-06","close":19630.0},{"date":"2023-11-07","close":19830.0},{"date":"2023-11-08","close":19880.0},{"date":"2023-11-09","close":19840.0},{"date":"2023-11-10","close":19420.0},{"date":"2023-11-13","close":19120.0},{"date":"2023-11-14","close":19110.0},{"date":"2023-11-15","close":19150.0},{"date":"2023-11-16","close":19300.0},{"date":"2023-11-17","close":19000.0},{"date":"2023-11-20","close":18980.0},{"date":"2023-11-21","close":18960.0},{"date":"2023-11-22","close":18820.0},{"date":"2023-11-23","close":18740.0},{"date":"2023-11-24","close":18500.0},{"date":"2023-11-27","close":18580.0},{"date":"2023-11-28","close":18360.0},{"date":"2023-11-29","close":18340.0},{"date":"2023-11-30","close":17910.0},{"date":"2023-12-01","close":17890.0},{"date":"2023-12-04","close":17900.0},{"date":"2023-12-05","close":18080.0},{"date":"2023-12-06","close":17960.0},{"date":"2023-12-07","close":17870.0},{"date":"2023-12-08","close":17740.0},{"date":"2023-12-11","close":17750.0},{"date":"2023-12-12","close":17700.0},{"date":"2023-12-13","close":17920.0},{"date":"2023-12-14","close":18430.0},{"date":"2023-12-15","close":18350.0},{"date":"2023-12-18","close":18410.0},{"date":"2023-12-19","close":18490.0},{"date":"2023-12-20","close":18580.0},{"date":"2023-12-21","close":18660.0},{"date":"2023-12-22","close":18670.0},{"date":"2023-12-26","close":18640.0},{"date":"2023-12-27","close":18410.0},{"date":"2023-12-28","close":18860.0},{"date":"2024-01-02","close":18680.0},{"date":"2024-01-03","close":18320.0},{"date":"2024-01-04","close":18020.0},{"date":"2024-01-05","close":18000.0},{"date":"2024-01-08","close":18190.0},{"date":"2024-01-09","close":18380.0},{"date":"2024-01-10","close":18410.0},{"date":"2024-01-11","close":18270.0},{"date":"2024-01-12","close":18320.0},{"date":"2024-01-15","close":17970.0},{"date":"2024-01-16","close":18030.0},{"date":"2024-01-17","close":17840.0},{"date":"2024-01-18","close":18190.0},{"date":"2024-01-19","close":18140.0},{"date":"2024-01-22","close":17990.0},{"date":"2024-01-23","close":18300.0},{"date":"2024-01-24","close":18240.0},{"date":"2024-01-25","close":18400.0},{"date":"2024-01-26","close":18400.0},{"date":"2024-01-29","close":18360.0},{"date":"2024-01-30","close":18580.0},{"date":"2024-01-31","close":17320.0},{"date":"2024-02-01","close":17700.0},{"date":"2024-02-02","close":18100.0},{"date":"2024-02-05","close":18180.0},{"date":"2024-02-06","close":18770.0},{"date":"2024-02-07","close":19050.0},{"date":"2024-02-08","close":19200.0},{"date":"2024-02-13","close":19230.0},{"date":"2024-02-14","close":19230.0},{"date":"2024-02-15","close":19670.0},{"date":"2024-02-16","close":19700.0},{"date":"2024-02-19","close":19890.0},{"date":"2024-02-20","close":19590.0},{"date":"2024-02-21","close":19290.0},{"date":"2024-02-22","close":19300.0},{"date":"2024-02-23","close":19240.0},{"date":"2024-02-26","close":18930.0},{"date":"2024-02-27","close":18640.0},{"date":"2024-02-28","close":18670.0},{"date":"2024-02-29","close":18350.0},{"date":"2024-03-04","close":18400.0},{"date":"2024-03-05","close":18390.0},{"date":"2024-03-06","close":18510.0},{"date":"2024-03-07","close":18400.0},{"date":"2024-03-08","close":18320.0},{"date":"2024-03-11","close":18580.0},{"date":"2024-03-12","close":18500.0},{"date":"2024-03-13","close":18430.0},{"date":"2024-03-14","close":18570.0},{"date":"2024-03-15","close":18560.0},{"date":"2024-03-18","close":18540.0},{"date":"2024-03-19","close":18330.0},{"date":"2024-03-20","close":18520.0},{"date":"2024-03-21","close":18700.0},{"date":"2024-03-22","close":18790.0},{"date":"2024-03-25","close":19050.0},{"date":"2024-03-26","close":18970.0},{"date":"2024-03-27","close":18900.0},{"date":"2024-03-28","close":18900.0},{"date":"2024-03-29","close":18880.0},{"date":"2024-04-01","close":19740.0},{"date":"2024-04-02","close":19990.0},{"date":"2024-04-03","close":20300.0},{"date":"2024-04-04","close":19850.0},{"date":"2024-04-05","close":19750.0},{"date":"2024-04-08","close":19750.0},{"date":"2024-04-09","close":19100.0},{"date":"2024-04-11","close":18900.0},{"date":"2024-04-12","close":19510.0},{"date":"2024-04-15","close":19620.0},{"date":"2024-04-16","close":19610.0},{"date":"2024-04-17","close":19990.0},{"date":"2024-04-18","close":20450.0},{"date":"2024-04-19","close":20200.0},{"date":"2024-04-22","close":20500.0},{"date":"2024-04-23","close":20200.0},{"date":"2024-04-24","close":20650.0},{"date":"2024-04-25","close":20450.0},{"date":"2024-04-26","close":21250.0},{"date":"2024-04-29","close":21650.0},{"date":"2024-04-30","close":22750.0},{"date":"2024-05-02","close":22900.0},{"date":"2024-05-03","close":22700.0},{"date":"2024-05-07","close":22200.0},{"date":"2024-05-08","close":22350.0},{"date":"2024-05-09","close":22850.0},{"date":"2024-05-10","close":23650.0},{"date":"2024-05-13","close":23400.0},{"date":"2024-05-14","close":23450.0},{"date":"2024-05-16","close":23650.0},{"date":"2024-05-17","close":23250.0},{"date":"2024-05-20","close":23700.0},{"date":"2024-05-21","close":23700.0},{"date":"2024-05-22","close":24000.0},{"date":"2024-05-23","close":23950.0},{"date":"2024-05-24","close":23550.0},{"date":"2024-05-27","close":23800.0},{"date":"2024-05-28","close":23050.0},{"date":"2024-05-29","close":23500.0},{"date":"2024-05-30","close":24450.0},{"date":"2024-05-31","close":24700.0},{"date":"2024-06-03","close":23700.0},{"date":"2024-06-04","close":22700.0},{"date":"2024-06-05","close":22750.0},{"date":"2024-06-07","close":23000.0},{"date":"2024-06-10","close":22600.0},{"date":"2024-06-11","close":23050.0},{"date":"2024-06-12","close":24000.0},{"date":"2024-06-13","close":24000.0},{"date":"2024-06-14","close":23750.0},{"date":"2024-06-17","close":23600.0},{"date":"2024-06-18","close":23550.0},{"date":"2024-06-19","close":22900.0},{"date":"2024-06-20","close":22500.0},{"date":"2024-06-21","close":22750.0},{"date":"2024-06-24","close":22750.0},{"date":"2024-06-25","close":22900.0},{"date":"2024-06-26","close":23150.0},{"date":"2024-06-27","close":22850.0},{"date":"2024-06-28","close":22350.0},{"date":"2024-07-01","close":22400.0},{"date":"2024-07-02","close":21550.0},{"date":"2024-07-03","close":20800.0},{"date":"2024-07-04","close":20350.0},{"date":"2024-07-05","close":20600.0},{"date":"2024-07-08","close":20900.0},{"date":"2024-07-09","close":21100.0},{"date":"2024-07-10","close":21050.0},{"date":"2024-07-11","close":21000.0},{"date":"2024-07-12","close":20900.0},{"date":"2024-07-15","close":20700.0},{"date":"2024-07-16","close":20400.0},{"date":"2024-07-17","close":21000.0},{"date":"2024-07-18","close":21400.0},{"date":"2024-07-19","close":20750.0},{"date":"2024-07-22","close":21300.0},{"date":"2024-07-23","close":21250.0},{"date":"2024-07-24","close":21100.0},{"date":"2024-07-25","close":20850.0},{"date":"2024-07-26","close":21000.0},{"date":"2024-07-29","close":21700.0},{"date":"2024-07-30","close":21400.0},{"date":"2024-07-31","close":21500.0},{"date":"2024-08-01","close":21800.0},{"date":"2024-08-02","close":21300.0},{"date":"2024-08-05","close":20000.0},{"date":"2024-08-06","close":20900.0},{"date":"2024-08-07","close":18500.0},{"date":"2024-08-08","close":18410.0},{"date":"2024-08-09","close":18600.0},{"date":"2024-08-12","close":18700.0},{"date":"2024-08-13","close":18670.0},{"date":"2024-08-14","close":18840.0},{"date":"2024-08-16","close":18860.0},{"date":"2024-08-19","close":18890.0},{"date":"2024-08-20","close":19020.0},{"date":"2024-08-21","close":19050.0},{"date":"2024-08-22","close":19080.0},{"date":"2024-08-23","close":19080.0},{"date":"2024-08-26","close":19000.0},{"date":"2024-08-27","close":19100.0},{"date":"2024-08-28","close":19320.0},{"date":"2024-08-29","close":19200.0},{"date":"2024-08-30","close":19290.0},{"date":"2024-09-02","close":19240.0},{"date":"2024-09-03","close":19270.0},{"date":"2024-09-04","close":19010.0},{"date":"2024-09-05","close":19040.0},{"date":"2024-09-06","close":18980.0},{"date":"2024-09-09","close":19450.0},{"date":"2024-09-10","close":19270.0},{"date":"2024-09-11","close":19400.0},{"date":"2024-09-12","close":19440.0},{"date":"2024-09-13","close":19470.0},{"date":"2024-09-19","close":19600.0},{"date":"2024-09-20","close":19590.0},{"date":"2024-09-23","close":19650.0},{"date":"2024-09-24","close":19460.0},{"date":"2024-09-25","close":20250.0},{"date":"2024-09-26","close":20150.0},{"date":"2024-09-27","close":20400.0},{"date":"2024-09-30","close":20400.0},{"date":"2024-10-02","close":19980.0},{"date":"2024-10-04","close":19660.0},{"date":"2024-10-07","close":19730.0},{"date":"2024-10-08","close":19370.0},{"date":"2024-10-10","close":19270.0},{"date":"2024-10-11","close":19490.0},{"date":"2024-10-14","close":19150.0},{"date":"2024-10-15","close":18990.0},{"date":"2024-10-16","close":18880.0},{"date":"2024-10-17","close":18860.0},{"date":"2024-10-18","close":18830.0},{"date":"2024-10-21","close":18740.0},{"date":"2024-10-22","close":18560.0},{"date":"2024-10-23","close":18560.0},{"date":"2024-10-24","close":18530.0},{"date":"2024-10-25","close":18240.0},{"date":"2024-10-28","close":18220.0},{"date":"2024-10-29","close":18270.0},{"date":"2024-10-30","close":18180.0},{"date":"2024-10-31","close":17940.0},{"date":"2024-11-01","close":18200.0},{"date":"2024-11-04","close":18660.0},{"date":"2024-11-05","close":18710.0},{"date":"2024-11-06","close":18600.0},{"date":"2024-11-07","close":18520.0},{"date":"2024-11-08","close":18200.0},{"date":"2024-11-11","close":17930.0},{"date":"2024-11-12","close":17480.0},{"date":"2024-11-13","close":17340.0},{"date":"2024-11-14","close":17020.0},{"date":"2024-11-15","close":17020.0},{"date":"2024-11-18","close":17200.0},{"date":"2024-11-19","close":17190.0},{"date":"2024-11-20","close":17180.0},{"date":"2024-11-21","close":17220.0},{"date":"2024-11-22","close":17270.0},{"date":"2024-11-25","close":17500.0},{"date":"2024-11-26","close":17490.0},{"date":"2024-11-27","close":17420.0},{"date":"2024-11-28","close":17400.0},{"date":"2024-11-29","close":17190.0},{"date":"2024-12-02","close":17230.0},{"date":"2024-12-03","close":17550.0},{"date":"2024-12-04","close":17230.0},{"date":"2024-12-05","close":17340.0},{"date":"2024-12-06","close":17250.0},{"date":"2024-12-09","close":16850.0},{"date":"2024-12-10","close":17310.0},{"date":"2024-12-11","close":17310.0},{"date":"2024-12-12","close":17340.0},{"date":"2024-12-13","close":17320.0},{"date":"2024-12-16","close":17380.0},{"date":"2024-12-17","close":17340.0},{"date":"2024-12-18","close":17450.0},{"date":"2024-12-19","close":17300.0},{"date":"2024-12-20","close":17330.0},{"date":"2024-12-23","close":17440.0},{"date":"2024-12-24","close":17470.0},{"date":"2024-12-26","close":17350.0},{"date":"2024-12-27","close":17150.0},{"date":"2024-12-30","close":17160.0},{"date":"2025-01-02","close":17110.0},{"date":"2025-01-03","close":16950.0},{"date":"2025-01-06","close":17470.0},{"date":"2025-01-07","close":17510.0},{"date":"2025-01-08","close":17580.0},{"date":"2025-01-09","close":17580.0},{"date":"2025-01-10","close":17480.0},{"date":"2025-01-13","close":17550.0},{"date":"2025-01-14","close":17580.0},{"date":"2025-01-15","close":17610.0},{"date":"2025-01-16","close":18400.0},{"date":"2025-01-17","close":18350.0},{"date":"2025-01-20","close":18260.0},{"date":"2025-01-21","close":18330.0},{"date":"2025-01-22","close":18420.0},{"date":"2025-01-23","close":18420.0},{"date":"2025-01-24","close":18190.0},{"date":"2025-01-31","close":18300.0},{"date":"2025-02-03","close":17950.0},{"date":"2025-02-04","close":17890.0},{"date":"2025-02-05","close":17980.0},{"date":"2025-02-06","close":18270.0},{"date":"2025-02-07","close":18050.0},{"date":"2025-02-10","close":17850.0},{"date":"2025-02-11","close":18000.0},{"date":"2025-02-12","close":18070.0},{"date":"2025-02-13","close":17920.0},{"date":"2025-02-14","close":17980.0},{"date":"2025-02-17","close":18080.0},{"date":"2025-02-18","close":18080.0},{"date":"2025-02-19","close":18090.0},{"date":"2025-02-20","close":18270.0},{"date":"2025-02-21","close":18220.0},{"date":"2025-02-24","close":18210.0},{"date":"2025-02-25","close":18300.0},{"date":"2025-02-26","close":18180.0},{"date":"2025-02-27","close":18250.0},{"date":"2025-02-28","close":17960.0},{"date":"2025-03-04","close":17940.0},{"date":"2025-03-05","close":18040.0},{"date":"2025-03-06","close":18120.0},{"date":"2025-03-07","close":18120.0},{"date":"2025-03-10","close":18080.0},{"date":"2025-03-11","close":18000.0},{"date":"2025-03-12","close":18060.0},{"date":"2025-03-13","close":17960.0},{"date":"2025-03-14","close":18030.0},{"date":"2025-03-17","close":18040.0},{"date":"2025-03-18","close":18100.0},{"date":"2025-03-19","close":18150.0},{"date":"2025-03-20","close":18150.0},{"date":"2025-03-21","close":18100.0},{"date":"2025-03-24","close":18100.0},{"date":"2025-03-25","close":18050.0},{"date":"2025-03-26","close":18060.0},{"date":"2025-03-27","close":17560.0},{"date":"2025-03-28","close":17390.0},{"date":"2025-03-31","close":17220.0},{"date":"2025-04-01","close":17330.0},{"date":"2025-04-02","close":17330.0},{"date":"2025-04-03","close":17330.0},{"date":"2025-04-04","close":17350.0},{"date":"2025-04-07","close":16970.0},{"date":"2025-04-08","close":16790.0},{"date":"2025-04-09","close":16370.0},{"date":"2025-04-10","close":17020.0},{"date":"2025-04-11","close":17000.0},{"date":"2025-04-14","close":17010.0},{"date":"2025-04-15","close":17150.0},{"date":"2025-04-16","close":17220.0},{"date":"2025-04-17","close":17330.0},{"date":"2025-04-18","close":17530.0},{"date":"2025-04-21","close":17510.0},{"date":"2025-04-22","close":17540.0},{"date":"2025-04-23","close":17540.0},{"date":"2025-04-24","close":17690.0},{"date":"2025-04-25","close":17780.0},{"date":"2025-04-28","close":17740.0},{"date":"2025-04-29","close":17950.0},{"date":"2025-04-30","close":18120.0},{"date":"2025-05-02","close":18240.0},{"date":"2025-05-07","close":18320.0},{"date":"2025-05-08","close":18630.0},{"date":"2025-05-09","close":18810.0},{"date":"2025-05-12","close":18680.0},{"date":"2025-05-13","close":18390.0},{"date":"2025-05-14","close":18530.0},{"date":"2025-05-15","close":18310.0},{"date":"2025-05-16","close":18510.0},{"date":"2025-05-19","close":18260.0},{"date":"2025-05-20","close":18400.0},{"date":"2025-05-21","close":19000.0},{"date":"2025-05-22","close":18950.0},{"date":"2025-05-23","close":19260.0},{"date":"2025-05-26","close":19420.0},{"date":"2025-05-27","close":19650.0},{"date":"2025-05-28","close":19850.0},{"date":"2025-05-29","close":20050.0},{"date":"2025-05-30","close":20200.0},{"date":"2025-06-02","close":20400.0},{"date":"2025-06-04","close":20750.0},{"date":"2025-06-05","close":21200.0},{"date":"2025-06-09","close":21650.0},{"date":"2025-06-10","close":21650.0},{"date":"2025-06-11","close":21700.0},{"date":"2025-06-12","close":21500.0},{"date":"2025-06-13","close":21350.0},{"date":"2025-06-16","close":21200.0},{"date":"2025-06-17","close":21400.0},{"date":"2025-06-18","close":21350.0},{"date":"2025-06-19","close":22150.0},{"date":"2025-06-20","close":23200.0},{"date":"2025-06-23","close":23350.0},{"date":"2025-06-24","close":23800.0},{"date":"2025-06-25","close":23650.0},{"date":"2025-06-26","close":23250.0},{"date":"2025-06-27","close":23250.0},{"date":"2025-06-30","close":23900.0},{"date":"2025-07-01","close":24300.0},{"date":"2025-07-02","close":23950.0},{"date":"2025-07-03","close":24250.0},{"date":"2025-07-04","close":23800.0},{"date":"2025-07-07","close":24450.0},{"date":"2025-07-08","close":24250.0},{"date":"2025-07-09","close":24300.0},{"date":"2025-07-10","close":24600.0},{"date":"2025-07-11","close":24800.0},{"date":"2025-07-14","close":25400.0},{"date":"2025-07-15","close":25400.0},{"date":"2025-07-16","close":24850.0},{"date":"2025-07-17","close":24700.0},{"date":"2025-07-18","close":24200.0},{"date":"2025-07-21","close":23800.0},{"date":"2025-07-22","close":23900.0},{"date":"2025-07-23","close":23800.0},{"date":"2025-07-24","close":23550.0},{"date":"2025-07-25","close":23450.0},{"date":"2025-07-28","close":22450.0},{"date":"2025-07-29","close":22700.0},{"date":"2025-07-30","close":22900.0},{"date":"2025-07-31","close":23050.0},{"date":"2025-08-01","close":22000.0},{"date":"2025-08-04","close":21700.0},{"date":"2025-08-05","close":21800.0},{"date":"2025-08-06","close":22050.0},{"date":"2025-08-07","close":22200.0},{"date":"2025-08-08","close":22150.0},{"date":"2025-08-11","close":21450.0},{"date":"2025-08-12","close":21200.0},{"date":"2025-08-13","close":21150.0},{"date":"2025-08-14","close":21200.0},{"date":"2025-08-18","close":20750.0},{"date":"2025-08-19","close":20600.0},{"date":"2025-08-20","close":20600.0},{"date":"2025-08-21","close":20550.0},{"date":"2025-08-22","close":20550.0},{"date":"2025-08-25","close":20800.0},{"date":"2025-08-26","close":20700.0},{"date":"2025-08-27","close":20650.0},{"date":"2025-08-28","close":21050.0},{"date":"2025-08-29","close":21050.0},{"date":"2025-09-01","close":21100.0},{"date":"2025-09-02","close":21000.0},{"date":"2025-09-03","close":20700.0},{"date":"2025-09-04","close":21000.0},{"date":"2025-09-05","close":21150.0},{"date":"2025-09-08","close":21300.0},{"date":"2025-09-09","close":21550.0},{"date":"2025-09-10","close":21450.0},{"date":"2025-09-11","close":21500.0},{"date":"2025-09-12","close":21500.0},{"date":"2025-09-15","close":21750.0},{"date":"2025-09-16","close":21500.0},{"date":"2025-09-17","close":21700.0},{"date":"2025-09-18","close":21700.0},{"date":"2025-09-19","close":21700.0},{"date":"2025-09-22","close":21700.0},{"date":"2025-09-23","close":21300.0},{"date":"2025-09-24","close":21250.0},{"date":"2025-09-25","close":21200.0},{"date":"2025-09-26","close":20950.0},{"date":"2025-09-29","close":21200.0},{"date":"2025-09-30","close":21150.0},{"date":"2025-10-01","close":21250.0},{"date":"2025-10-02","close":20950.0},{"date":"2025-10-10","close":20331.0078},{"date":"2025-10-13","close":20282.3691},{"date":"2025-10-14","close":20087.8145},{"date":"2025-10-15","close":20233.7305},{"date":"2025-10-16","close":20331.0078},{"date":"2025-10-17","close":20039.1758},{"date":"2025-10-20","close":19990.5371},{"date":"2025-10-21","close":19893.2598},{"date":"2025-10-22","close":20039.1758},{"date":"2025-10-23","close":19941.8984},{"date":"2025-10-24","close":19893.2598},{"date":"2025-10-27","close":19990.5371},{"date":"2025-10-28","close":20233.7305},{"date":"2025-10-29","close":19893.2598},{"date":"2025-10-30","close":20136.4531},{"date":"2025-10-31","close":19941.8984},{"date":"2025-11-03","close":19795.9824},{"date":"2025-11-04","close":19844.6211},{"date":"2025-11-05","close":19455.5098},{"date":"2025-11-06","close":19552.7871},{"date":"2025-11-07","close":20087.8145},{"date":"2025-11-10","close":20817.3965},{"date":"2025-11-11","close":20379.6465},{"date":"2025-11-12","close":20720.1191},{"date":"2025-11-13","close":20866.0352},{"date":"2025-11-14","close":20866.0352},{"date":"2025-11-17","close":21011.9512},{"date":"2025-11-18","close":20574.2031},{"date":"2025-11-19","close":21790.1719},{"date":"2025-11-20","close":23054.7793},{"date":"2025-11-21","close":22811.5859},{"date":"2025-11-24","close":22179.2812},{"date":"2025-11-25","close":21644.2559},{"date":"2025-11-26","close":21692.8945},{"date":"2025-11-27","close":21498.3398},{"date":"2025-11-28","close":21546.9785},{"date":"2025-12-01","close":21741.5332},{"date":"2025-12-02","close":21401.0605},{"date":"2025-12-03","close":21644.2559},{"date":"2025-12-04","close":21449.6992},{"date":"2025-12-05","close":21352.4219},{"date":"2025-12-08","close":21157.8672},{"date":"2025-12-09","close":21011.9512},{"date":"2025-12-10","close":20574.2031},{"date":"2025-12-11","close":20720.1191},{"date":"2025-12-12","close":20671.4805},{"date":"2025-12-15","close":20768.7578},{"date":"2025-12-16","close":20963.3125},{"date":"2025-12-17","close":21109.2285},{"date":"2025-12-18","close":21060.5898},{"date":"2025-12-19","close":21352.4219},{"date":"2025-12-22","close":21449.6992},{"date":"2025-12-23","close":21401.0605},{"date":"2025-12-24","close":21401.0605},{"date":"2025-12-26","close":21206.5059},{"date":"2025-12-29","close":21060.5898},{"date":"2025-12-30","close":21060.5898},{"date":"2026-01-02","close":22276.5586},{"date":"2026-01-05","close":21887.4492},{"date":"2026-01-06","close":21401.0605},{"date":"2026-01-07","close":20963.3125},{"date":"2026-01-08","close":20720.1191},{"date":"2026-01-09","close":20622.8418},{"date":"2026-01-12","close":20525.5625},{"date":"2026-01-13","close":20282.3691},{"date":"2026-01-14","close":20622.8418},{"date":"2026-01-15","close":20622.8418},{"date":"2026-01-16","close":20720.1191},{"date":"2026-01-19","close":20331.0078},{"date":"2026-01-20","close":20525.5625},{"date":"2026-01-21","close":20379.6465},{"date":"2026-01-22","close":21109.2285},{"date":"2026-01-23","close":21692.8945},{"date":"2026-01-26","close":21644.2559},{"date":"2026-01-27","close":21984.7266},{"date":"2026-01-28","close":21984.7266},{"date":"2026-01-29","close":22179.2812},{"date":"2026-01-30","close":21887.4492},{"date":"2026-02-02","close":21936.0879},{"date":"2026-02-03","close":22325.1973},{"date":"2026-02-04","close":22811.5859},{"date":"2026-02-05","close":23443.8906},{"date":"2026-02-06","close":22762.9473},{"date":"2026-02-09","close":25340.8027},{"date":"2026-02-10","close":25924.4668},{"date":"2026-02-11","close":25973.1055},{"date":"2026-02-12","close":26508.1328},{"date":"2026-02-13","close":26654.0488},{"date":"2026-02-19","close":27189.0762},{"date":"2026-02-20","close":26605.4102},{"date":"2026-02-23","close":26459.4941},{"date":"2026-02-24","close":26021.7461},{"date":"2026-02-25","close":25632.6348},{"date":"2026-02-26","close":25486.7188},{"date":"2026-02-27","close":25194.8867},{"date":"2026-03-03","close":23735.7227},{"date":"2026-03-04","close":21595.6172},{"date":"2026-03-05","close":22762.9473},{"date":"2026-03-06","close":22957.502},{"date":"2026-03-09","close":22033.3652},{"date":"2026-03-10","close":22325.1973},{"date":"2026-03-11","close":22957.502},{"date":"2026-03-12","close":23006.1406},{"date":"2026-03-13","close":22860.2246},{"date":"2026-03-16","close":22422.4766},{"date":"2026-03-17","close":22860.2246},{"date":"2026-03-18","close":23103.418},{"date":"2026-03-19","close":22714.3086},{"date":"2026-03-20","close":23881.6387},{"date":"2026-03-23","close":23006.1406},{"date":"2026-03-24","close":23152.0566},{"date":"2026-03-25","close":23443.8906},{"date":"2026-03-26","close":23200.6953},{"date":"2026-03-27","close":23833.0},{"date":"2026-03-30","close":24000.0},{"date":"2026-03-31","close":23450.0},{"date":"2026-04-01","close":23850.0},{"date":"2026-04-02","close":23300.0},{"date":"2026-04-03","close":23350.0},{"date":"2026-04-06","close":23300.0},{"date":"2026-04-07","close":22850.0},{"date":"2026-04-08","close":23450.0},{"date":"2026-04-09","close":23200.0},{"date":"2026-04-10","close":23100.0},{"date":"2026-04-13","close":23100.0},{"date":"2026-04-14","close":23000.0},{"date":"2026-04-15","close":23300.0},{"date":"2026-04-16","close":23450.0},{"date":"2026-04-17","close":23400.0},{"date":"2026-04-20","close":23050.0},{"date":"2026-04-21","close":23150.0},{"date":"2026-04-22","close":23200.0},{"date":"2026-04-23","close":23350.0},{"date":"2026-04-24","close":24500.0},{"date":"2026-04-27","close":24900.0},{"date":"2026-04-28","close":24800.0},{"date":"2026-04-29","close":24750.0},{"date":"2026-04-30","close":23950.0},{"date":"2026-05-04","close":24250.0},{"date":"2026-05-06","close":23850.0},{"date":"2026-05-07","close":23750.0},{"date":"2026-05-08","close":23900.0},{"date":"2026-05-11","close":23300.0},{"date":"2026-05-12","close":22650.0},{"date":"2026-05-13","close":22350.0},{"date":"2026-05-14","close":23000.0},{"date":"2026-05-15","close":22700.0},{"date":"2026-05-18","close":22250.0},{"date":"2026-05-19","close":22000.0},{"date":"2026-05-20","close":21000.0},{"date":"2026-05-21","close":21000.0},{"date":"2026-05-22","close":21400.0},{"date":"2026-05-26","close":21100.0},{"date":"2026-05-27","close":20450.0},{"date":"2026-05-28","close":20150.0},{"date":"2026-05-29","close":20300.0},{"date":"2026-06-01","close":19710.0},{"date":"2026-06-02","close":19540.0},{"date":"2026-06-04","close":19500.0},{"date":"2026-06-05","close":19350.0},{"date":"2026-06-08","close":18850.0},{"date":"2026-06-09","close":19800.0},{"date":"2026-06-10","close":19900.0},{"date":"2026-06-11","close":20600.0},{"date":"2026-06-12","close":20900.0},{"date":"2026-06-15","close":20850.0},{"date":"2026-06-16","close":20850.0},{"date":"2026-06-17","close":20450.0},{"date":"2026-06-18","close":20100.0},{"date":"2026-06-19","close":19910.0},{"date":"2026-06-22","close":19520.0},{"date":"2026-06-23","close":19130.0},{"date":"2026-06-24","close":19000.0},{"date":"2026-06-25","close":18940.0},{"date":"2026-06-26","close":18430.0},{"date":"2026-06-29","close":19490.0},{"date":"2026-06-30","close":18850.0},{"date":"2026-07-01","close":19500.0},{"date":"2026-07-02","close":20100.0},{"date":"2026-07-03","close":19900.0},{"date":"2026-07-06","close":20200.0},{"date":"2026-07-07","close":20950.0},{"date":"2026-07-08","close":20700.0},{"date":"2026-07-09","close":20200.0},{"date":"2026-07-10","close":20600.0},{"date":"2026-07-13","close":20550.0},{"date":"2026-07-14","close":20250.0},{"date":"2026-07-15","close":20100.0},{"date":"2026-07-16","close":20900.0},{"date":"2026-07-20","close":20400.0},{"date":"2026-07-21","close":20350.0},{"date":"2026-07-22","close":20250.0},{"date":"2026-07-23","close":20450.0},{"date":"2026-07-24","close":20600.0},{"date":"2026-07-27","close":20900.0},{"date":"2026-07-28","close":20150.0},{"date":"2026-07-29","close":20150.0},{"date":"2026-07-30","close":20350.0},{"date":"2026-07-31","close":20500.0},{"date":"2026-08-03","close":20700.0},{"date":"2026-08-04","close":21150.0},{"date":"2026-08-05","close":21500.0},{"date":"2026-08-06","close":21800.0},{"date":"2026-08-07","close":21800.0},{"date":"2026-08-10","close":21700.0},{"date":"2026-08-11","close":22050.0},{"date":"2026-08-12","close":21850.0},{"date":"2026-08-13","close":21700.0},{"date":"2026-08-14","close":21800.0},{"date":"2026-08-18","close":20950.0},{"date":"2026-08-19","close":21450.0},{"date":"2026-08-20","close":21550.0},{"date":"2026-08-21","close":21500.0},{"date":"2026-08-24","close":21800.0},{"date":"2026-08-25","close":21900.0},{"date":"2026-08-26","close":21850.0},{"date":"2026-08-27","close":21650.0},{"date":"2026-08-28","close":22700.0},{"date":"2026-08-31","close":22450.0},{"date":"2026-09-01","close":22350.0},{"date":"2026-09-02","close":21750.0},{"date":"2026-09-03","close":21450.0},{"date":"2026-09-04","close":21500.0},{"date":"2026-09-07","close":21400.0},{"date":"2026-09-08","close":21600.0},{"date":"2026-09-09","close":21300.0},{"date":"2026-09-10","close":21400.0},{"date":"2026-09-11","close":21300.0},{"date":"2026-09-14","close":21700.0},{"date":"2026-09-15","close":21600.0},{"date":"2026-09-16","close":21400.0},{"date":"2026-09-17","close":21900.0},{"date":"2026-09-18","close":21300.0},{"date":"2026-09-21","close":21700.0},{"date":"2026-09-22","close":21900.0},{"date":"2026-09-23","close":21500.0},{"date":"2026-09-28","close":21750.0},{"date":"2026-09-29","close":21800.0},{"date":"2026-09-30","close":21550.0},{"date":"2026-10-01","close":21300.0},{"date":"2026-10-02","close":20850.0},{"date":"2026-10-06","close":20850.0},{"date":"2026-10-07","close":21550.0},{"date":"2026-10-08","close":21650.0},{"date":"2026-10-12","close":20400.0},{"date":"2026-10-13","close":20500.0},{"date":"2026-10-14","close":20500.0},{"date":"2026-10-15","close":19970.0},{"date":"2026-10-16","close":20500.0},{"date":"2026-10-19","close":20700.0},{"date":"2026-10-20","close":20750.0},{"date":"2026-10-21","close":20750.0},{"date":"2026-10-22","close":20600.0},{"date":"2026-10-23","close":20000.0}],"chart_data":[{"date":"2024-10-24","open":18560,"high":18730,"low":18450,"close":18530,"volume":1991,"rsi_14":14.29,"sma_20":19363.0,"sma_60":19530.5,"sma_120":21025.25},{"date":"2024-10-25","open":18530,"high":18570,"low":18200,"close":18240,"volume":3378,"rsi_14":14.5,"sma_20":19302.0,"sma_60":19482.83,"sma_120":21006.83},{"date":"2024-10-28","open":18200,"high":18370,"low":18180,"close":18220,"volume":3134,"rsi_14":11.28,"sma_20":19200.5,"sma_60":19439.0,"sma_120":20981.58},{"date":"2024-10-29","open":18240,"high":18570,"low":18230,"close":18270,"volume":561,"rsi_14":16.46,"sma_20":19106.5,"sma_60":19393.5,"sma_120":20953.42},{"date":"2024-10-30","open":18330,"high":18330,"low":18000,"close":18180,"volume":4748,"rsi_14":16.56,"sma_20":18995.5,"sma_60":19334.83,"sma_120":20915.33},{"date":"2024-10-31","open":18100,"high":18180,"low":17890,"close":17940,"volume":9915,"rsi_14":3.03,"sma_20":18872.5,"sma_60":19277.17,"sma_120":20874.0},{"date":"2024-11-01","open":19110,"high":19820,"low":18000,"close":18200,"volume":13802,"rsi_14":19.75,"sma_20":18783.5,"sma_60":19222.17,"sma_120":20836.5},{"date":"2024-11-04","open":18250,"high":18720,"low":18200,"close":18660,"volume":2735,"rsi_14":41.18,"sma_20":18733.5,"sma_60":19169.83,"sma_120":20807.0},{"date":"2024-11-05","open":18760,"high":18760,"low":18440,"close":18710,"volume":4643,"rsi_14":45.3,"sma_20":18682.5,"sma_60":19126.67,"sma_120":20776.67},{"date":"2024-11-06","open":18520,"high":18730,"low":18520,"close":18600,"volume":3624,"rsi_14":43.16,"sma_20":18644.0,"sma_60":19103.33,"sma_120":20741.25},{"date":"2024-11-07","open":18300,"high":18620,"low":18290,"close":18520,"volume":2838,"rsi_14":42.05,"sma_20":18606.5,"sma_60":19063.67,"sma_120":20698.5},{"date":"2024-11-08","open":18590,"high":18880,"low":18130,"close":18200,"volume":5234,"rsi_14":37.61,"sma_20":18542.0,"sma_60":19058.67,"sma_120":20655.17},{"date":"2024-11-11","open":18200,"high":18200,"low":17700,"close":17930,"volume":22203,"rsi_14":36.12,"sma_20":18481.0,"sma_60":19050.67,"sma_120":20609.17},{"date":"2024-11-12","open":17920,"high":17920,"low":17390,"close":17480,"volume":9638,"rsi_14":30.15,"sma_20":18405.5,"sma_60":19032.0,"sma_120":20557.75},{"date":"2024-11-13","open":17200,"high":17350,"low":17070,"close":17340,"volume":6600,"rsi_14":28.98,"sma_20":18328.5,"sma_60":19009.33,"sma_120":20508.5},{"date":"2024-11-14","open":17400,"high":17400,"low":16920,"close":17020,"volume":9459,"rsi_14":28.67,"sma_20":18236.5,"sma_60":18981.83,"sma_120":20452.83},{"date":"2024-11-15","open":17300,"high":17300,"low":16900,"close":17020,"volume":10949,"rsi_14":28.87,"sma_20":18146.0,"sma_60":18951.5,"sma_120":20397.17},{"date":"2024-11-18","open":17600,"high":17660,"low":17020,"close":17200,"volume":5106,"rsi_14":31.99,"sma_20":18069.0,"sma_60":18923.83,"sma_120":20340.5},{"date":"2024-11-19","open":17700,"high":17700,"low":17160,"close":17190,"volume":10532,"rsi_14":32.87,"sma_20":18000.5,"sma_60":18895.5,"sma_120":20284.17},{"date":"2024-11-20","open":17540,"high":17540,"low":17100,"close":17180,"volume":1835,"rsi_14":35.71,"sma_20":17931.5,"sma_60":18864.83,"sma_120":20231.08},{"date":"2024-11-21","open":17180,"high":17440,"low":17180,"close":17220,"volume":2644,"rsi_14":29.92,"sma_20":17866.0,"sma_60":18834.33,"sma_120":20176.25},{"date":"2024-11-22","open":17220,"high":17450,"low":17220,"close":17270,"volume":1305,"rsi_14":15.76,"sma_20":17817.5,"sma_60":18804.17,"sma_120":20128.08},{"date":"2024-11-25","open":17270,"high":17640,"low":17250,"close":17500,"volume":4342,"rsi_14":22.62,"sma_20":17781.5,"sma_60":18777.83,"sma_120":20078.08},{"date":"2024-11-26","open":17620,"high":17620,"low":17360,"close":17490,"volume":3597,"rsi_14":23.7,"sma_20":17742.5,"sma_60":18752.67,"sma_120":20020.08},{"date":"2024-11-27","open":17450,"high":17710,"low":17290,"close":17420,"volume":17898,"rsi_14":23.81,"sma_20":17704.5,"sma_60":18724.67,"sma_120":19959.42},{"date":"2024-11-28","open":17280,"high":17530,"low":17280,"close":17400,"volume":3987,"rsi_14":27.78,"sma_20":17677.5,"sma_60":18692.67,"sma_120":19906.92},{"date":"2024-11-29","open":17400,"high":17400,"low":17100,"close":17190,"volume":13937,"rsi_14":28.74,"sma_20":17627.0,"sma_60":18659.17,"sma_120":19861.0},{"date":"2024-12-02","open":17310,"high":17480,"low":17070,"close":17230,"volume":9905,"rsi_14":40.6,"sma_20":17555.5,"sma_60":18624.83,"sma_120":19815.0},{"date":"2024-12-03","open":17360,"high":17990,"low":17300,"close":17550,"volume":26024,"rsi_14":56.95,"sma_20":17497.5,"sma_60":18596.67,"sma_120":19769.58},{"date":"2024-12-04","open":17250,"high":17450,"low":17230,"close":17230,"volume":4443,"rsi_14":56.95,"sma_20":17429.0,"sma_60":18562.67,"sma_120":19724.83},{"date":"2024-12-05","open":17450,"high":17450,"low":17240,"close":17340,"volume":2639,"rsi_14":59.88,"sma_20":17370.0,"sma_60":18534.83,"sma_120":19677.25},{"date":"2024-12-06","open":17190,"high":17390,"low":17150,"close":17250,"volume":6816,"rsi_14":51.63,"sma_20":17322.5,"sma_60":18505.0,"sma_120":19621.0},{"date":"2024-12-09","open":17250,"high":17250,"low":16790,"close":16850,"volume":13022,"rsi_14":41.15,"sma_20":17268.5,"sma_60":18469.5,"sma_120":19561.42},{"date":"2024-12-10","open":17320,"high":17400,"low":17200,"close":17310,"volume":1922,"rsi_14":52.74,"sma_20":17260.0,"sma_60":18433.83,"sma_120":19507.75},{"date":"2024-12-11","open":17310,"high":17410,"low":17250,"close":17310,"volume":4352,"rsi_14":51.93,"sma_20":17258.5,"sma_60":18401.17,"sma_120":19455.33},{"date":"2024-12-12","open":17400,"high":17420,"low":17220,"close":17340,"volume":11137,"rsi_14":51.52,"sma_20":17274.5,"sma_60":18366.83,"sma_120":19403.58},{"date":"2024-12-13","open":17340,"high":17400,"low":17260,"close":17320,"volume":3087,"rsi_14":45.71,"sma_20":17289.5,"sma_60":18331.5,"sma_120":19357.08},{"date":"2024-12-16","open":17320,"high":17460,"low":17320,"close":17380,"volume":7647,"rsi_14":47.44,"sma_20":17298.5,"sma_60":18296.67,"sma_120":19314.42},{"date":"2024-12-17","open":17380,"high":17700,"low":17310,"close":17340,"volume":10907,"rsi_14":48.11,"sma_20":17306.0,"sma_60":18259.0,"sma_120":19269.33},{"date":"2024-12-18","open":17370,"high":17600,"low":17340,"close":17450,"volume":5672,"rsi_14":51.13,"sma_20":17319.5,"sma_60":18223.33,"sma_120":19225.17},{"date":"2024-12-19","open":17440,"high":17440,"low":17280,"close":17300,"volume":4046,"rsi_14":52.56,"sma_20":17323.5,"sma_60":18184.17,"sma_120":19178.5},{"date":"2024-12-20","open":17400,"high":17400,"low":17240,"close":17330,"volume":2538,"rsi_14":52.34,"sma_20":17326.5,"sma_60":18148.67,"sma_120":19130.0},{"date":"2024-12-23","open":17340,"high":17510,"low":17340,"close":17440,"volume":3522,"rsi_14":47.15,"sma_20":17323.5,"sma_60":18101.83,"sma_120":19084.92},{"date":"2024-12-24","open":17020,"high":18050,"low":17020,"close":17470,"volume":26048,"rsi_14":57.32,"sma_20":17322.5,"sma_60":18057.17,"sma_120":19044.25},{"date":"2024-12-26","open":17420,"high":17640,"low":17350,"close":17350,"volume":3642,"rsi_14":50.3,"sma_20":17319.0,"sma_60":18006.33,"sma_120":19002.17},{"date":"2024-12-27","open":17300,"high":17320,"low":17000,"close":17150,"volume":5836,"rsi_14":47.16,"sma_20":17306.5,"sma_60":17952.17,"sma_120":18965.5},{"date":"2024-12-30","open":17220,"high":17220,"low":16910,"close":17160,"volume":1816,"rsi_14":61.31,"sma_20":17305.0,"sma_60":17905.17,"sma_120":18935.17},{"date":"2025-01-02","open":17170,"high":17490,"low":17110,"close":17110,"volume":2862,"rsi_14":39.58,"sma_20":17299.0,"sma_60":17862.67,"sma_120":18908.17},{"date":"2025-01-03","open":17120,"high":17400,"low":16780,"close":16950,"volume":20083,"rsi_14":33.93,"sma_20":17269.0,"sma_60":17816.33,"sma_120":18877.75},{"date":"2025-01-06","open":17020,"high":17570,"low":17020,"close":17470,"volume":28635,"rsi_14":54.04,"sma_20":17281.0,"sma_60":17784.67,"sma_120":18849.17},{"date":"2025-01-07","open":17430,"high":17540,"low":17430,"close":17510,"volume":4961,"rsi_14":55.83,"sma_20":17289.5,"sma_60":17755.33,"sma_120":18819.25},{"date":"2025-01-08","open":17520,"high":17660,"low":17270,"close":17580,"volume":2656,"rsi_14":56.1,"sma_20":17306.0,"sma_60":17723.5,"sma_120":18790.33},{"date":"2025-01-09","open":17600,"high":17600,"low":17540,"close":17580,"volume":2876,"rsi_14":57.5,"sma_20":17342.5,"sma_60":17697.33,"sma_120":18761.83},{"date":"2025-01-10","open":17580,"high":17590,"low":17460,"close":17480,"volume":2768,"rsi_14":50.94,"sma_20":17351.0,"sma_60":17672.17,"sma_120":18733.33},{"date":"2025-01-13","open":17480,"high":17700,"low":17390,"close":17550,"volume":1888,"rsi_14":58.28,"sma_20":17363.0,"sma_60":17650.0,"sma_120":18707.08},{"date":"2025-01-14","open":17650,"high":17650,"low":17500,"close":17580,"volume":701,"rsi_14":58.28,"sma_20":17375.0,"sma_60":17628.67,"sma_120":18683.58},{"date":"2025-01-15","open":17620,"high":17700,"low":17560,"close":17610,"volume":639,"rsi_14":55.94,"sma_20":17389.5,"sma_60":17608.33,"sma_120":18655.33},{"date":"2025-01-16","open":17710,"high":18400,"low":17710,"close":18400,"volume":6771,"rsi_14":71.23,"sma_20":17440.5,"sma_60":17602.67,"sma_120":18630.33},{"date":"2025-01-17","open":18350,"high":18540,"low":18320,"close":18350,"volume":8429,"rsi_14":73.58,"sma_20":17491.0,"sma_60":17599.17,"sma_120":18610.33},{"date":"2025-01-20","open":18350,"high":18350,"low":18130,"close":18260,"volume":1577,"rsi_14":77.61,"sma_20":17531.5,"sma_60":17594.17,"sma_120":18585.0},{"date":"2025-01-21","open":18280,"high":18410,"low":18170,"close":18330,"volume":2665,"rsi_14":78.26,"sma_20":17583.0,"sma_60":17590.83,"sma_120":18560.67},{"date":"2025-01-22","open":18410,"high":18430,"low":18330,"close":18420,"volume":2767,"rsi_14":81.04,"sma_20":17637.5,"sma_60":17593.83,"sma_120":18538.33},{"date":"2025-01-23","open":18500,"high":18550,"low":18360,"close":18420,"volume":1214,"rsi_14":87.69,"sma_20":17686.5,"sma_60":17597.17,"sma_120":18518.08},{"date":"2025-01-24","open":18420,"high":18510,"low":18160,"close":18190,"volume":3861,"rsi_14":71.69,"sma_20":17722.5,"sma_60":17595.83,"sma_120":18494.67},{"date":"2025-01-31","open":18250,"high":18480,"low":18210,"close":18300,"volume":374,"rsi_14":72.83,"sma_20":17770.0,"sma_60":17597.83,"sma_120":18466.33},{"date":"2025-02-03","open":18540,"high":18540,"low":17920,"close":17950,"volume":2225,"rsi_14":59.2,"sma_20":17810.0,"sma_60":17598.0,"sma_120":18437.58},{"date":"2025-02-04","open":18180,"high":18200,"low":17880,"close":17890,"volume":4244,"rsi_14":57.49,"sma_20":17846.5,"sma_60":17592.83,"sma_120":18407.5},{"date":"2025-02-05","open":18160,"high":18160,"low":17980,"close":17980,"volume":1530,"rsi_14":62.14,"sma_20":17890.0,"sma_60":17581.5,"sma_120":18375.67},{"date":"2025-02-06","open":18170,"high":18290,"low":18140,"close":18270,"volume":1540,"rsi_14":65.79,"sma_20":17956.0,"sma_60":17574.17,"sma_120":18350.42},{"date":"2025-02-07","open":18490,"high":18490,"low":17770,"close":18050,"volume":7566,"rsi_14":59.51,"sma_20":17985.0,"sma_60":17565.0,"sma_120":18334.17},{"date":"2025-02-10","open":18190,"high":18190,"low":17820,"close":17850,"volume":7861,"rsi_14":54.55,"sma_20":18002.0,"sma_60":17553.83,"sma_120":18308.75},{"date":"2025-02-11","open":18340,"high":18340,"low":17940,"close":18000,"volume":2524,"rsi_14":40.0,"sma_20":18023.0,"sma_60":17550.5,"sma_120":18304.58},{"date":"2025-02-12","open":18020,"high":18120,"low":17900,"close":18070,"volume":3651,"rsi_14":43.07,"sma_20":18047.5,"sma_60":17552.83,"sma_120":18301.75},{"date":"2025-02-13","open":18100,"high":18100,"low":17880,"close":17920,"volume":2849,"rsi_14":41.83,"sma_20":18069.5,"sma_60":17560.17,"sma_120":18296.08},{"date":"2025-02-14","open":18150,"high":18440,"low":17850,"close":17980,"volume":1678,"rsi_14":41.55,"sma_20":18091.0,"sma_60":17570.83,"sma_120":18290.08},{"date":"2025-02-17","open":18250,"high":18250,"low":18040,"close":18080,"volume":3521,"rsi_14":41.83,"sma_20":18116.0,"sma_60":17588.5,"sma_120":18285.17},{"date":"2025-02-18","open":18200,"high":18200,"low":18060,"close":18080,"volume":2550,"rsi_14":41.83,"sma_20":18139.5,"sma_60":17606.17,"sma_120":18278.83},{"date":"2025-02-19","open":18050,"high":18150,"low":18050,"close":18090,"volume":2445,"rsi_14":47.31,"sma_20":18124.0,"sma_60":17621.0,"sma_120":18272.42},{"date":"2025-02-20","open":18220,"high":18370,"low":18220,"close":18270,"volume":5896,"rsi_14":49.22,"sma_20":18120.0,"sma_60":17639.0,"sma_120":18267.25},{"date":"2025-02-21","open":18270,"high":18450,"low":18210,"close":18220,"volume":3073,"rsi_14":58.28,"sma_20":18118.0,"sma_60":17656.33,"sma_120":18260.58},{"date":"2025-02-24","open":18220,"high":18340,"low":18100,"close":18210,"volume":3075,"rsi_14":60.13,"sma_20":18112.0,"sma_60":17672.83,"sma_120":18253.58},{"date":"2025-02-25","open":18210,"high":18340,"low":18200,"close":18300,"volume":2280,"rsi_14":60.13,"sma_20":18106.0,"sma_60":17690.0,"sma_120":18247.08},{"date":"2025-02-26","open":18370,"high":18370,"low":18110,"close":18180,"volume":3445,"rsi_14":46.81,"sma_20":18094.0,"sma_60":17701.33,"sma_120":18239.58},{"date":"2025-02-27","open":18180,"high":18330,"low":18170,"close":18250,"volume":2922,"rsi_14":57.94,"sma_20":18097.0,"sma_60":17714.0,"sma_120":18233.33},{"date":"2025-02-28","open":18250,"high":18250,"low":17940,"close":17960,"volume":2104,"rsi_14":54.07,"sma_20":18080.0,"sma_60":17723.0,"sma_120":18223.83},{"date":"2025-03-04","open":18100,"high":18330,"low":17900,"close":17940,"volume":1778,"rsi_14":47.54,"sma_20":18079.5,"sma_60":17732.0,"sma_120":18212.33},{"date":"2025-03-05","open":18310,"high":18310,"low":17930,"close":18040,"volume":2260,"rsi_14":48.8,"sma_20":18087.0,"sma_60":17746.17,"sma_120":18202.67},{"date":"2025-03-06","open":18100,"high":18280,"low":18040,"close":18120,"volume":3819,"rsi_14":58.47,"sma_20":18094.0,"sma_60":17761.0,"sma_120":18192.92},{"date":"2025-03-07","open":18300,"high":18300,"low":18000,"close":18120,"volume":2864,"rsi_14":56.25,"sma_20":18086.5,"sma_60":17770.5,"sma_120":18183.58},{"date":"2025-03-10","open":18150,"high":18150,"low":18070,"close":18080,"volume":2207,"rsi_14":50.0,"sma_20":18088.0,"sma_60":17784.67,"sma_120":18173.67},{"date":"2025-03-11","open":18060,"high":18060,"low":17800,"close":18000,"volume":3841,"rsi_14":46.49,"sma_20":18095.5,"sma_60":17795.67,"sma_120":18165.25},{"date":"2025-03-12","open":18100,"high":18150,"low":18010,"close":18060,"volume":2914,"rsi_14":48.74,"sma_20":18098.5,"sma_60":17809.17,"sma_120":18157.08},{"date":"2025-03-13","open":18180,"high":18220,"low":17930,"close":17960,"volume":13263,"rsi_14":36.04,"sma_20":18093.0,"sma_60":17827.67,"sma_120":18148.58},{"date":"2025-03-14","open":18080,"high":18080,"low":17900,"close":18030,"volume":1227,"rsi_14":41.59,"sma_20":18098.5,"sma_60":17839.67,"sma_120":18136.75},{"date":"2025-03-17","open":18030,"high":18160,"low":17960,"close":18040,"volume":1947,"rsi_14":42.48,"sma_20":18101.5,"sma_60":17851.83,"sma_120":18126.5},{"date":"2025-03-18","open":18100,"high":18200,"low":18060,"close":18100,"volume":5105,"rsi_14":40.91,"sma_20":18102.5,"sma_60":17864.5,"sma_120":18115.67},{"date":"2025-03-19","open":18110,"high":18160,"low":18070,"close":18150,"volume":3974,"rsi_14":48.54,"sma_20":18106.0,"sma_60":17878.33,"sma_120":18104.92},{"date":"2025-03-20","open":18110,"high":18300,"low":18090,"close":18150,"volume":11583,"rsi_14":44.79,"sma_20":18109.0,"sma_60":17891.17,"sma_120":18093.92},{"date":"2025-03-21","open":18150,"high":18170,"low":18040,"close":18100,"volume":6106,"rsi_14":59.72,"sma_20":18100.5,"sma_60":17903.83,"sma_120":18081.42},{"date":"2025-03-24","open":18010,"high":18190,"low":17960,"close":18100,"volume":12613,"rsi_14":61.43,"sma_20":18094.5,"sma_60":17914.67,"sma_120":18069.0},{"date":"2025-03-25","open":18050,"high":18110,"low":17900,"close":18050,"volume":9711,"rsi_14":50.77,"sma_20":18086.5,"sma_60":17927.17,"sma_120":18055.67},{"date":"2025-03-26","open":18050,"high":18060,"low":17960,"close":18060,"volume":5340,"rsi_14":44.83,"sma_20":18074.5,"sma_60":17939.33,"sma_120":18044.0},{"date":"2025-03-27","open":17720,"high":17720,"low":17560,"close":17560,"volume":9047,"rsi_14":24.07,"sma_20":18043.5,"sma_60":17941.33,"sma_120":18021.58},{"date":"2025-03-28","open":17700,"high":17700,"low":17350,"close":17390,"volume":5860,"rsi_14":21.49,"sma_20":18000.5,"sma_60":17940.0,"sma_120":17998.58},{"date":"2025-03-31","open":17360,"high":17380,"low":17220,"close":17220,"volume":4008,"rsi_14":20.0,"sma_20":17963.5,"sma_60":17937.83,"sma_120":17972.08},{"date":"2025-04-01","open":17500,"high":17500,"low":17200,"close":17330,"volume":2065,"rsi_14":22.96,"sma_20":17933.0,"sma_60":17940.83,"sma_120":17946.5},{"date":"2025-04-02","open":17390,"high":17460,"low":17260,"close":17330,"volume":3365,"rsi_14":24.8,"sma_20":17897.5,"sma_60":17943.67,"sma_120":17924.42},{"date":"2025-04-03","open":17350,"high":17390,"low":17060,"close":17330,"volume":4026,"rsi_14":20.34,"sma_20":17858.0,"sma_60":17947.33,"sma_120":17905.0},{"date":"2025-04-04","open":17390,"high":17390,"low":17120,"close":17350,"volume":3998,"rsi_14":21.01,"sma_20":17819.5,"sma_60":17954.0,"sma_120":17885.17},{"date":"2025-04-07","open":17250,"high":17250,"low":16940,"close":16970,"volume":9249,"rsi_14":12.58,"sma_20":17764.0,"sma_60":17945.67,"sma_120":17865.17},{"date":"2025-04-08","open":17330,"high":17330,"low":16750,"close":16790,"volume":6933,"rsi_14":8.54,"sma_20":17703.5,"sma_60":17933.67,"sma_120":17844.5},{"date":"2025-04-09","open":16810,"high":17150,"low":16310,"close":16370,"volume":8310,"rsi_14":6.8,"sma_20":17619.0,"sma_60":17913.5,"sma_120":17818.5},{"date":"2025-04-10","open":16500,"high":17050,"low":16500,"close":17020,"volume":5512,"rsi_14":29.7,"sma_20":17572.0,"sma_60":17904.17,"sma_120":17800.75},{"date":"2025-04-11","open":17020,"high":17020,"low":16850,"close":17000,"volume":2204,"rsi_14":29.48,"sma_20":17520.5,"sma_60":17896.17,"sma_120":17784.17},{"date":"2025-04-14","open":17000,"high":17620,"low":16950,"close":17010,"volume":6090,"rsi_14":30.3,"sma_20":17469.0,"sma_60":17887.17,"sma_120":17768.58},{"date":"2025-04-15","open":17480,"high":17480,"low":17040,"close":17150,"volume":1724,"rsi_14":33.57,"sma_20":17421.5,"sma_60":17880.0,"sma_120":17754.33},{"date":"2025-04-16","open":17370,"high":17370,"low":17200,"close":17220,"volume":3103,"rsi_14":42.74,"sma_20":17375.0,"sma_60":17873.5,"sma_120":17740.92},{"date":"2025-04-17","open":17220,"high":17380,"low":17220,"close":17330,"volume":8039,"rsi_14":48.68,"sma_20":17334.0,"sma_60":17855.67,"sma_120":17729.17},{"date":"2025-04-18","open":17450,"high":17550,"low":17330,"close":17530,"volume":4433,"rsi_14":56.71,"sma_20":17305.5,"sma_60":17842.0,"sma_120":17720.58},{"date":"2025-04-21","open":17680,"high":17680,"low":17500,"close":17510,"volume":2593,"rsi_14":54.05,"sma_20":17276.0,"sma_60":17829.5,"sma_120":17711.83},{"date":"2025-04-22","open":17510,"high":17550,"low":17490,"close":17540,"volume":1988,"rsi_14":54.67,"sma_20":17250.5,"sma_60":17816.33,"sma_120":17703.58},{"date":"2025-04-23","open":17570,"high":17630,"low":17490,"close":17540,"volume":3358,"rsi_14":54.67,"sma_20":17224.5,"sma_60":17801.67,"sma_120":17697.75},{"date":"2025-04-24","open":17540,"high":17700,"low":17530,"close":17690,"volume":5905,"rsi_14":57.14,"sma_20":17231.0,"sma_60":17789.5,"sma_120":17693.33},{"date":"2025-04-25","open":17650,"high":17780,"low":17650,"close":17780,"volume":3059,"rsi_14":69.38,"sma_20":17250.5,"sma_60":17782.67,"sma_120":17689.25},{"date":"2025-04-28","open":17790,"high":17830,"low":17700,"close":17740,"volume":4394,"rsi_14":74.36,"sma_20":17276.5,"sma_60":17773.33,"sma_120":17685.58},{"date":"2025-04-29","open":17740,"high":17960,"low":17720,"close":17950,"volume":7780,"rsi_14":95.4,"sma_20":17307.5,"sma_60":17773.33,"sma_120":17685.67},{"date":"2025-04-30","open":18050,"high":18350,"low":18050,"close":18120,"volume":4736,"rsi_14":93.65,"sma_20":17347.0,"sma_60":17777.17,"sma_120":17685.0},{"date":"2025-05-02","open":18120,"high":18270,"low":18100,"close":18240,"volume":3147,"rsi_14":95.59,"sma_20":17392.5,"sma_60":17781.5,"sma_120":17681.5},{"date":"2025-05-07","open":18390,"high":18390,"low":18220,"close":18320,"volume":5852,"rsi_14":95.8,"sma_20":17441.0,"sma_60":17782.33,"sma_120":17678.25},{"date":"2025-05-08","open":18320,"high":18780,"low":18280,"close":18630,"volume":6838,"rsi_14":96.25,"sma_20":17524.0,"sma_60":17792.0,"sma_120":17678.5},{"date":"2025-05-09","open":18650,"high":18900,"low":18640,"close":18810,"volume":6052,"rsi_14":96.49,"sma_20":17625.0,"sma_60":17808.0,"sma_120":17680.92},{"date":"2025-05-12","open":18830,"high":18840,"low":18630,"close":18680,"volume":7257,"rsi_14":89.02,"sma_20":17740.5,"sma_60":17819.33,"sma_120":17684.92},{"date":"2025-05-13","open":18700,"high":18750,"low":17710,"close":18390,"volume":10116,"rsi_14":73.63,"sma_20":17809.0,"sma_60":17824.67,"sma_120":17688.75},{"date":"2025-05-14","open":18390,"high":18640,"low":18000,"close":18530,"volume":2709,"rsi_14":76.29,"sma_20":17885.5,"sma_60":17834.83,"sma_120":17697.5},{"date":"2025-05-15","open":18550,"high":18550,"low":18260,"close":18310,"volume":5420,"rsi_14":68.08,"sma_20":17950.5,"sma_60":17840.33,"sma_120":17705.58},{"date":"2025-05-16","open":18580,"high":18600,"low":18280,"close":18510,"volume":2164,"rsi_14":70.82,"sma_20":18018.5,"sma_60":17847.5,"sma_120":17718.0},{"date":"2025-05-19","open":18590,"high":18610,"low":18240,"close":18260,"volume":1454,"rsi_14":61.73,"sma_20":18070.5,"sma_60":17850.5,"sma_120":17728.33},{"date":"2025-05-20","open":18520,"high":18520,"low":18340,"close":18400,"volume":2069,"rsi_14":62.5,"sma_20":18124.0,"sma_60":17855.67,"sma_120":17738.33},{"date":"2025-05-21","open":18535,"high":19280,"low":18500,"close":19000,"volume":21311,"rsi_14":70.72,"sma_20":18197.5,"sma_60":17867.83,"sma_120":17753.42},{"date":"2025-05-22","open":18950,"high":19070,"low":18730,"close":18950,"volume":8079,"rsi_14":67.36,"sma_20":18269.5,"sma_60":17880.0,"sma_120":17768.17},{"date":"2025-05-23","open":19030,"high":19690,"low":19030,"close":19260,"volume":15945,"rsi_14":68.87,"sma_20":18355.5,"sma_60":17897.5,"sma_120":17785.17},{"date":"2025-05-26","open":19660,"high":19660,"low":19260,"close":19420,"volume":5819,"rsi_14":69.28,"sma_20":18449.5,"sma_60":17916.17,"sma_120":17803.08},{"date":"2025-05-27","open":19420,"high":19770,"low":19380,"close":19650,"volume":7709,"rsi_14":70.72,"sma_20":18547.5,"sma_60":17940.67,"sma_120":17821.0},{"date":"2025-05-28","open":19650,"high":19850,"low":19600,"close":19850,"volume":11918,"rsi_14":69.68,"sma_20":18651.0,"sma_60":17967.33,"sma_120":17840.67},{"date":"2025-05-29","open":19890,"high":20050,"low":19830,"close":20050,"volume":11297,"rsi_14":69.87,"sma_20":18766.5,"sma_60":18002.17,"sma_120":17862.58},{"date":"2025-05-30","open":20000,"high":20600,"low":19950,"close":20200,"volume":19109,"rsi_14":74.2,"sma_20":18879.0,"sma_60":18039.83,"sma_120":17885.92},{"date":"2025-06-02","open":20200,"high":20700,"low":20150,"close":20400,"volume":14170,"rsi_14":82.95,"sma_20":18993.0,"sma_60":18079.17,"sma_120":17912.67},{"date":"2025-06-04","open":20550,"high":20850,"low":20550,"close":20750,"volume":14534,"rsi_14":84.05,"sma_20":19118.5,"sma_60":18123.0,"sma_120":17942.0},{"date":"2025-06-05","open":20750,"high":21350,"low":20750,"close":21200,"volume":18529,"rsi_14":91.4,"sma_20":19262.5,"sma_60":18174.33,"sma_120":17972.42},{"date":"2025-06-09","open":21500,"high":22200,"low":21350,"close":21650,"volume":41850,"rsi_14":91.98,"sma_20":19413.5,"sma_60":18233.83,"sma_120":18009.25},{"date":"2025-06-10","open":21650,"high":22050,"low":21250,"close":21650,"volume":26905,"rsi_14":98.57,"sma_20":19555.5,"sma_60":18294.67,"sma_120":18045.17},{"date":"2025-06-11","open":21650,"high":21750,"low":21150,"close":21700,"volume":13054,"rsi_14":98.53,"sma_20":19706.5,"sma_60":18355.33,"sma_120":18082.25},{"date":"2025-06-12","open":21700,"high":21900,"low":21400,"close":21500,"volume":9051,"rsi_14":91.67,"sma_20":19862.0,"sma_60":18414.33,"sma_120":18121.0},{"date":"2025-06-13","open":21800,"high":21900,"low":20750,"close":21350,"volume":23565,"rsi_14":88.71,"sma_20":20003.0,"sma_60":18469.67,"sma_120":18154.67},{"date":"2025-06-16","open":21600,"high":21600,"low":20950,"close":21200,"volume":5298,"rsi_14":82.99,"sma_20":20147.5,"sma_60":18522.33,"sma_120":18187.08},{"date":"2025-06-17","open":21200,"high":21500,"low":20850,"close":21400,"volume":18354,"rsi_14":83.22,"sma_20":20292.0,"sma_60":18577.33,"sma_120":18220.92},{"date":"2025-06-18","open":21400,"high":21600,"low":21000,"close":21350,"volume":6452,"rsi_14":80.36,"sma_20":20446.5,"sma_60":18630.67,"sma_120":18254.5},{"date":"2025-06-19","open":21450,"high":22600,"low":21450,"close":22150,"volume":39775,"rsi_14":83.82,"sma_20":20634.0,"sma_60":18697.33,"sma_120":18294.25},{"date":"2025-06-20","open":22450,"high":23350,"low":22450,"close":23200,"volume":40658,"rsi_14":87.06,"sma_20":20844.0,"sma_60":18782.33,"sma_120":18343.08},{"date":"2025-06-23","open":22750,"high":23450,"low":22700,"close":23350,"volume":11712,"rsi_14":87.06,"sma_20":21064.0,"sma_60":18869.83,"sma_120":18392.25},{"date":"2025-06-24","open":23650,"high":23900,"low":23500,"close":23800,"volume":10673,"rsi_14":87.78,"sma_20":21291.0,"sma_60":18965.67,"sma_120":18446.42},{"date":"2025-06-25","open":23800,"high":23950,"low":23200,"close":23650,"volume":14246,"rsi_14":83.72,"sma_20":21502.5,"sma_60":19058.83,"sma_120":18499.08},{"date":"2025-06-26","open":23650,"high":23900,"low":22800,"close":23250,"volume":7201,"rsi_14":74.12,"sma_20":21682.5,"sma_60":19153.67,"sma_120":18547.5},{"date":"2025-06-27","open":23350,"high":23450,"low":22800,"close":23250,"volume":7736,"rsi_14":71.05,"sma_20":21852.5,"sma_60":19251.33,"sma_120":18595.67},{"date":"2025-06-30","open":23400,"high":24000,"low":23400,"close":23900,"volume":5900,"rsi_14":75.28,"sma_20":22045.0,"sma_60":19362.67,"sma_120":18650.25},{"date":"2025-07-01","open":23900,"high":24600,"low":23850,"close":24300,"volume":10909,"rsi_14":77.08,"sma_20":22250.0,"sma_60":19478.83,"sma_120":18709.83},{"date":"2025-07-02","open":24650,"high":24650,"low":23600,"close":23950,"volume":11372,"rsi_14":74.75,"sma_20":22427.5,"sma_60":19589.17,"sma_120":18766.42},{"date":"2025-07-03","open":24000,"high":24300,"low":23950,"close":24250,"volume":6223,"rsi_14":78.43,"sma_20":22602.5,"sma_60":19704.5,"sma_120":18825.92},{"date":"2025-07-04","open":24300,"high":24450,"low":23650,"close":23800,"volume":7747,"rsi_14":74.07,"sma_20":22732.5,"sma_60":19812.0,"sma_120":18883.0},{"date":"2025-07-07","open":23750,"high":24500,"low":23450,"close":24450,"volume":17330,"rsi_14":76.07,"sma_20":22872.5,"sma_60":19936.67,"sma_120":18941.17},{"date":"2025-07-08","open":24450,"high":24500,"low":24000,"close":24250,"volume":6379,"rsi_14":74.17,"sma_20":23002.5,"sma_60":20061.0,"sma_120":18997.33},{"date":"2025-07-09","open":24250,"high":24600,"low":24000,"close":24300,"volume":7795,"rsi_14":70.48,"sma_20":23132.5,"sma_60":20193.17,"sma_120":19053.33},{"date":"2025-07-10","open":24450,"high":24650,"low":24200,"close":24600,"volume":12852,"rsi_14":65.56,"sma_20":23287.5,"sma_60":20319.5,"sma_120":19111.83},{"date":"2025-07-11","open":24650,"high":25000,"low":24550,"close":24800,"volume":10340,"rsi_14":65.93,"sma_20":23460.0,"sma_60":20449.5,"sma_120":19172.83},{"date":"2025-07-14","open":25050,"high":25600,"low":24800,"close":25400,"volume":9933,"rsi_14":67.02,"sma_20":23670.0,"sma_60":20589.33,"sma_120":19238.25},{"date":"2025-07-15","open":25400,"high":25700,"low":24950,"close":25400,"volume":14641,"rsi_14":69.23,"sma_20":23870.0,"sma_60":20726.83,"sma_120":19303.42},{"date":"2025-07-16","open":25600,"high":25600,"low":24700,"close":24850,"volume":11946,"rsi_14":67.02,"sma_20":24045.0,"sma_60":20854.0,"sma_120":19363.75},{"date":"2025-07-17","open":24900,"high":25200,"low":24300,"close":24700,"volume":12905,"rsi_14":64.95,"sma_20":24172.5,"sma_60":20976.83,"sma_120":19416.25},{"date":"2025-07-18","open":24700,"high":24750,"low":23600,"close":24200,"volume":17269,"rsi_14":53.19,"sma_20":24222.5,"sma_60":21088.0,"sma_120":19465.0},{"date":"2025-07-21","open":24200,"high":24250,"low":23750,"close":23800,"volume":8437,"rsi_14":44.68,"sma_20":24245.0,"sma_60":21192.83,"sma_120":19511.17},{"date":"2025-07-22","open":23800,"high":24100,"low":23600,"close":23900,"volume":6518,"rsi_14":49.44,"sma_20":24250.0,"sma_60":21298.83,"sma_120":19557.58},{"date":"2025-07-23","open":23900,"high":24150,"low":23700,"close":23800,"volume":8385,"rsi_14":44.71,"sma_20":24257.5,"sma_60":21403.17,"sma_120":19602.42},{"date":"2025-07-24","open":23950,"high":24000,"low":23350,"close":23550,"volume":5138,"rsi_14":46.91,"sma_20":24272.5,"sma_60":21500.83,"sma_120":19645.17},{"date":"2025-07-25","open":23700,"high":23700,"low":23250,"close":23450,"volume":4813,"rsi_14":35.71,"sma_20":24282.5,"sma_60":21595.33,"sma_120":19689.0},{"date":"2025-07-28","open":23450,"high":23450,"low":22000,"close":22450,"volume":15079,"rsi_14":29.07,"sma_20":24210.0,"sma_60":21673.83,"sma_120":19723.58},{"date":"2025-07-29","open":22600,"high":22900,"low":22250,"close":22700,"volume":15458,"rsi_14":32.22,"sma_20":24130.0,"sma_60":21753.0,"sma_120":19763.17},{"date":"2025-07-30","open":22750,"high":23000,"low":22650,"close":22900,"volume":6980,"rsi_14":30.68,"sma_20":24077.5,"sma_60":21832.67,"sma_120":19804.92},{"date":"2025-07-31","open":22900,"high":23550,"low":22800,"close":23050,"volume":6769,"rsi_14":29.89,"sma_20":24017.5,"sma_60":21912.83,"sma_120":19847.17},{"date":"2025-08-01","open":23050,"high":23050,"low":21350,"close":22000,"volume":25441,"rsi_14":14.58,"sma_20":23927.5,"sma_60":21974.17,"sma_120":19878.25},{"date":"2025-08-04","open":22400,"high":22400,"low":21450,"close":21700,"volume":7882,"rsi_14":13.73,"sma_20":23790.0,"sma_60":22025.33,"sma_120":19908.67},{"date":"2025-08-05","open":21900,"high":22400,"low":21550,"close":21800,"volume":6599,"rsi_14":17.2,"sma_20":23667.5,"sma_60":22075.17,"sma_120":19941.58},{"date":"2025-08-06","open":21950,"high":22150,"low":21700,"close":22050,"volume":6012,"rsi_14":22.11,"sma_20":23555.0,"sma_60":22131.33,"sma_120":19975.33},{"date":"2025-08-07","open":22150,"high":22350,"low":21700,"close":22200,"volume":4925,"rsi_14":27.27,"sma_20":23435.0,"sma_60":22194.83,"sma_120":20009.75},{"date":"2025-08-08","open":22050,"high":22500,"low":22000,"close":22150,"volume":3540,"rsi_14":29.63,"sma_20":23302.5,"sma_60":22255.17,"sma_120":20045.0},{"date":"2025-08-11","open":22400,"high":22400,"low":21400,"close":21450,"volume":9763,"rsi_14":23.66,"sma_20":23105.0,"sma_60":22307.5,"sma_120":20073.92},{"date":"2025-08-12","open":21750,"high":21750,"low":21150,"close":21200,"volume":4281,"rsi_14":22.92,"sma_20":22895.0,"sma_60":22352.33,"sma_120":20099.92},{"date":"2025-08-13","open":21900,"high":21900,"low":20950,"close":21150,"volume":3229,"rsi_14":23.91,"sma_20":22710.0,"sma_60":22400.5,"sma_120":20125.5},{"date":"2025-08-14","open":21150,"high":21400,"low":20850,"close":21200,"volume":3948,"rsi_14":25.27,"sma_20":22535.0,"sma_60":22447.17,"sma_120":20151.42},{"date":"2025-08-18","open":21350,"high":21350,"low":20650,"close":20750,"volume":3141,"rsi_14":28.75,"sma_20":22362.5,"sma_60":22476.33,"sma_120":20172.08},{"date":"2025-08-19","open":20750,"high":20750,"low":20400,"close":20600,"volume":2968,"rsi_14":23.08,"sma_20":22202.5,"sma_60":22503.83,"sma_120":20191.92},{"date":"2025-08-20","open":20400,"high":20600,"low":20150,"close":20600,"volume":11649,"rsi_14":18.92,"sma_20":22037.5,"sma_60":22526.17,"sma_120":20211.83},{"date":"2025-08-21","open":21150,"high":21150,"low":20500,"close":20550,"volume":3789,"rsi_14":15.28,"sma_20":21875.0,"sma_60":22545.0,"sma_120":20230.58},{"date":"2025-08-22","open":20600,"high":20700,"low":20250,"close":20550,"volume":2842,"rsi_14":21.57,"sma_20":21725.0,"sma_60":22560.0,"sma_120":20250.33},{"date":"2025-08-25","open":20400,"high":21000,"low":20400,"close":20800,"volume":2240,"rsi_14":32.0,"sma_20":21592.5,"sma_60":22575.83,"sma_120":20271.58},{"date":"2025-08-26","open":20800,"high":20950,"low":20500,"close":20700,"volume":1473,"rsi_14":28.0,"sma_20":21505.0,"sma_60":22586.67,"sma_120":20294.42},{"date":"2025-08-27","open":20700,"high":20750,"low":20450,"close":20650,"volume":4675,"rsi_14":19.57,"sma_20":21402.5,"sma_60":22594.17,"sma_120":20317.0},{"date":"2025-08-28","open":20700,"high":21150,"low":20500,"close":21050,"volume":2291,"rsi_14":27.45,"sma_20":21310.0,"sma_60":22605.0,"sma_120":20342.08},{"date":"2025-08-29","open":21150,"high":21150,"low":20900,"close":21050,"volume":5411,"rsi_14":28.0,"sma_20":21210.0,"sma_60":22610.0,"sma_120":20366.5},{"date":"2025-09-01","open":20900,"high":21350,"low":20850,"close":21100,"volume":1030,"rsi_14":40.54,"sma_20":21165.0,"sma_60":22608.33,"sma_120":20391.33},{"date":"2025-09-02","open":21050,"high":21150,"low":20900,"close":21000,"volume":962,"rsi_14":44.12,"sma_20":21130.0,"sma_60":22597.5,"sma_120":20415.67},{"date":"2025-09-03","open":20950,"high":21200,"low":20700,"close":20700,"volume":2623,"rsi_14":38.46,"sma_20":21075.0,"sma_60":22581.67,"sma_120":20438.17},{"date":"2025-09-04","open":20900,"high":21200,"low":20800,"close":21000,"volume":2295,"rsi_14":45.45,"sma_20":21022.5,"sma_60":22570.0,"sma_120":20462.67},{"date":"2025-09-05","open":21200,"high":21200,"low":21000,"close":21150,"volume":2868,"rsi_14":60.53,"sma_20":20970.0,"sma_60":22564.17,"sma_120":20489.25},{"date":"2025-09-08","open":21150,"high":21350,"low":21100,"close":21300,"volume":2558,"rsi_14":68.42,"sma_20":20927.5,"sma_60":22563.33,"sma_120":20516.5},{"date":"2025-09-09","open":21250,"high":21750,"low":21050,"close":21550,"volume":9667,"rsi_14":72.09,"sma_20":20932.5,"sma_60":22569.17,"sma_120":20545.75},{"date":"2025-09-10","open":21750,"high":21750,"low":21350,"close":21450,"volume":3668,"rsi_14":70.45,"sma_20":20945.0,"sma_60":22570.0,"sma_120":20573.67},{"date":"2025-09-11","open":21450,"high":21500,"low":21000,"close":21500,"volume":7475,"rsi_14":71.11,"sma_20":20962.5,"sma_60":22572.5,"sma_120":20601.58},{"date":"2025-09-12","open":21800,"high":21800,"low":21350,"close":21500,"volume":6031,"rsi_14":67.5,"sma_20":20977.5,"sma_60":22561.67,"sma_120":20629.5},{"date":"2025-09-15","open":21600,"high":21750,"low":21350,"close":21750,"volume":7892,"rsi_14":74.42,"sma_20":21027.5,"sma_60":22537.5,"sma_120":20659.92},{"date":"2025-09-16","open":21900,"high":21950,"low":21400,"close":21500,"volume":4952,"rsi_14":68.09,"sma_20":21072.5,"sma_60":22506.67,"sma_120":20688.25},{"date":"2025-09-17","open":21500,"high":21700,"low":21450,"close":21700,"volume":8472,"rsi_14":65.12,"sma_20":21127.5,"sma_60":22471.67,"sma_120":20718.67},{"date":"2025-09-18","open":21950,"high":22150,"low":21550,"close":21700,"volume":7520,"rsi_14":65.12,"sma_20":21185.0,"sma_60":22439.17,"sma_120":20749.0},{"date":"2025-09-19","open":21900,"high":21925,"low":21500,"close":21700,"volume":4341,"rsi_14":64.29,"sma_20":21242.5,"sma_60":22413.33,"sma_120":20783.5},{"date":"2025-09-22","open":21950,"high":22000,"low":21650,"close":21700,"volume":4678,"rsi_14":67.5,"sma_20":21287.5,"sma_60":22387.5,"sma_120":20819.42},{"date":"2025-09-23","open":21950,"high":21950,"low":21150,"close":21300,"volume":8229,"rsi_14":64.29,"sma_20":21317.5,"sma_60":22344.17,"sma_120":20853.42},{"date":"2025-09-24","open":21400,"high":21400,"low":21000,"close":21250,"volume":4959,"rsi_14":56.76,"sma_20":21347.5,"sma_60":22293.33,"sma_120":20886.08},{"date":"2025-09-25","open":21250,"high":21250,"low":20800,"close":21200,"volume":4716,"rsi_14":51.43,"sma_20":21355.0,"sma_60":22247.5,"sma_120":20918.33},{"date":"2025-09-26","open":21100,"high":21200,"low":20700,"close":20950,"volume":4351,"rsi_14":40.54,"sma_20":21350.0,"sma_60":22192.5,"sma_120":20948.5},{"date":"2025-09-29","open":21000,"high":21300,"low":21000,"close":21200,"volume":1992,"rsi_14":40.54,"sma_20":21355.0,"sma_60":22149.17,"sma_120":20980.58},{"date":"2025-09-30","open":21400,"high":21400,"low":20950,"close":21150,"volume":3160,"rsi_14":41.67,"sma_20":21362.5,"sma_60":22094.17,"sma_120":21015.42},{"date":"2025-10-01","open":21200,"high":21350,"low":21050,"close":21250,"volume":1870,"rsi_14":43.24,"sma_20":21390.0,"sma_60":22044.17,"sma_120":21052.58},{"date":"2025-10-02","open":21400,"high":21500,"low":20950,"close":20950,"volume":5210,"rsi_14":37.21,"sma_20":21387.5,"sma_60":21988.33,"sma_120":21090.75},{"date":"2025-10-10","open":20769,"high":20769,"low":20039,"close":20331,"volume":6525,"rsi_14":28.21,"sma_20":21375.0,"sma_60":21926.67,"sma_120":21123.08},{"date":"2025-10-13","open":20136,"high":20623,"low":19893,"close":20282,"volume":5228,"rsi_14":31.43,"sma_20":21352.5,"sma_60":21860.83,"sma_120":21155.17},{"date":"2025-10-14","open":19991,"high":20428,"low":19991,"close":20088,"volume":6075,"rsi_14":20.0,"sma_20":21307.5,"sma_60":21781.67,"sma_120":21185.5},{"date":"2025-10-15","open":20234,"high":20331,"low":20088,"close":20234,"volume":1930,"rsi_14":26.32,"sma_20":21275.0,"sma_60":21705.0,"sma_120":21215.92},{"date":"2025-10-16","open":20428,"high":20574,"low":20185,"close":20331,"volume":7349,"rsi_14":30.0,"sma_20":21245.0,"sma_60":21639.17,"sma_120":21246.58},{"date":"2025-10-17","open":20428,"high":20428,"low":20039,"close":20039,"volume":7132,"rsi_14":26.09,"sma_20":21200.0,"sma_60":21570.83,"sma_120":21273.83},{"date":"2025-10-20","open":20380,"high":20380,"low":19845,"close":19991,"volume":5738,"rsi_14":30.77,"sma_20":21140.0,"sma_60":21510.0,"sma_120":21299.0},{"date":"2025-10-21","open":20331,"high":20331,"low":19845,"close":19893,"volume":7245,"rsi_14":30.0,"sma_20":21087.5,"sma_60":21454.17,"sma_120":21323.5},{"date":"2025-10-22","open":19942,"high":20039,"low":19749,"close":20039,"volume":5083,"rsi_14":38.64,"sma_20":21037.5,"sma_60":21400.83,"sma_120":21349.83},{"date":"2025-10-23","open":20136,"high":20185,"low":19845,"close":19942,"volume":6876,"rsi_14":39.53,"sma_20":20977.5,"sma_60":21345.83,"sma_120":21374.5},{"date":"2025-10-24","open":19991,"high":20136,"low":19796,"close":19893,"volume":7796,"rsi_14":30.77,"sma_20":20915.0,"sma_60":21294.17,"sma_120":21397.5},{"date":"2025-10-27","open":19942,"high":20136,"low":19796,"close":19991,"volume":8756,"rsi_14":35.0,"sma_20":20857.5,"sma_60":21245.83,"sma_120":21420.58},{"date":"2025-10-28","open":20039,"high":20331,"low":19893,"close":20234,"volume":5473,"rsi_14":39.53,"sma_20":20832.5,"sma_60":21218.33,"sma_120":21446.08},{"date":"2025-10-29","open":20234,"high":20331,"low":19796,"close":19893,"volume":18985,"rsi_14":38.64,"sma_20":20792.5,"sma_60":21180.83,"sma_120":21466.92},{"date":"2025-10-30","open":19942,"high":20234,"low":19942,"close":20136,"volume":7545,"rsi_14":45.83,"sma_20":20767.5,"sma_60":21144.17,"sma_120":21488.42},{"date":"2025-10-31","open":20234,"high":20234,"low":19796,"close":19942,"volume":4925,"rsi_14":43.14,"sma_20":20745.0,"sma_60":21101.67,"sma_120":21507.25},{"date":"2025-11-03","open":19893,"high":20136,"low":19747,"close":19796,"volume":10969,"rsi_14":44.0,"sma_20":20702.5,"sma_60":21074.17,"sma_120":21524.17},{"date":"2025-11-04","open":19796,"high":20088,"low":19747,"close":19845,"volume":8375,"rsi_14":41.67,"sma_20":20665.0,"sma_60":21052.5,"sma_120":21538.92},{"date":"2025-11-05","open":19845,"high":19845,"low":19426,"close":19456,"volume":12801,"rsi_14":33.33,"sma_20":20602.5,"sma_60":21022.5,"sma_120":21548.83},{"date":"2025-11-06","open":19601,"high":19601,"low":19358,"close":19553,"volume":8741,"rsi_14":40.0,"sma_20":20560.0,"sma_60":20990.0,"sma_120":21560.67},{"date":"2025-11-07","open":19893,"high":21109,"low":19893,"close":20088,"volume":35380,"rsi_14":51.67,"sma_20":20547.5,"sma_60":20964.17,"sma_120":21579.5},{"date":"2025-11-10","open":20428,"high":20817,"low":20234,"close":20817,"volume":19575,"rsi_14":63.01,"sma_20":20575.0,"sma_60":20951.67,"sma_120":21603.42},{"date":"2025-11-11","open":20769,"high":20769,"low":20282,"close":20380,"volume":5325,"rsi_14":53.25,"sma_20":20590.0,"sma_60":20943.33,"sma_120":21625.42},{"date":"2025-11-12","open":20185,"high":20817,"low":20185,"close":20720,"volume":10984,"rsi_14":60.0,"sma_20":20615.0,"sma_60":20945.0,"sma_120":21648.67},{"date":"2025-11-13","open":20720,"high":21207,"low":20526,"close":20866,"volume":6502,"rsi_14":62.2,"sma_20":20642.5,"sma_60":20950.0,"sma_120":21675.25},{"date":"2025-11-14","open":20817,"high":21401,"low":20380,"close":20866,"volume":16952,"rsi_14":61.25,"sma_20":20685.0,"sma_60":20954.17,"sma_120":21700.67},{"date":"2025-11-17","open":21109,"high":21109,"low":20623,"close":21012,"volume":9622,"rsi_14":60.26,"sma_20":20737.5,"sma_60":20968.33,"sma_120":21722.33},{"date":"2025-11-18","open":20963,"high":20963,"low":20574,"close":20574,"volume":3701,"rsi_14":58.75,"sma_20":20772.5,"sma_60":20977.5,"sma_120":21740.67},{"date":"2025-11-19","open":20720,"high":21790,"low":20574,"close":21790,"volume":32011,"rsi_14":67.0,"sma_20":20857.5,"sma_60":21007.5,"sma_120":21766.83},{"date":"2025-11-20","open":21790,"high":23055,"low":21547,"close":23055,"volume":29208,"rsi_14":76.23,"sma_20":21017.5,"sma_60":21060.0,"sma_120":21802.5},{"date":"2025-11-21","open":23055,"high":23103,"low":22131,"close":22812,"volume":32450,"rsi_14":75.0,"sma_20":21167.5,"sma_60":21108.33,"sma_120":21834.17},{"date":"2025-11-24","open":22860,"high":22860,"low":22033,"close":22179,"volume":5652,"rsi_14":67.65,"sma_20":21280.0,"sma_60":21141.67,"sma_120":21858.75},{"date":"2025-11-25","open":22131,"high":22471,"low":21547,"close":21644,"volume":6002,"rsi_14":66.19,"sma_20":21352.5,"sma_60":21167.5,"sma_120":21877.08},{"date":"2025-11-26","open":21547,"high":21936,"low":21547,"close":21693,"volume":6889,"rsi_14":65.94,"sma_20":21445.0,"sma_60":21195.0,"sma_120":21894.58},{"date":"2025-11-27","open":21693,"high":21839,"low":21498,"close":21498,"volume":5213,"rsi_14":61.07,"sma_20":21515.0,"sma_60":21212.5,"sma_120":21908.75},{"date":"2025-11-28","open":21547,"high":21790,"low":21547,"close":21547,"volume":1623,"rsi_14":56.41,"sma_20":21597.5,"sma_60":21230.83,"sma_120":21920.42},{"date":"2025-12-01","open":21596,"high":21985,"low":21596,"close":21742,"volume":13497,"rsi_14":62.5,"sma_20":21697.5,"sma_60":21251.67,"sma_120":21930.0},{"date":"2025-12-02","open":21693,"high":21742,"low":21401,"close":21401,"volume":9575,"rsi_14":56.25,"sma_20":21777.5,"sma_60":21268.33,"sma_120":21932.92},{"date":"2025-12-03","open":21450,"high":21693,"low":21352,"close":21644,"volume":2677,"rsi_14":57.02,"sma_20":21890.0,"sma_60":21294.17,"sma_120":21937.92},{"date":"2025-12-04","open":21498,"high":21644,"low":21352,"close":21450,"volume":2611,"rsi_14":55.08,"sma_20":21987.5,"sma_60":21311.67,"sma_120":21940.83},{"date":"2025-12-05","open":21498,"high":21547,"low":21207,"close":21352,"volume":9736,"rsi_14":52.99,"sma_20":22052.5,"sma_60":21325.0,"sma_120":21944.58},{"date":"2025-12-08","open":21352,"high":21352,"low":20915,"close":21158,"volume":11537,"rsi_14":55.36,"sma_20":22070.0,"sma_60":21332.5,"sma_120":21947.92},{"date":"2025-12-09","open":21109,"high":21158,"low":20915,"close":21012,"volume":2394,"rsi_14":41.11,"sma_20":22102.5,"sma_60":21333.33,"sma_120":21951.25},{"date":"2025-12-10","open":21109,"high":21109,"low":20574,"close":20574,"volume":7806,"rsi_14":15.07,"sma_20":22095.0,"sma_60":21328.33,"sma_120":21949.17},{"date":"2025-12-11","open":20915,"high":20915,"low":20526,"close":20720,"volume":11684,"rsi_14":19.72,"sma_20":22087.5,"sma_60":21325.0,"sma_120":21948.75},{"date":"2025-12-12","open":20915,"high":21109,"low":20428,"close":20671,"volume":6703,"rsi_14":23.73,"sma_20":22077.5,"sma_60":21320.83,"sma_120":21941.25},{"date":"2025-12-15","open":20623,"high":21012,"low":20428,"close":20769,"volume":3778,"rsi_14":32.0,"sma_20":22065.0,"sma_60":21314.17,"sma_120":21925.83},{"date":"2025-12-16","open":21158,"high":21158,"low":20671,"close":20963,"volume":2111,"rsi_14":35.85,"sma_20":22085.0,"sma_60":21315.0,"sma_120":21910.83},{"date":"2025-12-17","open":21109,"high":21109,"low":20817,"close":21109,"volume":7522,"rsi_14":42.31,"sma_20":22050.0,"sma_60":21315.0,"sma_120":21893.33},{"date":"2025-12-18","open":21109,"high":21158,"low":20817,"close":21061,"volume":2715,"rsi_14":40.38,"sma_20":21947.5,"sma_60":21314.17,"sma_120":21876.67},{"date":"2025-12-19","open":21109,"high":21352,"low":21109,"close":21352,"volume":1567,"rsi_14":42.59,"sma_20":21872.5,"sma_60":21318.33,"sma_120":21865.83},{"date":"2025-12-22","open":21352,"high":21450,"low":21255,"close":21450,"volume":2733,"rsi_14":51.02,"sma_20":21835.0,"sma_60":21324.17,"sma_120":21855.83},{"date":"2025-12-23","open":21498,"high":21596,"low":21304,"close":21401,"volume":6811,"rsi_14":44.44,"sma_20":21822.5,"sma_60":21335.83,"sma_120":21840.0},{"date":"2025-12-24","open":21401,"high":21596,"low":21304,"close":21401,"volume":1079,"rsi_14":48.78,"sma_20":21807.5,"sma_60":21348.33,"sma_120":21820.83},{"date":"2025-12-26","open":21352,"high":21498,"low":21109,"close":21207,"volume":19011,"rsi_14":46.51,"sma_20":21792.5,"sma_60":21358.33,"sma_120":21802.92},{"date":"2025-12-29","open":21207,"high":21231,"low":21012,"close":21061,"volume":5229,"rsi_14":47.62,"sma_20":21767.5,"sma_60":21370.0,"sma_120":21781.25},{"date":"2025-12-30","open":21207,"high":21352,"low":21012,"close":21061,"volume":9876,"rsi_14":51.28,"sma_20":21732.5,"sma_60":21377.5,"sma_120":21763.33},{"date":"2026-01-02","open":21207,"high":22325,"low":21207,"close":22277,"volume":14203,"rsi_14":81.82,"sma_20":21777.5,"sma_60":21406.67,"sma_120":21750.42},{"date":"2026-01-05","open":22325,"high":22325,"low":21839,"close":21887,"volume":11416,"rsi_14":70.0,"sma_20":21790.0,"sma_60":21427.5,"sma_120":21735.83},{"date":"2026-01-06","open":21839,"high":22131,"low":21304,"close":21401,"volume":9405,"rsi_14":60.87,"sma_20":21787.5,"sma_60":21445.0,"sma_120":21716.67},{"date":"2026-01-07","open":21401,"high":21401,"low":20574,"close":20963,"volume":12988,"rsi_14":52.63,"sma_20":21767.5,"sma_60":21455.83,"sma_120":21691.25},{"date":"2026-01-08","open":21012,"high":21012,"low":20282,"close":20720,"volume":7289,"rsi_14":46.75,"sma_20":21745.0,"sma_60":21463.33,"sma_120":21662.08},{"date":"2026-01-09","open":20866,"high":20915,"low":20526,"close":20623,"volume":6108,"rsi_14":43.42,"sma_20":21725.0,"sma_60":21472.5,"sma_120":21627.08},{"date":"2026-01-12","open":20817,"high":20915,"low":20477,"close":20526,"volume":6900,"rsi_14":42.86,"sma_20":21722.5,"sma_60":21477.5,"sma_120":21591.25},{"date":"2026-01-13","open":20526,"high":20574,"low":20136,"close":20282,"volume":14642,"rsi_14":35.53,"sma_20":21700.0,"sma_60":21476.67,"sma_120":21557.92},{"date":"2026-01-14","open":20428,"high":20720,"low":20234,"close":20623,"volume":11431,"rsi_14":39.51,"sma_20":21697.5,"sma_60":21486.67,"sma_120":21528.75},{"date":"2026-01-15","open":20671,"high":20817,"low":20282,"close":20623,"volume":8480,"rsi_14":40.0,"sma_20":21690.0,"sma_60":21497.5,"sma_120":21503.75},{"date":"2026-01-16","open":20574,"high":20720,"low":20380,"close":20720,"volume":8049,"rsi_14":41.46,"sma_20":21677.5,"sma_60":21511.67,"sma_120":21482.92},{"date":"2026-01-19","open":20817,"high":20817,"low":20088,"close":20331,"volume":10416,"rsi_14":39.53,"sma_20":21637.5,"sma_60":21515.0,"sma_120":21457.92},{"date":"2026-01-20","open":20380,"high":20720,"low":20380,"close":20526,"volume":9152,"rsi_14":43.68,"sma_20":21610.0,"sma_60":21525.0,"sma_120":21435.42},{"date":"2026-01-21","open":20526,"high":20720,"low":20088,"close":20380,"volume":8107,"rsi_14":42.22,"sma_20":21560.0,"sma_60":21533.33,"sma_120":21413.75},{"date":"2026-01-22","open":20380,"high":21109,"low":20234,"close":21109,"volume":13933,"rsi_14":35.0,"sma_20":21542.5,"sma_60":21552.5,"sma_120":21399.17},{"date":"2026-01-23","open":21109,"high":22033,"low":21109,"close":21693,"volume":17760,"rsi_14":47.62,"sma_20":21557.5,"sma_60":21577.5,"sma_120":21397.92},{"date":"2026-01-26","open":21644,"high":22082,"low":21547,"close":21644,"volume":5909,"rsi_14":53.33,"sma_20":21570.0,"sma_60":21607.5,"sma_120":21394.17},{"date":"2026-01-27","open":21498,"high":22325,"low":21498,"close":21985,"volume":22483,"rsi_14":64.38,"sma_20":21610.0,"sma_60":21639.17,"sma_120":21391.67},{"date":"2026-01-28","open":21742,"high":22179,"low":21742,"close":21985,"volume":6696,"rsi_14":69.12,"sma_20":21657.5,"sma_60":21674.17,"sma_120":21387.92},{"date":"2026-01-29","open":21936,"high":22471,"low":21790,"close":22179,"volume":10928,"rsi_14":72.86,"sma_20":21715.0,"sma_60":21715.0,"sma_120":21394.58},{"date":"2026-01-30","open":22033,"high":22325,"low":21644,"close":21887,"volume":11873,"rsi_14":68.92,"sma_20":21695.0,"sma_60":21750.0,"sma_120":21401.25},{"date":"2026-02-02","open":21887,"high":22277,"low":21596,"close":21936,"volume":35049,"rsi_14":74.29,"sma_20":21697.5,"sma_60":21792.5,"sma_120":21407.5},{"date":"2026-02-03","open":22277,"high":22325,"low":22033,"close":22325,"volume":28147,"rsi_14":74.65,"sma_20":21745.0,"sma_60":21840.0,"sma_120":21415.0},{"date":"2026-02-04","open":22131,"high":22909,"low":22131,"close":22812,"volume":12341,"rsi_14":77.78,"sma_20":21840.0,"sma_60":21886.67,"sma_120":21425.42},{"date":"2026-02-05","open":22812,"high":23882,"low":22812,"close":23444,"volume":23557,"rsi_14":80.43,"sma_20":21980.0,"sma_60":21931.67,"sma_120":21441.67},{"date":"2026-02-06","open":23395,"high":23395,"low":22277,"close":22763,"volume":6227,"rsi_14":75.51,"sma_20":22090.0,"sma_60":21972.5,"sma_120":21457.92},{"date":"2026-02-09","open":22958,"high":25779,"low":22958,"close":25341,"volume":36081,"rsi_14":83.67,"sma_20":22337.5,"sma_60":22051.67,"sma_120":21498.33},{"date":"2026-02-10","open":25244,"high":26265,"low":24903,"close":25924,"volume":16836,"rsi_14":86.54,"sma_20":22627.5,"sma_60":22138.33,"sma_120":21544.17},{"date":"2026-02-11","open":25876,"high":26216,"low":25487,"close":25973,"volume":10213,"rsi_14":85.21,"sma_20":22902.5,"sma_60":22225.83,"sma_120":21590.0},{"date":"2026-02-12","open":26022,"high":26800,"low":25973,"close":26508,"volume":19284,"rsi_14":85.11,"sma_20":23205.0,"sma_60":22320.0,"sma_120":21644.17},{"date":"2026-02-13","open":26508,"high":26995,"low":26314,"close":26654,"volume":13049,"rsi_14":86.01,"sma_20":23510.0,"sma_60":22424.17,"sma_120":21700.83},{"date":"2026-02-19","open":27140,"high":27238,"low":26314,"close":27189,"volume":11670,"rsi_14":86.39,"sma_20":23862.5,"sma_60":22516.67,"sma_120":21762.08},{"date":"2026-02-20","open":26800,"high":27432,"low":26314,"close":26605,"volume":19948,"rsi_14":79.87,"sma_20":24175.0,"sma_60":22577.5,"sma_120":21818.75},{"date":"2026-02-23","open":26605,"high":26849,"low":26119,"close":26459,"volume":6974,"rsi_14":77.85,"sma_20":24487.5,"sma_60":22640.0,"sma_120":21874.17},{"date":"2026-02-24","open":25924,"high":26751,"low":25681,"close":26022,"volume":11566,"rsi_14":76.4,"sma_20":24740.0,"sma_60":22705.83,"sma_120":21923.75},{"date":"2026-02-25","open":26022,"high":26022,"low":25341,"close":25633,"volume":19583,"rsi_14":72.62,"sma_20":24942.5,"sma_60":22774.17,"sma_120":21970.83},{"date":"2026-02-26","open":25681,"high":25924,"low":25438,"close":25487,"volume":8323,"rsi_14":69.94,"sma_20":25140.0,"sma_60":22839.17,"sma_120":22017.08},{"date":"2026-02-27","open":25487,"high":25487,"low":24806,"close":25195,"volume":8747,"rsi_14":65.41,"sma_20":25305.0,"sma_60":22902.5,"sma_120":22057.5},{"date":"2026-03-03","open":25098,"high":25098,"low":23590,"close":23736,"volume":27654,"rsi_14":51.7,"sma_20":25395.0,"sma_60":22940.0,"sma_120":22085.42},{"date":"2026-03-04","open":23006,"high":23055,"low":21401,"close":21596,"volume":26570,"rsi_14":44.17,"sma_20":25365.0,"sma_60":22937.5,"sma_120":22094.58},{"date":"2026-03-05","open":22131,"high":23103,"low":22131,"close":22763,"volume":14913,"rsi_14":35.03,"sma_20":25410.0,"sma_60":22960.83,"sma_120":22114.58},{"date":"2026-03-06","open":22860,"high":22958,"low":22471,"close":22958,"volume":7137,"rsi_14":31.95,"sma_20":25462.5,"sma_60":22983.33,"sma_120":22138.75},{"date":"2026-03-09","open":22714,"high":22714,"low":21839,"close":22033,"volume":11478,"rsi_14":28.34,"sma_20":25447.5,"sma_60":22993.33,"sma_120":22152.5},{"date":"2026-03-10","open":22909,"high":22909,"low":21985,"close":22325,"volume":12560,"rsi_14":26.37,"sma_20":25422.5,"sma_60":23010.0,"sma_120":22167.5},{"date":"2026-03-11","open":22422,"high":23347,"low":22422,"close":22958,"volume":5424,"rsi_14":30.21,"sma_20":25397.5,"sma_60":23040.83,"sma_120":22186.67},{"date":"2026-03-12","open":22812,"high":23006,"low":22666,"close":23006,"volume":4872,"rsi_14":26.37,"sma_20":25410.0,"sma_60":23075.0,"sma_120":22204.17},{"date":"2026-03-13","open":22909,"high":22958,"low":22520,"close":22860,"volume":3721,"rsi_14":27.75,"sma_20":25282.5,"sma_60":23114.17,"sma_120":22221.25},{"date":"2026-03-16","open":22860,"high":22860,"low":22422,"close":22422,"volume":1861,"rsi_14":26.82,"sma_20":25102.5,"sma_60":23143.33,"sma_120":22234.17},{"date":"2026-03-17","open":22471,"high":23030,"low":22471,"close":22860,"volume":1395,"rsi_14":31.84,"sma_20":24942.5,"sma_60":23180.83,"sma_120":22250.83},{"date":"2026-03-18","open":22958,"high":23590,"low":22958,"close":23103,"volume":10024,"rsi_14":35.23,"sma_20":24767.5,"sma_60":23220.83,"sma_120":22267.5},{"date":"2026-03-19","open":23201,"high":23201,"low":22520,"close":22714,"volume":7572,"rsi_14":34.25,"sma_20":24565.0,"sma_60":23250.83,"sma_120":22282.92},{"date":"2026-03-20","open":22909,"high":24028,"low":22714,"close":23882,"volume":6173,"rsi_14":43.22,"sma_20":24395.0,"sma_60":23298.33,"sma_120":22306.67},{"date":"2026-03-23","open":23541,"high":23541,"low":23006,"close":23006,"volume":7550,"rsi_14":45.99,"sma_20":24210.0,"sma_60":23331.67,"sma_120":22322.92},{"date":"2026-03-24","open":22812,"high":23395,"low":22812,"close":23152,"volume":6070,"rsi_14":60.96,"sma_20":24040.0,"sma_60":23362.5,"sma_120":22340.42},{"date":"2026-03-25","open":23152,"high":23687,"low":23103,"close":23444,"volume":5780,"rsi_14":55.47,"sma_20":23907.5,"sma_60":23396.67,"sma_120":22360.42},{"date":"2026-03-26","open":23395,"high":23493,"low":23103,"close":23201,"volume":2752,"rsi_14":51.94,"sma_20":23782.5,"sma_60":23427.5,"sma_120":22381.67},{"date":"2026-03-27","open":23152,"high":23882,"low":22763,"close":23833,"volume":13439,"rsi_14":65.04,"sma_20":23697.5,"sma_60":23469.17,"sma_120":22408.75},{"date":"2026-03-30","open":23950,"high":24400,"low":23250,"close":24000,"volume":20609,"rsi_14":58.27,"sma_20":23602.5,"sma_60":23505.83,"sma_120":22432.08},{"date":"2026-03-31","open":23750,"high":23950,"low":23450,"close":23450,"volume":8347,"rsi_14":48.8,"sma_20":23555.0,"sma_60":23535.83,"sma_120":22452.92},{"date":"2026-04-01","open":24050,"high":24100,"low":23650,"close":23850,"volume":11691,"rsi_14":51.52,"sma_20":23637.5,"sma_60":23572.5,"sma_120":22475.0},{"date":"2026-04-02","open":24100,"high":24125,"low":23250,"close":23300,"volume":15400,"rsi_14":48.57,"sma_20":23632.5,"sma_60":23579.17,"sma_120":22492.92},{"date":"2026-04-03","open":23650,"high":23700,"low":23100,"close":23350,"volume":3947,"rsi_14":52.27,"sma_20":23620.0,"sma_60":23593.33,"sma_120":22510.42},{"date":"2026-04-06","open":23500,"high":23700,"low":23050,"close":23300,"volume":4060,"rsi_14":48.39,"sma_20":23652.5,"sma_60":23615.0,"sma_120":22530.0},{"date":"2026-04-07","open":23500,"high":23500,"low":22800,"close":22850,"volume":5793,"rsi_14":42.97,"sma_20":23647.5,"sma_60":23636.67,"sma_120":22546.25},{"date":"2026-04-08","open":23900,"high":23900,"low":23150,"close":23450,"volume":3342,"rsi_14":50.76,"sma_20":23640.0,"sma_60":23672.5,"sma_120":22567.92},{"date":"2026-04-09","open":23650,"high":23650,"low":22750,"close":23200,"volume":7964,"rsi_14":38.05,"sma_20":23617.5,"sma_60":23705.83,"sma_120":22589.17},{"date":"2026-04-10","open":23200,"high":23350,"low":22850,"close":23100,"volume":7587,"rsi_14":44.33,"sma_20":23597.5,"sma_60":23739.17,"sma_120":22608.33},{"date":"2026-04-13","open":23100,"high":23250,"low":22850,"close":23100,"volume":1397,"rsi_14":42.55,"sma_20":23600.0,"sma_60":23776.67,"sma_120":22626.67},{"date":"2026-04-14","open":23250,"high":23250,"low":22950,"close":23000,"volume":4869,"rsi_14":37.78,"sma_20":23575.0,"sma_60":23806.67,"sma_120":22646.67},{"date":"2026-04-15","open":23050,"high":23300,"low":23050,"close":23300,"volume":5192,"rsi_14":43.96,"sma_20":23552.5,"sma_60":23841.67,"sma_120":22669.58},{"date":"2026-04-16","open":23450,"high":23500,"low":23150,"close":23450,"volume":5064,"rsi_14":37.04,"sma_20":23557.5,"sma_60":23877.5,"sma_120":22694.58},{"date":"2026-04-17","open":23500,"high":23650,"low":23400,"close":23400,"volume":2759,"rsi_14":41.67,"sma_20":23500.0,"sma_60":23919.17,"sma_120":22717.08},{"date":"2026-04-20","open":23400,"high":23450,"low":23050,"close":23050,"volume":3228,"rsi_14":44.12,"sma_20":23470.0,"sma_60":23951.67,"sma_120":22738.33},{"date":"2026-04-21","open":23200,"high":23250,"low":22850,"close":23150,"volume":4024,"rsi_14":38.71,"sma_20":23437.5,"sma_60":23988.33,"sma_120":22760.83},{"date":"2026-04-22","open":23300,"high":23300,"low":23100,"close":23200,"volume":7400,"rsi_14":48.08,"sma_20":23392.5,"sma_60":24013.33,"sma_120":22782.92},{"date":"2026-04-23","open":23650,"high":23650,"low":23100,"close":23350,"volume":2791,"rsi_14":50.0,"sma_20":23367.5,"sma_60":24030.83,"sma_120":22804.17},{"date":"2026-04-24","open":23350,"high":24700,"low":23350,"close":24500,"volume":19491,"rsi_14":65.79,"sma_20":23367.5,"sma_60":24068.33,"sma_120":22837.92},{"date":"2026-04-27","open":24600,"high":25050,"low":24500,"close":24900,"volume":9812,"rsi_14":77.33,"sma_20":23412.5,"sma_60":24106.67,"sma_120":22872.92},{"date":"2026-04-28","open":24950,"high":25300,"low":24700,"close":24800,"volume":6244,"rsi_14":70.77,"sma_20":23480.0,"sma_60":24143.33,"sma_120":22908.75},{"date":"2026-04-29","open":25900,"high":26000,"low":24500,"close":24750,"volume":6090,"rsi_14":75.41,"sma_20":23525.0,"sma_60":24175.83,"sma_120":22945.42},{"date":"2026-04-30","open":24750,"high":24850,"low":23950,"close":23950,"volume":11600,"rsi_14":61.33,"sma_20":23557.5,"sma_60":24200.0,"sma_120":22975.0},{"date":"2026-05-04","open":24150,"high":24600,"low":23950,"close":24250,"volume":10909,"rsi_14":64.2,"sma_20":23602.5,"sma_60":24228.33,"sma_120":23010.42},{"date":"2026-05-06","open":24250,"high":24450,"low":23750,"close":23850,"volume":7796,"rsi_14":59.77,"sma_20":23630.0,"sma_60":24243.33,"sma_120":23041.67},{"date":"2026-05-07","open":23750,"high":24350,"low":23300,"close":23750,"volume":3557,"rsi_14":55.42,"sma_20":23675.0,"sma_60":24248.33,"sma_120":23067.5},{"date":"2026-05-08","open":23650,"high":24000,"low":23650,"close":23900,"volume":3928,"rsi_14":55.42,"sma_20":23697.5,"sma_60":24245.0,"sma_120":23088.33},{"date":"2026-05-11","open":23900,"high":23950,"low":23050,"close":23300,"volume":17963,"rsi_14":48.94,"sma_20":23702.5,"sma_60":24243.33,"sma_120":23107.92},{"date":"2026-05-12","open":23300,"high":23400,"low":22300,"close":22650,"volume":15314,"rsi_14":46.0,"sma_20":23680.0,"sma_60":24186.67,"sma_120":23119.17},{"date":"2026-05-13","open":23100,"high":23100,"low":22050,"close":22350,"volume":4706,"rsi_14":42.31,"sma_20":23642.5,"sma_60":24115.0,"sma_120":23126.67},{"date":"2026-05-14","open":22950,"high":23000,"low":22500,"close":23000,"volume":7244,"rsi_14":48.28,"sma_20":23642.5,"sma_60":24053.33,"sma_120":23139.58},{"date":"2026-05-15","open":23000,"high":23200,"low":22400,"close":22700,"volume":14110,"rsi_14":44.54,"sma_20":23612.5,"sma_60":23977.5,"sma_120":23148.75},{"date":"2026-05-18","open":22950,"high":22950,"low":22000,"close":22250,"volume":10951,"rsi_14":28.57,"sma_20":23552.5,"sma_60":23891.67,"sma_120":23157.92},{"date":"2026-05-19","open":22600,"high":22600,"low":21850,"close":22000,"volume":4427,"rsi_14":21.57,"sma_20":23482.5,"sma_60":23792.5,"sma_120":23154.58},{"date":"2026-05-20","open":22500,"high":22500,"low":20900,"close":21000,"volume":11444,"rsi_14":18.33,"sma_20":23380.0,"sma_60":23686.67,"sma_120":23132.08},{"date":"2026-05-21","open":21500,"high":21550,"low":20750,"close":21000,"volume":7293,"rsi_14":18.49,"sma_20":23272.5,"sma_60":23583.33,"sma_120":23111.67},{"date":"2026-05-22","open":21450,"high":21450,"low":20900,"close":21400,"volume":7735,"rsi_14":27.03,"sma_20":23182.5,"sma_60":23494.17,"sma_120":23100.0},{"date":"2026-05-26","open":21700,"high":21700,"low":20750,"close":21100,"volume":8664,"rsi_14":21.62,"sma_20":23070.0,"sma_60":23406.67,"sma_120":23090.42},{"date":"2026-05-27","open":21100,"high":21200,"low":20250,"close":20450,"volume":9853,"rsi_14":20.69,"sma_20":22867.5,"sma_60":23310.83,"sma_120":23075.0},{"date":"2026-05-28","open":20450,"high":20500,"low":19500,"close":20150,"volume":13572,"rsi_14":20.0,"sma_20":22630.0,"sma_60":23215.0,"sma_120":23058.75},{"date":"2026-05-29","open":20350,"high":20350,"low":19720,"close":20300,"volume":6260,"rsi_14":20.0,"sma_20":22405.0,"sma_60":23146.67,"sma_120":23043.33},{"date":"2026-06-01","open":20300,"high":20300,"low":19620,"close":19710,"volume":13752,"rsi_14":20.03,"sma_20":22153.0,"sma_60":23105.17,"sma_120":23021.33},{"date":"2026-06-02","open":19700,"high":19700,"low":19400,"close":19540,"volume":10814,"rsi_14":21.78,"sma_20":21932.5,"sma_60":23040.83,"sma_120":23000.83},{"date":"2026-06-04","open":20200,"high":20300,"low":19280,"close":19500,"volume":6989,"rsi_14":22.86,"sma_20":21695.0,"sma_60":22972.5,"sma_120":22977.92},{"date":"2026-06-05","open":19500,"high":19760,"low":19200,"close":19350,"volume":9227,"rsi_14":11.58,"sma_20":21470.0,"sma_60":22917.5,"sma_120":22955.42},{"date":"2026-06-08","open":19150,"high":19150,"low":18700,"close":18850,"volume":6557,"rsi_14":11.11,"sma_20":21225.0,"sma_60":22849.17,"sma_120":22929.58},{"date":"2026-06-09","open":19020,"high":19930,"low":19010,"close":19800,"volume":9386,"rsi_14":27.52,"sma_20":21020.0,"sma_60":22785.83,"sma_120":22913.33},{"date":"2026-06-10","open":19790,"high":20150,"low":19500,"close":19900,"volume":5676,"rsi_14":30.19,"sma_20":20850.0,"sma_60":22723.33,"sma_120":22899.17},{"date":"2026-06-11","open":19900,"high":20700,"low":19620,"close":20600,"volume":6808,"rsi_14":46.0,"sma_20":20747.5,"sma_60":22675.0,"sma_120":22894.58},{"date":"2026-06-12","open":20650,"high":21000,"low":20350,"close":20900,"volume":5173,"rsi_14":49.06,"sma_20":20675.0,"sma_60":22639.17,"sma_120":22891.25},{"date":"2026-06-15","open":20100,"high":20950,"low":20100,"close":20850,"volume":5855,"rsi_14":44.44,"sma_20":20567.5,"sma_60":22595.0,"sma_120":22887.92},{"date":"2026-06-16","open":20850,"high":21150,"low":20400,"close":20850,"volume":7144,"rsi_14":47.31,"sma_20":20475.0,"sma_60":22546.67,"sma_120":22883.75},{"date":"2026-06-17","open":20850,"high":20850,"low":19940,"close":20450,"volume":10233,"rsi_14":50.0,"sma_20":20385.0,"sma_60":22498.33,"sma_120":22874.58},{"date":"2026-06-18","open":20300,"high":20300,"low":19770,"close":20100,"volume":10950,"rsi_14":49.44,"sma_20":20290.0,"sma_60":22424.17,"sma_120":22861.25},{"date":"2026-06-19","open":20100,"high":20100,"low":19700,"close":19910,"volume":7481,"rsi_14":45.66,"sma_20":20235.5,"sma_60":22361.83,"sma_120":22846.75},{"date":"2026-06-22","open":19900,"high":19900,"low":19520,"close":19520,"volume":4708,"rsi_14":47.79,"sma_20":20161.5,"sma_60":22290.5,"sma_120":22826.5},{"date":"2026-06-23","open":19500,"high":19510,"low":19100,"close":19130,"volume":7861,"rsi_14":45.45,"sma_20":20048.0,"sma_60":22207.67,"sma_120":22802.17},{"date":"2026-06-24","open":19010,"high":19810,"low":18830,"close":19000,"volume":8519,"rsi_14":44.57,"sma_20":19943.0,"sma_60":22126.83,"sma_120":22777.17},{"date":"2026-06-25","open":19000,"high":19130,"low":18780,"close":18940,"volume":10955,"rsi_14":45.45,"sma_20":19867.5,"sma_60":22034.17,"sma_120":22751.67},{"date":"2026-06-26","open":18920,"high":18960,"low":18230,"close":18430,"volume":11024,"rsi_14":45.35,"sma_20":19781.5,"sma_60":21941.33,"sma_120":22723.58},{"date":"2026-06-29","open":18430,"high":19650,"low":18310,"close":19490,"volume":14579,"rsi_14":46.65,"sma_20":19741.0,"sma_60":21875.33,"sma_120":22705.58},{"date":"2026-06-30","open":19750,"high":19750,"low":18530,"close":18850,"volume":9320,"rsi_14":39.85,"sma_20":19698.0,"sma_60":21792.0,"sma_120":22682.25},{"date":"2026-07-01","open":18860,"high":19600,"low":18720,"close":19500,"volume":11708,"rsi_14":39.26,"sma_20":19696.0,"sma_60":21728.67,"sma_120":22653.92},{"date":"2026-07-02","open":19680,"high":20750,"low":19210,"close":20100,"volume":30797,"rsi_14":42.62,"sma_20":19726.0,"sma_60":21674.5,"sma_120":22633.92},{"date":"2026-07-03","open":20450,"high":20450,"low":19520,"close":19900,"volume":11487,"rsi_14":41.47,"sma_20":19753.5,"sma_60":21617.83,"sma_120":22616.42},{"date":"2026-07-06","open":20500,"high":20500,"low":19900,"close":20200,"volume":3606,"rsi_14":44.46,"sma_20":19821.0,"sma_60":21573.67,"sma_120":22605.17},{"date":"2026-07-07","open":20200,"high":21100,"low":20000,"close":20950,"volume":11014,"rsi_14":54.02,"sma_20":19878.5,"sma_60":21532.0,"sma_120":22602.25},{"date":"2026-07-08","open":21200,"high":21200,"low":20000,"close":20700,"volume":3154,"rsi_14":54.9,"sma_20":19918.5,"sma_60":21490.33,"sma_120":22598.08},{"date":"2026-07-09","open":20650,"high":20650,"low":19670,"close":20200,"volume":9997,"rsi_14":52.26,"sma_20":19898.5,"sma_60":21442.0,"sma_120":22590.58},{"date":"2026-07-10","open":20200,"high":20950,"low":20200,"close":20600,"volume":3379,"rsi_14":58.39,"sma_20":19883.5,"sma_60":21400.33,"sma_120":22588.5},{"date":"2026-07-13","open":20600,"high":21100,"low":20000,"close":20550,"volume":8295,"rsi_14":61.64,"sma_20":19868.5,"sma_60":21359.5,"sma_120":22583.08},{"date":"2026-07-14","open":20550,"high":20650,"low":20150,"close":20250,"volume":3305,"rsi_14":59.97,"sma_20":19838.5,"sma_60":21308.67,"sma_120":22575.17},{"date":"2026-07-15","open":20450,"high":20550,"low":20100,"close":20100,"volume":2320,"rsi_14":59.12,"sma_20":19821.0,"sma_60":21252.83,"sma_120":22565.17},{"date":"2026-07-16","open":20150,"high":21400,"low":20150,"close":20900,"volume":6850,"rsi_14":68.57,"sma_20":19861.0,"sma_60":21211.17,"sma_120":22565.17},{"date":"2026-07-20","open":21000,"high":21000,"low":20200,"close":20400,"volume":1324,"rsi_14":57.47,"sma_20":19885.5,"sma_60":21167.0,"sma_120":22559.33},{"date":"2026-07-21","open":19250,"high":20900,"low":19250,"close":20350,"volume":5034,"rsi_14":63.64,"sma_20":19927.0,"sma_60":21120.33,"sma_120":22554.33},{"date":"2026-07-22","open":20350,"high":20500,"low":20200,"close":20250,"volume":1072,"rsi_14":57.58,"sma_20":19983.0,"sma_60":21071.17,"sma_120":22542.25},{"date":"2026-07-23","open":20300,"high":20500,"low":20050,"close":20450,"volume":648,"rsi_14":53.85,"sma_20":20055.5,"sma_60":21022.83,"sma_120":22526.83},{"date":"2026-07-24","open":20200,"high":20600,"low":20100,"close":20600,"volume":2705,"rsi_14":57.78,"sma_20":20138.5,"sma_60":20957.83,"sma_120":22513.08},{"date":"2026-07-27","open":20800,"high":21100,"low":20400,"close":20900,"volume":2519,"rsi_14":57.78,"sma_20":20262.0,"sma_60":20891.17,"sma_120":22498.92},{"date":"2026-07-28","open":20900,"high":20900,"low":20000,"close":20150,"volume":3729,"rsi_14":41.11,"sma_20":20295.0,"sma_60":20813.67,"sma_120":22478.5},{"date":"2026-07-29","open":20200,"high":20800,"low":19740,"close":20150,"volume":8162,"rsi_14":43.53,"sma_20":20360.0,"sma_60":20737.0,"sma_120":22456.42},{"date":"2026-07-30","open":20150,"high":20650,"low":20150,"close":20350,"volume":7161,"rsi_14":51.9,"sma_20":20402.5,"sma_60":20677.0,"sma_120":22438.5},{"date":"2026-07-31","open":20350,"high":20500,"low":19950,"close":20500,"volume":3646,"rsi_14":48.65,"sma_20":20422.5,"sma_60":20614.5,"sma_120":22421.42},{"date":"2026-08-03","open":20550,"high":20700,"low":20450,"close":20700,"volume":569,"rsi_14":51.95,"sma_20":20462.5,"sma_60":20562.0,"sma_120":22402.67},{"date":"2026-08-04","open":20650,"high":21150,"low":20600,"close":21150,"volume":2318,"rsi_14":61.25,"sma_20":20510.0,"sma_60":20518.67,"sma_120":22383.5},{"date":"2026-08-05","open":21250,"high":21550,"low":21150,"close":21500,"volume":5247,"rsi_14":66.67,"sma_20":20537.5,"sma_60":20478.67,"sma_120":22361.83},{"date":"2026-08-06","open":20600,"high":21950,"low":20600,"close":21800,"volume":3383,"rsi_14":62.16,"sma_20":20592.5,"sma_60":20453.67,"sma_120":22348.5},{"date":"2026-08-07","open":21750,"high":22000,"low":21725,"close":21800,"volume":2255,"rsi_14":71.88,"sma_20":20672.5,"sma_60":20439.5,"sma_120":22313.08},{"date":"2026-08-10","open":21800,"high":22300,"low":21250,"close":21700,"volume":4501,"rsi_14":70.77,"sma_20":20727.5,"sma_60":20428.67,"sma_120":22271.83},{"date":"2026-08-11","open":21650,"high":22250,"low":21650,"close":22050,"volume":6379,"rsi_14":75.71,"sma_20":20802.5,"sma_60":20412.83,"sma_120":22233.08},{"date":"2026-08-12","open":22250,"high":22350,"low":21850,"close":21850,"volume":6211,"rsi_14":70.0,"sma_20":20882.5,"sma_60":20398.67,"sma_120":22188.08},{"date":"2026-08-13","open":21700,"high":22000,"low":21600,"close":21700,"volume":1225,"rsi_14":65.71,"sma_20":20962.5,"sma_60":20389.5,"sma_120":22140.58},{"date":"2026-08-14","open":21900,"high":21900,"low":21400,"close":21800,"volume":2253,"rsi_14":63.64,"sma_20":21007.5,"sma_60":20386.17,"sma_120":22089.33},{"date":"2026-08-18","open":22000,"high":22050,"low":20850,"close":20950,"volume":4328,"rsi_14":61.76,"sma_20":21035.0,"sma_60":20385.33,"sma_120":22036.0},{"date":"2026-08-19","open":21300,"high":21450,"low":20650,"close":21450,"volume":2255,"rsi_14":66.67,"sma_20":21090.0,"sma_60":20392.83,"sma_120":21988.08},{"date":"2026-08-20","open":21400,"high":21750,"low":21350,"close":21550,"volume":3400,"rsi_14":65.79,"sma_20":21155.0,"sma_60":20395.33,"sma_120":21944.75},{"date":"2026-08-21","open":21550,"high":21600,"low":21000,"close":21500,"volume":2704,"rsi_14":63.51,"sma_20":21207.5,"sma_60":20402.0,"sma_120":21904.33},{"date":"2026-08-24","open":21200,"high":21900,"low":21200,"close":21800,"volume":2220,"rsi_14":64.47,"sma_20":21267.5,"sma_60":20424.5,"sma_120":21867.67},{"date":"2026-08-25","open":21800,"high":22100,"low":21700,"close":21900,"volume":5657,"rsi_14":60.87,"sma_20":21317.5,"sma_60":20453.67,"sma_120":21834.33},{"date":"2026-08-26","open":21900,"high":22050,"low":21700,"close":21850,"volume":4046,"rsi_14":55.56,"sma_20":21402.5,"sma_60":20479.5,"sma_120":21813.08},{"date":"2026-08-27","open":21850,"high":22000,"low":21650,"close":21650,"volume":4643,"rsi_14":47.54,"sma_20":21477.5,"sma_60":20511.83,"sma_120":21808.5},{"date":"2026-08-28","open":21350,"high":22800,"low":21350,"close":22700,"volume":16049,"rsi_14":60.98,"sma_20":21595.0,"sma_60":20564.5,"sma_120":21802.67},{"date":"2026-08-31","open":22700,"high":22900,"low":22200,"close":22450,"volume":4171,"rsi_14":58.82,"sma_20":21692.5,"sma_60":20613.67,"sma_120":21793.08},{"date":"2026-09-01","open":22450,"high":22700,"low":22100,"close":22350,"volume":6282,"rsi_14":53.75,"sma_20":21775.0,"sma_60":20663.67,"sma_120":21790.58},{"date":"2026-09-02","open":22100,"high":22150,"low":21750,"close":21750,"volume":4263,"rsi_14":48.86,"sma_20":21805.0,"sma_60":20712.0,"sma_120":21780.58},{"date":"2026-09-03","open":21900,"high":22200,"low":21300,"close":21450,"volume":11405,"rsi_14":47.25,"sma_20":21802.5,"sma_60":20739.5,"sma_120":21762.67},{"date":"2026-09-04","open":21800,"high":21800,"low":21200,"close":21500,"volume":1090,"rsi_14":46.67,"sma_20":21787.5,"sma_60":20766.17,"sma_120":21744.75},{"date":"2026-09-07","open":21400,"high":21450,"low":21300,"close":21400,"volume":569,"rsi_14":56.0,"sma_20":21767.5,"sma_60":20779.5,"sma_120":21727.25},{"date":"2026-09-08","open":21650,"high":21650,"low":21200,"close":21600,"volume":871,"rsi_14":52.17,"sma_20":21762.5,"sma_60":20791.17,"sma_120":21715.17},{"date":"2026-09-09","open":21300,"high":21500,"low":21050,"close":21300,"volume":2727,"rsi_14":46.58,"sma_20":21725.0,"sma_60":20798.67,"sma_120":21696.83},{"date":"2026-09-10","open":21300,"high":21400,"low":20750,"close":21400,"volume":1292,"rsi_14":48.65,"sma_20":21702.5,"sma_60":20807.83,"sma_120":21677.25},{"date":"2026-09-11","open":21250,"high":21350,"low":20850,"close":21300,"volume":5924,"rsi_14":42.86,"sma_20":21682.5,"sma_60":20822.0,"sma_120":21660.17},{"date":"2026-09-14","open":21300,"high":23350,"low":21000,"close":21700,"volume":9914,"rsi_14":47.37,"sma_20":21677.5,"sma_60":20848.67,"sma_120":21636.42},{"date":"2026-09-15","open":21250,"high":21900,"low":21250,"close":21600,"volume":3470,"rsi_14":46.75,"sma_20":21710.0,"sma_60":20876.83,"sma_120":21619.33},{"date":"2026-09-16","open":21400,"high":21900,"low":21350,"close":21400,"volume":977,"rsi_14":46.75,"sma_20":21707.5,"sma_60":20908.17,"sma_120":21599.33},{"date":"2026-09-17","open":21650,"high":22100,"low":21650,"close":21900,"volume":2405,"rsi_14":37.88,"sma_20":21725.0,"sma_60":20954.33,"sma_120":21581.0},{"date":"2026-09-18","open":21900,"high":21900,"low":21150,"close":21300,"volume":5332,"rsi_14":34.25,"sma_20":21715.0,"sma_60":20992.67,"sma_120":21559.75},{"date":"2026-09-21","open":21300,"high":21900,"low":21200,"close":21700,"volume":3407,"rsi_14":41.77,"sma_20":21710.0,"sma_60":21038.67,"sma_120":21536.42},{"date":"2026-09-22","open":21700,"high":21900,"low":21300,"close":21900,"volume":873,"rsi_14":52.11,"sma_20":21710.0,"sma_60":21096.5,"sma_120":21518.92},{"date":"2026-09-23","open":21300,"high":21800,"low":21300,"close":21500,"volume":2267,"rsi_14":50.68,"sma_20":21692.5,"sma_60":21130.0,"sma_120":21502.67},{"date":"2026-09-28","open":21600,"high":21800,"low":21550,"close":21750,"volume":2165,"rsi_14":53.25,"sma_20":21697.5,"sma_60":21178.33,"sma_120":21485.17},{"date":"2026-09-29","open":21500,"high":21800,"low":21400,"close":21800,"volume":1919,"rsi_14":55.26,"sma_20":21652.5,"sma_60":21216.67,"sma_120":21472.67},{"date":"2026-09-30","open":21500,"high":21600,"low":21200,"close":21550,"volume":1433,"rsi_14":49.35,"sma_20":21607.5,"sma_60":21240.83,"sma_120":21457.67},{"date":"2026-10-01","open":21500,"high":21550,"low":21100,"close":21300,"volume":668,"rsi_14":50.0,"sma_20":21555.0,"sma_60":21264.17,"sma_120":21441.0},{"date":"2026-10-02","open":21150,"high":21325,"low":20600,"close":20850,"volume":6509,"rsi_14":43.37,"sma_20":21510.0,"sma_60":21275.0,"sma_120":21424.33},{"date":"2026-10-06","open":21300,"high":21300,"low":19990,"close":20850,"volume":3544,"rsi_14":44.44,"sma_20":21480.0,"sma_60":21273.33,"sma_120":21402.67},{"date":"2026-10-07","open":21100,"high":21550,"low":20750,"close":21550,"volume":7743,"rsi_14":48.28,"sma_20":21482.5,"sma_60":21287.5,"sma_120":21388.92},{"date":"2026-10-08","open":21500,"high":21650,"low":21050,"close":21650,"volume":1284,"rsi_14":50.57,"sma_20":21495.0,"sma_60":21311.67,"sma_120":21376.83},{"date":"2026-10-12","open":21450,"high":21450,"low":20400,"close":20400,"volume":1834,"rsi_14":40.74,"sma_20":21435.0,"sma_60":21308.33,"sma_120":21354.33},{"date":"2026-10-13","open":20775,"high":20800,"low":20450,"close":20500,"volume":3133,"rsi_14":36.0,"sma_20":21395.0,"sma_60":21307.5,"sma_120":21333.5},{"date":"2026-10-14","open":20750,"high":20750,"low":20200,"close":20500,"volume":3546,"rsi_14":40.91,"sma_20":21350.0,"sma_60":21311.67,"sma_120":21310.17},{"date":"2026-10-15","open":20300,"high":20650,"low":19890,"close":19970,"volume":4188,"rsi_14":30.91,"sma_20":21283.5,"sma_60":21309.5,"sma_120":21281.17},{"date":"2026-10-16","open":20250,"high":20550,"low":20100,"close":20500,"volume":12064,"rsi_14":35.6,"sma_20":21223.5,"sma_60":21302.83,"sma_120":21257.0},{"date":"2026-10-19","open":20550,"high":21300,"low":20300,"close":20700,"volume":5744,"rsi_14":41.42,"sma_20":21178.5,"sma_60":21307.83,"sma_120":21237.42},{"date":"2026-10-20","open":20900,"high":20950,"low":20650,"close":20750,"volume":6508,"rsi_14":38.79,"sma_20":21146.0,"sma_60":21314.5,"sma_120":21217.42},{"date":"2026-10-21","open":20700,"high":20800,"low":20450,"close":20750,"volume":6290,"rsi_14":38.1,"sma_20":21088.5,"sma_60":21322.83,"sma_120":21197.0},{"date":"2026-10-22","open":20750,"high":20750,"low":20350,"close":20600,"volume":767,"rsi_14":38.98,"sma_20":21053.5,"sma_60":21325.33,"sma_120":21174.08},{"date":"2026-10-23","open":20300,"high":20600,"low":19890,"close":20000,"volume":14675,"rsi_14":36.05,"sma_20":20968.5,"sma_60":21315.33,"sma_120":21136.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.18,"pbr":0.21,"ttm_eps":null,"close":17160.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.2,"pbr":0.2,"ttm_eps":null,"close":17220.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.6,"pbr":0.28,"ttm_eps":null,"close":23900.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.29,"pbr":0.25,"ttm_eps":null,"close":21150.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.97,"pbr":0.24,"ttm_eps":null,"close":21060.5898},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.83,"pbr":0.27,"ttm_eps":null,"close":23450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.07,"pbr":0.21,"ttm_eps":null,"close":18850.0}],"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":"아모레퍼시픽홀딩스3우C","phase":"above-fold","symbol_resolved":true}