{"status":"ok","report":{"price_analysis":{"current":3610.0,"change_1d":6.7,"change_7d":-3.6,"change_30d":-6.2,"high_30d":4050.0,"low_30d":3305.0,"position_in_range":41.0,"support":3379.5,"resistance":3975.5},"summary":"뉴트리(270870)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 324.36억. 현재가 3,610원, 전일 대비 +6.6%, 30일 -6.2%. PER 7.1배 / ROE 7.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2939.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.1배입니다. ROE 7.1%입니다. 시가총액 324.36억. 매출 1041.94억, 영업이익 -32.81억.","grade":"C","comment":"PER 7.09배, ROE 7.09%","per":7.09,"pbr":0.3,"roe":7.09,"eps":509.14,"revenue":104193598298.0,"operating_income":-3281080086.0,"net_income":4684291876.0,"market_cap":32436265150,"profit_margin":4.5,"roa":5.36,"operating_margin":-3.15,"gross_margin":73.74,"debt_ratio":0.3222437644760934,"total_assets":144805371094.0,"total_equity":109514882947.0,"total_debt":35290488147.0,"dividend_yield":10.0446,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.5로 중립 구간입니다. MACD(-85.56)가 시그널선(-86.98)을 상회합니다(골든크로스). 현재가가 SMA20(3621)과 SMA60(3946) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3428~3813 (현재 위치 47%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 52","rsi_14":51.515151515151516,"macd":-85.5551332271134,"macd_signal":-86.97773523553998,"sma_20":3620.75,"sma_60":3945.6666666666665,"bb_upper":3813.084994215821,"bb_lower":3428.415005784179,"atr_14":178.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2939.00, 기관 순매수 0.00. 30일 누적: 외국인 3.43만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2939.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":568.0,"institution_net":0.0,"retail_net":-568.0},{"date":"2026-10-22","foreign_net":806.0,"institution_net":0.0,"retail_net":-806.0},{"date":"2026-10-21","foreign_net":1433.0,"institution_net":0.0,"retail_net":-1433.0},{"date":"2026-10-20","foreign_net":-147.0,"institution_net":0.0,"retail_net":147.0},{"date":"2026-10-19","foreign_net":279.0,"institution_net":0.0,"retail_net":-279.0},{"date":"2026-10-16","foreign_net":638.0,"institution_net":0.0,"retail_net":-638.0},{"date":"2026-10-15","foreign_net":929.0,"institution_net":0.0,"retail_net":-929.0},{"date":"2026-10-14","foreign_net":-133.0,"institution_net":0.0,"retail_net":133.0},{"date":"2026-10-13","foreign_net":-294.0,"institution_net":0.0,"retail_net":294.0},{"date":"2026-10-12","foreign_net":-83.0,"institution_net":0.0,"retail_net":83.0},{"date":"2026-10-08","foreign_net":126.0,"institution_net":0.0,"retail_net":-126.0},{"date":"2026-10-07","foreign_net":257.0,"institution_net":0.0,"retail_net":-257.0},{"date":"2026-10-06","foreign_net":32.0,"institution_net":0.0,"retail_net":-32.0},{"date":"2026-10-02","foreign_net":761.0,"institution_net":0.0,"retail_net":-761.0},{"date":"2026-10-01","foreign_net":235.0,"institution_net":0.0,"retail_net":-235.0},{"date":"2026-09-30","foreign_net":602.0,"institution_net":0.0,"retail_net":-602.0},{"date":"2026-09-29","foreign_net":60.0,"institution_net":0.0,"retail_net":-60.0},{"date":"2026-09-28","foreign_net":660.0,"institution_net":0.0,"retail_net":-660.0},{"date":"2026-09-23","foreign_net":517.0,"institution_net":0.0,"retail_net":-517.0},{"date":"2026-09-22","foreign_net":-618.0,"institution_net":0.0,"retail_net":618.0},{"date":"2026-09-21","foreign_net":26400.0,"institution_net":0.0,"retail_net":-26400.0},{"date":"2026-09-18","foreign_net":409.0,"institution_net":0.0,"retail_net":-409.0},{"date":"2026-09-17","foreign_net":238.0,"institution_net":0.0,"retail_net":-238.0},{"date":"2026-09-16","foreign_net":732.0,"institution_net":0.0,"retail_net":-732.0},{"date":"2026-09-15","foreign_net":151.0,"institution_net":0.0,"retail_net":-151.0},{"date":"2026-09-14","foreign_net":-96.0,"institution_net":0.0,"retail_net":96.0},{"date":"2026-09-11","foreign_net":-362.0,"institution_net":0.0,"retail_net":362.0},{"date":"2026-09-10","foreign_net":-900.0,"institution_net":0.0,"retail_net":900.0},{"date":"2026-09-09","foreign_net":-46.0,"institution_net":0.0,"retail_net":46.0},{"date":"2026-09-08","foreign_net":1157.0,"institution_net":0.0,"retail_net":-1157.0}],"periods":{"d1":{"foreign_net":568.0,"institution_net":0,"retail_net":-568.0},"d3":{"foreign_net":2807.0,"institution_net":0,"retail_net":-2807.0},"d7":{"foreign_net":4506.0,"institution_net":0,"retail_net":-4506.0},"d14":{"foreign_net":5172.0,"institution_net":0,"retail_net":-5172.0},"d30":{"foreign_net":34311.0,"institution_net":0,"retail_net":-34311.0}}},"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 7.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +9.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.7,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":126.7,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.1%","metrics":[{"name":"ROE","value":7.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.5,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 3.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.89,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-50.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +9.7%"},"profitability":{"grade":"C","reason":"ROE 7.1%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"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":73.74,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-3.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.5,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.09,"current_pbr":0.3,"per_5y_high":282.95,"per_5y_low":6.41,"per_5y_avg":58.7,"per_percentile":16.7,"pbr_5y_high":1.01,"pbr_5y_low":0.41,"pbr_5y_avg":0.6,"pbr_percentile":0.0,"per_5y_median":9.56,"pbr_5y_median":0.52,"history":[{"quarter":"2024-Q2","per":6.41,"pbr":1.01},{"quarter":"2024-Q3","per":9.21,"pbr":0.96},{"quarter":"2024-Q4","per":9.91,"pbr":0.53},{"quarter":"2025-Q1","per":35.27,"pbr":0.52},{"quarter":"2025-Q2","per":null,"pbr":0.52},{"quarter":"2025-Q3","per":282.95,"pbr":0.51},{"quarter":"2025-Q4","per":null,"pbr":0.51},{"quarter":"2026-Q1","per":null,"pbr":0.41},{"quarter":"2026-Q2","per":8.45,"pbr":0.45},{"quarter":"현재","per":7.09,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9989.9814,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9155.9561,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5059.1465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4949.165,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4866.6792,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4701.707,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3840.1855,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4300.0,"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.41,"eps":1557.35,"close":9989.98,"source":"reported"},{"date":"2024-07","per":4.87,"eps":1557.35,"close":7588.72,"source":"reported"},{"date":"2024-08","per":6.16,"eps":1557.35,"close":9586.72,"source":"reported"},{"date":"2024-09","per":9.21,"eps":993.83,"close":9155.96,"source":"reported"},{"date":"2024-10","per":8.09,"eps":993.83,"close":8037.81,"source":"reported"},{"date":"2024-11","per":5.41,"eps":993.83,"close":5379.93,"source":"reported"},{"date":"2024-12","per":9.91,"eps":510.4,"close":5059.15,"source":"reported"},{"date":"2025-01","per":10.02,"eps":510.4,"close":5114.14,"source":"reported"},{"date":"2025-02","per":10.47,"eps":510.4,"close":5343.27,"source":"reported"},{"date":"2025-03","per":35.27,"eps":140.06,"close":4940.0,"source":"reported"},{"date":"2025-04","per":34.35,"eps":140.06,"close":4811.69,"source":"reported"},{"date":"2025-05","per":34.75,"eps":140.06,"close":4866.68,"source":"reported"},{"date":"2025-09","per":282.95,"eps":17.2,"close":4866.68,"source":"reported"},{"date":"2025-10","per":261.1,"eps":17.2,"close":4490.91,"source":"reported"},{"date":"2025-11","per":272.29,"eps":17.2,"close":4683.38,"source":"reported"},{"date":"2026-06","per":8.45,"eps":509.14,"close":4300.0,"source":"reported"},{"date":"2026-07","per":8.8,"eps":509.14,"close":4480.0,"source":"reported"},{"date":"2026-08","per":7.62,"eps":509.14,"close":3880.0,"source":"reported"},{"date":"2026-09","per":6.92,"eps":509.14,"close":3525.0,"source":"reported"},{"date":"2026-10","per":6.84,"eps":509.14,"close":3480.0,"source":"reported"}],"trailing_per_history_meta":{"avg":51.49,"std":93.24,"upper_1sd":144.73,"lower_1sd":0.0,"current":6.84,"count":20},"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":10.0446,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":71,"summary":"배당성향 71%로 적정","metrics":[{"name":"배당성향(Payout)","value":71.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":10.04,"summary":"배당수익률 10.04%","metrics":[{"name":"배당수익률","value":10.04,"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":"7.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"7.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:11.878640+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"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"}}},"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":0.0709076996937312,"dividend_yield":null,"eps":844.05,"revenue":28362495744.0,"operating_income":6969949.0,"net_income":7765448432.0,"market_cap":null,"profit_margin":0.27379284609122445,"operating_margin":0.00024574526384810375,"roa":0.053626798324760215,"gross_margin":0.7374492756133668,"total_equity":109514882947.0,"total_assets":144805371094.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.37,"roe":0.002069640393273262,"dividend_yield":null,"eps":23.85,"revenue":25864546123.0,"operating_income":-26131908.0,"net_income":219469460.0,"market_cap":39600000000.0,"profit_margin":0.008485339698454527,"operating_margin":-0.0010103370024638573,"roa":0.0015978928349027076,"gross_margin":0.7033008785266902,"total_equity":106042315715.0,"total_assets":137349298530.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.042917051229409024,"dividend_yield":null,"eps":-490.29,"revenue":24517651468.0,"operating_income":-3776305128.0,"net_income":-4510735760.0,"market_cap":null,"profit_margin":-0.18397911259515748,"operating_margin":-0.15402393385552307,"roa":-0.033001442168233995,"gross_margin":0.6604493407590192,"total_equity":105103580763.0,"total_assets":136682989095.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01108613774705289,"dividend_yield":null,"eps":131.53,"revenue":25448904963.0,"operating_income":514387001.0,"net_income":1210109744.0,"market_cap":null,"profit_margin":0.04755056242142327,"operating_margin":0.020212539665178678,"roa":0.00859952366229127,"gross_margin":0.7223518009410235,"total_equity":109155214522.0,"total_assets":140718229465.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0011835490477230893,"dividend_yield":null,"eps":13.83,"revenue":25537549984.0,"operating_income":206949698.0,"net_income":127246205.0,"market_cap":null,"profit_margin":0.004982709973342132,"operating_margin":0.008103741280179965,"roa":0.0009511574933984193,"gross_margin":0.7255498835091384,"total_equity":107512405375.0,"total_assets":133780373790.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005638665740533976,"dividend_yield":null,"eps":66.39,"revenue":25583876261.0,"operating_income":786509600.0,"net_income":610776833.0,"market_cap":null,"profit_margin":0.023873506374445172,"operating_margin":0.0307423938411926,"roa":0.004604611815397699,"gross_margin":0.7401196600479446,"total_equity":108319389924.0,"total_assets":132644587098.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.016612960811012614,"dividend_yield":null,"eps":-194.55,"revenue":22334840523.0,"operating_income":-2272323428.0,"net_income":-1789929642.0,"market_cap":null,"profit_margin":-0.08014069498981934,"operating_margin":-0.10173895916830049,"roa":-0.012899690176839384,"gross_margin":0.9679854820873395,"total_equity":107742964205.0,"total_assets":138757568396.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03718656423448222,"dividend_yield":null,"eps":-436.61,"revenue":26730184782.0,"operating_income":-8465251485.0,"net_income":-4016865299.0,"market_cap":null,"profit_margin":-0.15027450546114224,"operating_margin":-0.31669259131723126,"roa":-0.028628001057443182,"gross_margin":0.48710644652063595,"total_equity":108019263992.0,"total_assets":140312461598.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.057525127959964326,"dividend_yield":null,"eps":704.83,"revenue":36186817531.0,"operating_income":8913615645.0,"net_income":6484565138.0,"market_cap":null,"profit_margin":0.17919688937677086,"operating_margin":0.2463221762279596,"roa":0.04311187507187495,"gross_margin":0.8227663805885732,"total_equity":112725783809.0,"total_assets":150412505306.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.037952454902096866,"dividend_yield":null,"eps":436.73,"revenue":36720994774.0,"operating_income":6756667252.0,"net_income":4018007194.0,"market_cap":null,"profit_margin":0.1094198895952818,"operating_margin":0.18400011474591105,"roa":0.028865301752348936,"gross_margin":0.8071198339916738,"total_equity":105869493933.0,"total_assets":139198516907.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02622461896578718,"dividend_yield":null,"eps":288.88,"revenue":38850755133.0,"operating_income":8027762616.0,"net_income":2657771973.0,"market_cap":null,"profit_margin":0.06840978930529144,"operating_margin":0.20663080005827694,"roa":0.02002362062080833,"gross_margin":0.834100503788527,"total_equity":101346447644.0,"total_assets":132731838229.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011774677824814436,"dividend_yield":null,"eps":126.91,"revenue":33483005853.0,"operating_income":1503395859.0,"net_income":1167611362.0,"market_cap":null,"profit_margin":0.034871760532078536,"operating_margin":0.044900265693000777,"roa":0.009072046837995184,"gross_margin":0.7584869711070023,"total_equity":99162913786.0,"total_assets":128704291639.0}],"current_price":3610.0,"change_pct":6.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-13","close":11950.5312},{"date":"2018-12-14","close":10660.9062},{"date":"2018-12-17","close":9543.2324},{"date":"2018-12-18","close":9715.1816},{"date":"2018-12-19","close":9973.1055},{"date":"2018-12-20","close":10016.0928},{"date":"2018-12-21","close":10145.0557},{"date":"2018-12-24","close":10488.957},{"date":"2018-12-26","close":10016.0928},{"date":"2018-12-27","close":10276.252},{"date":"2018-12-28","close":10579.7695},{"date":"2019-01-02","close":10406.3301},{"date":"2019-01-03","close":9972.7334},{"date":"2019-01-04","close":9886.0137},{"date":"2019-01-07","close":9799.2949},{"date":"2019-01-08","close":10623.1289},{"date":"2019-01-09","close":11143.4463},{"date":"2019-01-10","close":11707.1211},{"date":"2019-01-11","close":11533.6846},{"date":"2019-01-14","close":12010.6387},{"date":"2019-01-15","close":12140.7197},{"date":"2019-01-16","close":12227.4385},{"date":"2019-01-17","close":11663.7617},{"date":"2019-01-18","close":11880.5605},{"date":"2019-01-21","close":12140.7197},{"date":"2019-01-22","close":12270.7979},{"date":"2019-01-23","close":12097.3594},{"date":"2019-01-24","close":13268.0713},{"date":"2019-01-25","close":14742.3027},{"date":"2019-01-28","close":14221.9863},{"date":"2019-01-29","close":14091.9062},{"date":"2019-01-30","close":13614.9492},{"date":"2019-01-31","close":13398.1514},{"date":"2019-02-01","close":13268.0713},{"date":"2019-02-07","close":14135.2656},{"date":"2019-02-08","close":14048.5479},{"date":"2019-02-11","close":14742.3027},{"date":"2019-02-12","close":14308.7041},{"date":"2019-02-13","close":14395.4238},{"date":"2019-02-14","close":14612.2217},{"date":"2019-02-15","close":14352.0635},{"date":"2019-02-18","close":14091.9062},{"date":"2019-02-19","close":14352.0635},{"date":"2019-02-20","close":13441.5107},{"date":"2019-02-21","close":13094.6318},{"date":"2019-02-22","close":12617.6768},{"date":"2019-02-25","close":12791.1152},{"date":"2019-02-26","close":13658.3086},{"date":"2019-02-27","close":13528.2305},{"date":"2019-02-28","close":13484.8701},{"date":"2019-03-04","close":13918.4678},{"date":"2019-03-05","close":13484.8701},{"date":"2019-03-06","close":13571.5889},{"date":"2019-03-07","close":13528.2305},{"date":"2019-03-08","close":13051.2734},{"date":"2019-03-11","close":13051.2734},{"date":"2019-03-12","close":13094.6318},{"date":"2019-03-13","close":14785.6611},{"date":"2019-03-14","close":14785.6611},{"date":"2019-03-15","close":14915.7412},{"date":"2019-03-18","close":16606.7676},{"date":"2019-03-19","close":17343.8848},{"date":"2019-03-20","close":17170.4453},{"date":"2019-03-21","close":16563.4082},{"date":"2019-03-22","close":16953.6465},{"date":"2019-03-25","close":16259.8936},{"date":"2019-03-26","close":18297.7988},{"date":"2019-03-27","close":18297.7988},{"date":"2019-03-28","close":17257.166},{"date":"2019-03-29","close":17950.918},{"date":"2019-04-01","close":18688.0352},{"date":"2019-04-02","close":18601.3145},{"date":"2019-04-03","close":18731.3926},{"date":"2019-04-04","close":17994.2773},{"date":"2019-04-05","close":18167.7207},{"date":"2019-04-08","close":18557.957},{"date":"2019-04-09","close":18254.4395},{"date":"2019-04-10","close":18037.6387},{"date":"2019-04-11","close":18124.3594},{"date":"2019-04-12","close":20118.9062},{"date":"2019-04-15","close":20205.627},{"date":"2019-04-16","close":19641.9473},{"date":"2019-04-17","close":19945.4668},{"date":"2019-04-18","close":21289.6191},{"date":"2019-04-19","close":21809.9336},{"date":"2019-04-22","close":22156.8125},{"date":"2019-04-23","close":23804.4805},{"date":"2019-04-24","close":23977.9199},{"date":"2019-04-25","close":23284.1641},{"date":"2019-04-26","close":21940.0117},{"date":"2019-04-29","close":22330.252},{"date":"2019-04-30","close":21723.2148},{"date":"2019-05-02","close":21679.8555},{"date":"2019-05-03","close":21376.3379},{"date":"2019-05-07","close":21332.9766},{"date":"2019-05-08","close":20465.7832},{"date":"2019-05-09","close":19815.3867},{"date":"2019-05-10","close":20075.5449},{"date":"2019-05-13","close":18731.3926},{"date":"2019-05-14","close":18688.0352},{"date":"2019-05-15","close":20248.9883},{"date":"2019-05-16","close":20335.7051},{"date":"2019-05-17","close":19858.75},{"date":"2019-05-20","close":22243.5332},{"date":"2019-05-21","close":21549.7754},{"date":"2019-05-22","close":20682.582},{"date":"2019-05-23","close":20552.5039},{"date":"2019-05-24","close":19772.0273},{"date":"2019-05-27","close":19208.3516},{"date":"2019-05-28","close":19685.3086},{"date":"2019-05-29","close":19772.0273},{"date":"2019-05-30","close":14742.3027},{"date":"2019-05-31","close":15089.1797},{"date":"2019-06-03","close":15436.0557},{"date":"2019-06-04","close":14915.7412},{"date":"2019-06-05","close":14959.0996},{"date":"2019-06-07","close":15132.54},{"date":"2019-06-10","close":16173.1709},{"date":"2019-06-11","close":17690.7637},{"date":"2019-06-12","close":17430.6035},{"date":"2019-06-13","close":18167.7207},{"date":"2019-06-14","close":17994.2773},{"date":"2019-06-17","close":17734.123},{"date":"2019-06-18","close":17343.8848},{"date":"2019-06-19","close":17343.8848},{"date":"2019-06-20","close":17387.2441},{"date":"2019-06-21","close":16780.207},{"date":"2019-06-24","close":16736.8477},{"date":"2019-06-25","close":16173.1709},{"date":"2019-06-26","close":15436.0557},{"date":"2019-06-27","close":15349.3369},{"date":"2019-06-28","close":15349.3369},{"date":"2019-07-01","close":15782.9346},{"date":"2019-07-02","close":15479.418},{"date":"2019-07-03","close":15696.2168},{"date":"2019-07-04","close":15652.8555},{"date":"2019-07-05","close":16606.7676},{"date":"2019-07-08","close":15999.7334},{"date":"2019-07-09","close":16086.4531},{"date":"2019-07-10","close":15999.7334},{"date":"2019-07-11","close":16346.6113},{"date":"2019-07-12","close":16389.9727},{"date":"2019-07-15","close":15349.3369},{"date":"2019-07-16","close":14872.3818},{"date":"2019-07-17","close":14091.9062},{"date":"2019-07-18","close":14395.4238},{"date":"2019-07-19","close":14482.1445},{"date":"2019-07-22","close":14221.9863},{"date":"2019-07-23","close":14135.2656},{"date":"2019-07-24","close":13571.5889},{"date":"2019-07-25","close":13484.8701},{"date":"2019-07-26","close":13094.6318},{"date":"2019-07-29","close":12184.0791},{"date":"2019-07-30","close":13268.0713},{"date":"2019-07-31","close":13268.0713},{"date":"2019-08-01","close":12921.1934},{"date":"2019-08-02","close":13224.7119},{"date":"2019-08-05","close":12314.1572},{"date":"2019-08-06","close":12444.2383},{"date":"2019-08-07","close":12964.5537},{"date":"2019-08-08","close":13701.6689},{"date":"2019-08-09","close":13701.6689},{"date":"2019-08-12","close":13701.6689},{"date":"2019-08-13","close":13268.0713},{"date":"2019-08-14","close":12921.1934},{"date":"2019-08-16","close":12487.5967},{"date":"2019-08-19","close":12357.5176},{"date":"2019-08-20","close":13528.2305},{"date":"2019-08-21","close":13788.3887},{"date":"2019-08-22","close":13354.79},{"date":"2019-08-23","close":12704.3955},{"date":"2019-08-26","close":11967.2803},{"date":"2019-08-27","close":12140.7197},{"date":"2019-08-28","close":12357.5176},{"date":"2019-08-29","close":12487.5967},{"date":"2019-08-30","close":12834.4746},{"date":"2019-09-02","close":13441.5107},{"date":"2019-09-03","close":13398.1514},{"date":"2019-09-04","close":13745.0283},{"date":"2019-09-05","close":13614.9492},{"date":"2019-09-06","close":13788.3887},{"date":"2019-09-09","close":13311.4307},{"date":"2019-09-10","close":13051.2734},{"date":"2019-09-11","close":13268.0713},{"date":"2019-09-16","close":13441.5107},{"date":"2019-09-17","close":13614.9492},{"date":"2019-09-18","close":14308.7041},{"date":"2019-09-19","close":14048.5479},{"date":"2019-09-20","close":14395.4238},{"date":"2019-09-23","close":14395.4238},{"date":"2019-09-24","close":13961.8262},{"date":"2019-09-25","close":13528.2305},{"date":"2019-09-26","close":13441.5107},{"date":"2019-09-27","close":13484.8701},{"date":"2019-09-30","close":12921.1934},{"date":"2019-10-01","close":13137.9932},{"date":"2019-10-02","close":12964.5537},{"date":"2019-10-04","close":12704.3955},{"date":"2019-10-07","close":13007.9131},{"date":"2019-10-08","close":13181.3525},{"date":"2019-10-10","close":13051.2734},{"date":"2019-10-11","close":12877.834},{"date":"2019-10-14","close":13051.2734},{"date":"2019-10-15","close":13094.6318},{"date":"2019-10-16","close":13311.4307},{"date":"2019-10-17","close":13224.7119},{"date":"2019-10-18","close":13137.9932},{"date":"2019-10-21","close":12921.1934},{"date":"2019-10-22","close":12704.3955},{"date":"2019-10-23","close":12921.1934},{"date":"2019-10-24","close":12661.0352},{"date":"2019-10-25","close":12617.6768},{"date":"2019-10-28","close":12704.3955},{"date":"2019-10-29","close":12617.6768},{"date":"2019-10-30","close":12357.5176},{"date":"2019-10-31","close":12921.1934},{"date":"2019-11-01","close":13007.9131},{"date":"2019-11-04","close":13181.3525},{"date":"2019-11-05","close":13268.0713},{"date":"2019-11-06","close":13354.79},{"date":"2019-11-07","close":13181.3525},{"date":"2019-11-08","close":13137.9932},{"date":"2019-11-11","close":13007.9131},{"date":"2019-11-12","close":13441.5107},{"date":"2019-11-13","close":13224.7119},{"date":"2019-11-14","close":12921.1934},{"date":"2019-11-15","close":13094.6318},{"date":"2019-11-18","close":12400.877},{"date":"2019-11-19","close":12097.3594},{"date":"2019-11-20","close":11923.9219},{"date":"2019-11-21","close":11360.2441},{"date":"2019-11-22","close":11403.6045},{"date":"2019-11-25","close":11316.8838},{"date":"2019-11-26","close":11533.6846},{"date":"2019-11-27","close":11620.4023},{"date":"2019-11-28","close":11490.3223},{"date":"2019-11-29","close":11577.043},{"date":"2019-12-02","close":11663.7617},{"date":"2019-12-03","close":11446.9639},{"date":"2019-12-04","close":11056.7256},{"date":"2019-12-05","close":10666.4883},{"date":"2019-12-06","close":10839.9277},{"date":"2019-12-09","close":10709.8486},{"date":"2019-12-10","close":10839.9277},{"date":"2019-12-11","close":10709.8486},{"date":"2019-12-12","close":11056.7256},{"date":"2019-12-13","close":10970.0059},{"date":"2019-12-16","close":11100.0859},{"date":"2019-12-17","close":11013.3662},{"date":"2019-12-18","close":11403.6045},{"date":"2019-12-19","close":11446.9639},{"date":"2019-12-20","close":11663.7617},{"date":"2019-12-23","close":11490.3223},{"date":"2019-12-24","close":11707.1211},{"date":"2019-12-26","close":11620.4023},{"date":"2019-12-27","close":11664.2529},{"date":"2019-12-30","close":12234.3115},{"date":"2020-01-02","close":12278.1621},{"date":"2020-01-03","close":12278.1621},{"date":"2020-01-06","close":12015.0576},{"date":"2020-01-07","close":12322.0117},{"date":"2020-01-08","close":11971.208},{"date":"2020-01-09","close":12365.8633},{"date":"2020-01-10","close":12497.4131},{"date":"2020-01-13","close":13462.126},{"date":"2020-01-14","close":14558.3916},{"date":"2020-01-15","close":15435.4033},{"date":"2020-01-16","close":15303.8516},{"date":"2020-01-17","close":15566.9541},{"date":"2020-01-20","close":14909.1963},{"date":"2020-01-21","close":15830.0566},{"date":"2020-01-22","close":15698.5068},{"date":"2020-01-23","close":16005.46},{"date":"2020-01-28","close":14953.0459},{"date":"2020-01-29","close":15435.4033},{"date":"2020-01-30","close":15347.7021},{"date":"2020-01-31","close":15917.7598},{"date":"2020-02-03","close":16838.6191},{"date":"2020-02-04","close":17847.1855},{"date":"2020-02-05","close":18241.8379},{"date":"2020-02-06","close":17978.7363},{"date":"2020-02-07","close":18110.2871},{"date":"2020-02-10","close":18241.8379},{"date":"2020-02-11","close":18066.4375},{"date":"2020-02-12","close":18066.4375},{"date":"2020-02-13","close":17233.2773},{"date":"2020-02-14","close":17496.3789},{"date":"2020-02-17","close":17189.4277},{"date":"2020-02-18","close":16619.3691},{"date":"2020-02-19","close":17408.6777},{"date":"2020-02-20","close":16794.7695},{"date":"2020-02-21","close":15961.6104},{"date":"2020-02-24","close":15347.7021},{"date":"2020-02-25","close":16093.1611},{"date":"2020-02-26","close":15873.9092},{"date":"2020-02-27","close":14909.1963},{"date":"2020-02-28","close":14865.3457},{"date":"2020-03-02","close":16005.46},{"date":"2020-03-03","close":15786.207},{"date":"2020-03-04","close":15786.207},{"date":"2020-03-05","close":15830.0566},{"date":"2020-03-06","close":15391.5518},{"date":"2020-03-09","close":15391.5518},{"date":"2020-03-10","close":15786.207},{"date":"2020-03-11","close":15479.2539},{"date":"2020-03-12","close":13900.6328},{"date":"2020-03-13","close":12804.3682},{"date":"2020-03-16","close":12146.6084},{"date":"2020-03-17","close":12979.7705},{"date":"2020-03-18","close":12979.7705},{"date":"2020-03-19","close":11050.3457},{"date":"2020-03-20","close":12278.1621},{"date":"2020-03-23","close":12058.9092},{"date":"2020-03-24","close":13199.0244},{"date":"2020-03-25","close":14470.6895},{"date":"2020-03-26","close":14470.6895},{"date":"2020-03-27","close":14689.9434},{"date":"2020-03-30","close":16005.46},{"date":"2020-03-31","close":16312.4141},{"date":"2020-04-01","close":15698.5068},{"date":"2020-04-02","close":16356.2637},{"date":"2020-04-03","close":16487.8164},{"date":"2020-04-06","close":16926.3223},{"date":"2020-04-07","close":16707.0703},{"date":"2020-04-08","close":16224.7129},{"date":"2020-04-09","close":15830.0566},{"date":"2020-04-10","close":16005.46},{"date":"2020-04-13","close":15479.2539},{"date":"2020-04-14","close":16180.8613},{"date":"2020-04-16","close":16926.3223},{"date":"2020-04-17","close":16707.0703},{"date":"2020-04-20","close":16487.8164},{"date":"2020-04-21","close":17803.334},{"date":"2020-04-22","close":17715.6348},{"date":"2020-04-23","close":18285.6914},{"date":"2020-04-24","close":18680.3457},{"date":"2020-04-27","close":18548.7949},{"date":"2020-04-28","close":19162.7031},{"date":"2020-04-29","close":18943.4492},{"date":"2020-05-04","close":19732.7598},{"date":"2020-05-06","close":21486.7832},{"date":"2020-05-07","close":21618.332},{"date":"2020-05-08","close":21793.7383},{"date":"2020-05-11","close":23284.6543},{"date":"2020-05-12","close":22890.0},{"date":"2020-05-13","close":23854.7129},{"date":"2020-05-14","close":25871.8398},{"date":"2020-05-15","close":27450.4609},{"date":"2020-05-18","close":27450.4609},{"date":"2020-05-19","close":26310.3438},{"date":"2020-05-20","close":26266.4941},{"date":"2020-05-21","close":25784.1406},{"date":"2020-05-22","close":25214.082},{"date":"2020-05-25","close":28195.9199},{"date":"2020-05-26","close":26617.2988},{"date":"2020-05-27","close":25038.6816},{"date":"2020-05-28","close":24819.4258},{"date":"2020-05-29","close":25652.5859},{"date":"2020-06-01","close":27494.3105},{"date":"2020-06-02","close":26748.8535},{"date":"2020-06-03","close":25871.8398},{"date":"2020-06-04","close":26310.3438},{"date":"2020-06-05","close":25959.541},{"date":"2020-06-08","close":26310.3438},{"date":"2020-06-09","close":25871.8398},{"date":"2020-06-10","close":25696.4395},{"date":"2020-06-11","close":25126.3828},{"date":"2020-06-12","close":25257.9316},{"date":"2020-06-15","close":23767.0137},{"date":"2020-06-16","close":24380.9199},{"date":"2020-06-17","close":24073.9668},{"date":"2020-06-18","close":23547.7598},{"date":"2020-06-19","close":23898.5645},{"date":"2020-06-22","close":24161.668},{"date":"2020-06-23","close":23986.2656},{"date":"2020-06-24","close":24687.873},{"date":"2020-06-25","close":25389.4844},{"date":"2020-06-26","close":24819.4258},{"date":"2020-06-29","close":24468.623},{"date":"2020-06-30","close":24468.623},{"date":"2020-07-01","close":24161.668},{"date":"2020-07-02","close":24030.1152},{"date":"2020-07-03","close":24073.9668},{"date":"2020-07-06","close":23810.8633},{"date":"2020-07-07","close":24424.7715},{"date":"2020-07-08","close":25257.9316},{"date":"2020-07-09","close":25433.334},{"date":"2020-07-10","close":25564.8848},{"date":"2020-07-13","close":25477.1836},{"date":"2020-07-14","close":24556.3242},{"date":"2020-07-15","close":24205.5176},{"date":"2020-07-16","close":24205.5176},{"date":"2020-07-17","close":24775.5762},{"date":"2020-07-20","close":23723.1621},{"date":"2020-07-21","close":22626.8965},{"date":"2020-07-22","close":22670.7461},{"date":"2020-07-23","close":22977.7012},{"date":"2020-07-24","close":22670.7461},{"date":"2020-07-27","close":22626.8965},{"date":"2020-07-28","close":22583.0469},{"date":"2020-07-29","close":22407.6465},{"date":"2020-07-30","close":22407.6465},{"date":"2020-07-31","close":22012.9883},{"date":"2020-08-03","close":21442.9316},{"date":"2020-08-04","close":21574.4824},{"date":"2020-08-05","close":22276.0918},{"date":"2020-08-06","close":21881.4375},{"date":"2020-08-07","close":21969.1387},{"date":"2020-08-10","close":21486.7832},{"date":"2020-08-11","close":21223.6797},{"date":"2020-08-12","close":21048.2754},{"date":"2020-08-13","close":21311.3809},{"date":"2020-08-14","close":20565.9219},{"date":"2020-08-18","close":19381.9531},{"date":"2020-08-19","close":19469.6582},{"date":"2020-08-20","close":18110.2871},{"date":"2020-08-21","close":18241.8379},{"date":"2020-08-24","close":18417.2422},{"date":"2020-08-25","close":19206.5527},{"date":"2020-08-26","close":18680.3457},{"date":"2020-08-27","close":18110.2871},{"date":"2020-08-28","close":18197.9883},{"date":"2020-08-31","close":18680.3457},{"date":"2020-09-01","close":18811.8965},{"date":"2020-09-02","close":18943.4492},{"date":"2020-09-03","close":20609.7715},{"date":"2020-09-04","close":20478.2207},{"date":"2020-09-07","close":20434.3672},{"date":"2020-09-08","close":20390.5176},{"date":"2020-09-09","close":19645.0566},{"date":"2020-09-10","close":19557.3574},{"date":"2020-09-11","close":19776.6094},{"date":"2020-09-14","close":20434.3672},{"date":"2020-09-15","close":20434.3672},{"date":"2020-09-16","close":20478.2207},{"date":"2020-09-17","close":20127.416},{"date":"2020-09-18","close":19864.3105},{"date":"2020-09-21","close":18943.4492},{"date":"2020-09-22","close":18154.1387},{"date":"2020-09-23","close":18110.2871},{"date":"2020-09-24","close":17057.875},{"date":"2020-09-25","close":17014.0234},{"date":"2020-09-28","close":17759.4844},{"date":"2020-09-29","close":17671.7812},{"date":"2020-10-05","close":19294.2539},{"date":"2020-10-06","close":19031.1504},{"date":"2020-10-07","close":18899.5996},{"date":"2020-10-08","close":18592.6445},{"date":"2020-10-12","close":18768.0449},{"date":"2020-10-13","close":18373.3926},{"date":"2020-10-14","close":17891.0371},{"date":"2020-10-15","close":17803.334},{"date":"2020-10-16","close":17671.7812},{"date":"2020-10-19","close":17496.3789},{"date":"2020-10-20","close":17233.2773},{"date":"2020-10-21","close":17627.9297},{"date":"2020-10-22","close":18417.2422},{"date":"2020-10-23","close":18417.2422},{"date":"2020-10-26","close":17627.9297},{"date":"2020-10-27","close":17627.9297},{"date":"2020-10-28","close":18548.7949},{"date":"2020-10-29","close":18592.6445},{"date":"2020-10-30","close":18724.1953},{"date":"2020-11-02","close":18724.1953},{"date":"2020-11-03","close":19162.7031},{"date":"2020-11-04","close":18987.2988},{"date":"2020-11-05","close":19250.4023},{"date":"2020-11-06","close":18899.5996},{"date":"2020-11-09","close":19206.5527},{"date":"2020-11-10","close":19688.9082},{"date":"2020-11-11","close":19688.9082},{"date":"2020-11-12","close":19995.8633},{"date":"2020-11-13","close":19995.8633},{"date":"2020-11-16","close":19908.1621},{"date":"2020-11-17","close":19601.207},{"date":"2020-11-18","close":19732.7598},{"date":"2020-11-19","close":19601.207},{"date":"2020-11-20","close":19995.8633},{"date":"2020-11-23","close":20346.666},{"date":"2020-11-24","close":20258.9648},{"date":"2020-11-25","close":19776.6094},{"date":"2020-11-26","close":20083.5645},{"date":"2020-11-27","close":20258.9648},{"date":"2020-11-30","close":20258.9648},{"date":"2020-12-01","close":20083.5645},{"date":"2020-12-02","close":19732.7598},{"date":"2020-12-03","close":19776.6094},{"date":"2020-12-04","close":19381.9531},{"date":"2020-12-07","close":19162.7031},{"date":"2020-12-08","close":19031.1504},{"date":"2020-12-09","close":19425.8047},{"date":"2020-12-10","close":19381.9531},{"date":"2020-12-11","close":19557.3574},{"date":"2020-12-14","close":19425.8047},{"date":"2020-12-15","close":20215.1152},{"date":"2020-12-16","close":19995.8633},{"date":"2020-12-17","close":20171.2656},{"date":"2020-12-18","close":21662.1836},{"date":"2020-12-21","close":22100.6914},{"date":"2020-12-22","close":21135.9805},{"date":"2020-12-23","close":20872.873},{"date":"2020-12-24","close":20960.5742},{"date":"2020-12-28","close":20960.5742},{"date":"2020-12-29","close":22024.1152},{"date":"2020-12-30","close":22068.4277},{"date":"2021-01-04","close":21846.8574},{"date":"2021-01-05","close":22644.5117},{"date":"2021-01-06","close":22289.998},{"date":"2021-01-07","close":22024.1152},{"date":"2021-01-08","close":21846.8574},{"date":"2021-01-11","close":22068.4277},{"date":"2021-01-12","close":21935.4863},{"date":"2021-01-13","close":22289.998},{"date":"2021-01-14","close":22334.3125},{"date":"2021-01-15","close":22954.709},{"date":"2021-01-18","close":22068.4277},{"date":"2021-01-19","close":22511.5684},{"date":"2021-01-20","close":22334.3125},{"date":"2021-01-21","close":22157.0586},{"date":"2021-01-22","close":22157.0586},{"date":"2021-01-25","close":22157.0586},{"date":"2021-01-26","close":22157.0586},{"date":"2021-01-27","close":22245.6855},{"date":"2021-01-28","close":22644.5117},{"date":"2021-01-29","close":23131.9668},{"date":"2021-02-01","close":24993.1602},{"date":"2021-02-02","close":24993.1602},{"date":"2021-02-03","close":24594.334},{"date":"2021-02-04","close":23840.9922},{"date":"2021-02-05","close":23929.6211},{"date":"2021-02-08","close":24106.877},{"date":"2021-02-09","close":24284.1367},{"date":"2021-02-10","close":24638.6465},{"date":"2021-02-15","close":24195.5059},{"date":"2021-02-16","close":23708.0508},{"date":"2021-02-17","close":24860.2188},{"date":"2021-02-18","close":25968.0703},{"date":"2021-02-19","close":26012.3848},{"date":"2021-02-22","close":26145.3262},{"date":"2021-02-23","close":26012.3848},{"date":"2021-02-24","close":24417.0781},{"date":"2021-02-25","close":25081.7871},{"date":"2021-02-26","close":25303.3594},{"date":"2021-03-02","close":25702.1855},{"date":"2021-03-03","close":25657.873},{"date":"2021-03-04","close":25569.2441},{"date":"2021-03-05","close":25214.7285},{"date":"2021-03-08","close":24727.2773},{"date":"2021-03-09","close":24550.0176},{"date":"2021-03-10","close":24727.2773},{"date":"2021-03-11","close":24682.9609},{"date":"2021-03-12","close":25524.9277},{"date":"2021-03-15","close":25790.8145},{"date":"2021-03-16","close":25259.043},{"date":"2021-03-17","close":25480.6152},{"date":"2021-03-18","close":25391.9863},{"date":"2021-03-19","close":25657.873},{"date":"2021-03-22","close":25702.1855},{"date":"2021-03-23","close":26189.6406},{"date":"2021-03-24","close":26278.2695},{"date":"2021-03-25","close":26544.1562},{"date":"2021-03-26","close":26455.5254},{"date":"2021-03-29","close":25879.4434},{"date":"2021-03-30","close":25968.0703},{"date":"2021-03-31","close":26012.3848},{"date":"2021-04-01","close":26101.0137},{"date":"2021-04-02","close":27120.2383},{"date":"2021-04-05","close":28848.4883},{"date":"2021-04-06","close":28671.2324},{"date":"2021-04-07","close":29335.9414},{"date":"2021-04-08","close":29513.1992},{"date":"2021-04-09","close":30488.1094},{"date":"2021-04-12","close":29646.1406},{"date":"2021-04-13","close":28848.4883},{"date":"2021-04-14","close":30310.8535},{"date":"2021-04-15","close":30089.2832},{"date":"2021-04-16","close":29513.1992},{"date":"2021-04-19","close":29424.5723},{"date":"2021-04-20","close":29956.3398},{"date":"2021-04-21","close":30621.0527},{"date":"2021-04-22","close":30709.6797},{"date":"2021-04-23","close":30576.7383},{"date":"2021-04-26","close":30089.2832},{"date":"2021-04-27","close":32039.1016},{"date":"2021-04-28","close":30576.7383},{"date":"2021-04-29","close":30044.9688},{"date":"2021-04-30","close":29956.3398},{"date":"2021-05-03","close":30753.9941},{"date":"2021-05-04","close":30310.8535},{"date":"2021-05-06","close":30886.9355},{"date":"2021-05-07","close":31950.4785},{"date":"2021-05-10","close":33767.3516},{"date":"2021-05-11","close":34077.5547},{"date":"2021-05-12","close":33324.2148},{"date":"2021-05-13","close":34609.3203},{"date":"2021-05-14","close":35805.8008},{"date":"2021-05-17","close":37179.5391},{"date":"2021-05-18","close":36825.0312},{"date":"2021-05-20","close":35672.8594},{"date":"2021-05-21","close":34786.5781},{"date":"2021-05-24","close":33988.9258},{"date":"2021-05-25","close":34077.5547},{"date":"2021-05-26","close":32969.6992},{"date":"2021-05-27","close":33900.2969},{"date":"2021-05-28","close":32748.1309},{"date":"2021-05-31","close":33058.3281},{"date":"2021-06-01","close":32925.3828},{"date":"2021-06-02","close":31906.1602},{"date":"2021-06-03","close":32881.0703},{"date":"2021-06-04","close":33501.4688},{"date":"2021-06-07","close":32703.8184},{"date":"2021-06-08","close":31906.1602},{"date":"2021-06-09","close":31463.0195},{"date":"2021-06-10","close":31950.4785},{"date":"2021-06-11","close":31906.1602},{"date":"2021-06-14","close":32792.4414},{"date":"2021-06-15","close":32659.5},{"date":"2021-06-16","close":32393.6152},{"date":"2021-06-17","close":32216.3613},{"date":"2021-06-18","close":33590.1016},{"date":"2021-06-21","close":32969.6992},{"date":"2021-06-22","close":33014.0156},{"date":"2021-06-23","close":32969.6992},{"date":"2021-06-24","close":33944.6133},{"date":"2021-06-25","close":34254.8086},{"date":"2021-06-28","close":33988.9258},{"date":"2021-06-29","close":33235.5859},{"date":"2021-06-30","close":34476.3828},{"date":"2021-07-01","close":33501.4688},{"date":"2021-07-02","close":33545.7852},{"date":"2021-07-05","close":33146.957},{"date":"2021-07-06","close":32526.5586},{"date":"2021-07-07","close":32703.8184},{"date":"2021-07-08","close":32039.1016},{"date":"2021-07-09","close":31861.8477},{"date":"2021-07-12","close":32127.7305},{"date":"2021-07-13","close":32260.6738},{"date":"2021-07-14","close":32039.1016},{"date":"2021-07-15","close":31950.4785},{"date":"2021-07-16","close":31906.1602},{"date":"2021-07-19","close":31773.2168},{"date":"2021-07-20","close":30975.5664},{"date":"2021-07-21","close":30443.7949},{"date":"2021-07-22","close":30266.5391},{"date":"2021-07-23","close":30310.8535},{"date":"2021-07-26","close":30310.8535},{"date":"2021-07-27","close":30133.5977},{"date":"2021-07-28","close":30133.5977},{"date":"2021-07-29","close":30000.6543},{"date":"2021-07-30","close":29335.9414},{"date":"2021-08-02","close":30222.2266},{"date":"2021-08-03","close":30222.2266},{"date":"2021-08-04","close":29779.082},{"date":"2021-08-05","close":29424.5723},{"date":"2021-08-06","close":29247.3164},{"date":"2021-08-09","close":28582.6035},{"date":"2021-08-10","close":28228.0898},{"date":"2021-08-11","close":28449.6602},{"date":"2021-08-12","close":27873.5781},{"date":"2021-08-13","close":27563.3789},{"date":"2021-08-17","close":26677.0957},{"date":"2021-08-18","close":27208.8652},{"date":"2021-08-19","close":26233.9551},{"date":"2021-08-20","close":24993.1602},{"date":"2021-08-23","close":25746.5},{"date":"2021-08-24","close":27031.6094},{"date":"2021-08-25","close":26854.3535},{"date":"2021-08-26","close":26411.2129},{"date":"2021-08-27","close":26765.7246},{"date":"2021-08-30","close":26810.0371},{"date":"2021-08-31","close":26588.4668},{"date":"2021-09-01","close":26677.0957},{"date":"2021-09-02","close":27341.8066},{"date":"2021-09-03","close":27386.1211},{"date":"2021-09-06","close":26942.9805},{"date":"2021-09-07","close":27075.9219},{"date":"2021-09-08","close":26499.8398},{"date":"2021-09-09","close":26322.584},{"date":"2021-09-10","close":26145.3262},{"date":"2021-09-13","close":25702.1855},{"date":"2021-09-14","close":26189.6406},{"date":"2021-09-15","close":26233.9551},{"date":"2021-09-16","close":25613.5586},{"date":"2021-09-17","close":25790.8145},{"date":"2021-09-23","close":25613.5586},{"date":"2021-09-24","close":25214.7285},{"date":"2021-09-27","close":24860.2188},{"date":"2021-09-28","close":24195.5059},{"date":"2021-09-29","close":25037.4746},{"date":"2021-09-30","close":24993.1602},{"date":"2021-10-01","close":24594.334},{"date":"2021-10-05","close":24106.877},{"date":"2021-10-06","close":23397.8516},{"date":"2021-10-07","close":24239.8203},{"date":"2021-10-08","close":24815.9023},{"date":"2021-10-12","close":25347.6738},{"date":"2021-10-13","close":25347.6738},{"date":"2021-10-14","close":25480.6152},{"date":"2021-10-15","close":25480.6152},{"date":"2021-10-18","close":25436.3008},{"date":"2021-10-19","close":25613.5586},{"date":"2021-10-20","close":26810.0371},{"date":"2021-10-21","close":26101.0137},{"date":"2021-10-22","close":26101.0137},{"date":"2021-10-25","close":25613.5586},{"date":"2021-10-26","close":25790.8145},{"date":"2021-10-27","close":25613.5586},{"date":"2021-10-28","close":25436.3008},{"date":"2021-10-29","close":25391.9863},{"date":"2021-11-01","close":25835.1289},{"date":"2021-11-02","close":26056.6992},{"date":"2021-11-03","close":25569.2441},{"date":"2021-11-04","close":24948.8457},{"date":"2021-11-05","close":24417.0781},{"date":"2021-11-08","close":24018.25},{"date":"2021-11-09","close":23663.7363},{"date":"2021-11-10","close":22733.1406},{"date":"2021-11-11","close":22467.2559},{"date":"2021-11-12","close":22733.1406},{"date":"2021-11-15","close":22600.1992},{"date":"2021-11-16","close":22068.4277},{"date":"2021-11-17","close":20960.5742},{"date":"2021-11-18","close":20295.8633},{"date":"2021-11-19","close":20739.0059},{"date":"2021-11-22","close":21004.8887},{"date":"2021-11-23","close":20960.5742},{"date":"2021-11-24","close":20694.6895},{"date":"2021-11-25","close":19631.1523},{"date":"2021-11-26","close":19498.2109},{"date":"2021-11-29","close":18922.127},{"date":"2021-11-30","close":18611.9277},{"date":"2021-12-01","close":18922.127},{"date":"2021-12-02","close":19010.7539},{"date":"2021-12-03","close":19409.582},{"date":"2021-12-06","close":19409.582},{"date":"2021-12-07","close":19985.666},{"date":"2021-12-08","close":19764.0957},{"date":"2021-12-09","close":20295.8633},{"date":"2021-12-10","close":20384.4922},{"date":"2021-12-13","close":20340.1777},{"date":"2021-12-14","close":20207.2363},{"date":"2021-12-15","close":20251.5488},{"date":"2021-12-16","close":20162.9219},{"date":"2021-12-17","close":20029.9785},{"date":"2021-12-20","close":19586.8359},{"date":"2021-12-21","close":19453.8945},{"date":"2021-12-22","close":19320.9551},{"date":"2021-12-23","close":19276.6387},{"date":"2021-12-24","close":19276.6387},{"date":"2021-12-27","close":19276.6387},{"date":"2021-12-28","close":19276.6387},{"date":"2021-12-29","close":19545.6152},{"date":"2021-12-30","close":19680.1035},{"date":"2022-01-03","close":22050.0},{"date":"2022-01-04","close":19724.9336},{"date":"2022-01-05","close":19500.7852},{"date":"2022-01-06","close":19590.4453},{"date":"2022-01-07","close":20038.7402},{"date":"2022-01-10","close":19769.7637},{"date":"2022-01-11","close":19635.2754},{"date":"2022-01-12","close":19635.2754},{"date":"2022-01-13","close":19500.7852},{"date":"2022-01-14","close":19455.957},{"date":"2022-01-17","close":19231.8105},{"date":"2022-01-18","close":19097.3223},{"date":"2022-01-19","close":19052.4922},{"date":"2022-01-20","close":19142.1523},{"date":"2022-01-21","close":18873.1758},{"date":"2022-01-24","close":18111.0742},{"date":"2022-01-25","close":17662.7812},{"date":"2022-01-26","close":17662.7812},{"date":"2022-01-27","close":17483.4648},{"date":"2022-01-28","close":16990.3418},{"date":"2022-02-03","close":17393.8047},{"date":"2022-02-04","close":17662.7812},{"date":"2022-02-07","close":17483.4648},{"date":"2022-02-08","close":17483.4648},{"date":"2022-02-09","close":17483.4648},{"date":"2022-02-10","close":18559.3711},{"date":"2022-02-11","close":17797.2695},{"date":"2022-02-14","close":17438.6348},{"date":"2022-02-15","close":16990.3418},{"date":"2022-02-16","close":17528.293},{"date":"2022-02-17","close":18200.7344},{"date":"2022-02-18","close":18111.0742},{"date":"2022-02-21","close":18066.2461},{"date":"2022-02-22","close":18066.2461},{"date":"2022-02-23","close":18066.2461},{"date":"2022-02-24","close":17304.1465},{"date":"2022-02-25","close":17393.8047},{"date":"2022-02-28","close":17393.8047},{"date":"2022-03-02","close":17931.7578},{"date":"2022-03-03","close":18200.7344},{"date":"2022-03-04","close":17842.0996},{"date":"2022-03-07","close":17438.6348},{"date":"2022-03-08","close":17124.8301},{"date":"2022-03-10","close":17169.6582},{"date":"2022-03-11","close":17304.1465},{"date":"2022-03-14","close":16676.5352},{"date":"2022-03-15","close":16676.5352},{"date":"2022-03-16","close":16855.8535},{"date":"2022-03-17","close":16855.8535},{"date":"2022-03-18","close":17348.9746},{"date":"2022-03-21","close":17617.9531},{"date":"2022-03-22","close":17752.4414},{"date":"2022-03-23","close":17842.0996},{"date":"2022-03-24","close":17797.2695},{"date":"2022-03-25","close":17707.6113},{"date":"2022-03-28","close":17393.8047},{"date":"2022-03-29","close":17438.6348},{"date":"2022-03-30","close":17707.6113},{"date":"2022-03-31","close":18021.416},{"date":"2022-04-01","close":17886.9297},{"date":"2022-04-04","close":18155.9043},{"date":"2022-04-05","close":18245.5645},{"date":"2022-04-06","close":18335.2227},{"date":"2022-04-07","close":17931.7578},{"date":"2022-04-08","close":17842.0996},{"date":"2022-04-11","close":17842.0996},{"date":"2022-04-12","close":17348.9746},{"date":"2022-04-13","close":17573.123},{"date":"2022-04-14","close":17707.6113},{"date":"2022-04-15","close":17573.123},{"date":"2022-04-18","close":17617.9531},{"date":"2022-04-19","close":17931.7578},{"date":"2022-04-20","close":18111.0742},{"date":"2022-04-21","close":18245.5645},{"date":"2022-04-22","close":18021.416},{"date":"2022-04-25","close":17886.9297},{"date":"2022-04-26","close":17752.4414},{"date":"2022-04-27","close":17573.123},{"date":"2022-04-28","close":17573.123},{"date":"2022-04-29","close":17707.6113},{"date":"2022-05-02","close":17528.293},{"date":"2022-05-03","close":17393.8047},{"date":"2022-05-04","close":17259.3164},{"date":"2022-05-06","close":16855.8535},{"date":"2022-05-09","close":17750.0},{"date":"2022-05-10","close":15600.6289},{"date":"2022-05-11","close":15645.459},{"date":"2022-05-12","close":14973.0186},{"date":"2022-05-13","close":15107.5059},{"date":"2022-05-16","close":15152.335},{"date":"2022-05-17","close":15376.4824},{"date":"2022-05-18","close":15376.4824},{"date":"2022-05-19","close":14973.0186},{"date":"2022-05-20","close":14973.0186},{"date":"2022-05-23","close":14704.041},{"date":"2022-05-24","close":14210.9189},{"date":"2022-05-25","close":14166.0889},{"date":"2022-05-26","close":14300.5771},{"date":"2022-05-27","close":14300.5771},{"date":"2022-05-30","close":14479.8945},{"date":"2022-05-31","close":14524.7236},{"date":"2022-06-02","close":14300.5771},{"date":"2022-06-03","close":14524.7236},{"date":"2022-06-07","close":14524.7236},{"date":"2022-06-08","close":14345.4062},{"date":"2022-06-09","close":14300.5771},{"date":"2022-06-10","close":14076.4297},{"date":"2022-06-13","close":13135.0137},{"date":"2022-06-14","close":13000.5244},{"date":"2022-06-15","close":12372.9131},{"date":"2022-06-16","close":12462.5713},{"date":"2022-06-17","close":12328.084},{"date":"2022-06-20","close":11655.6426},{"date":"2022-06-21","close":11834.96},{"date":"2022-06-22","close":11297.0068},{"date":"2022-06-23","close":10714.2256},{"date":"2022-06-24","close":11162.5195},{"date":"2022-06-27","close":11565.9844},{"date":"2022-06-28","close":11565.9844},{"date":"2022-06-29","close":11745.3018},{"date":"2022-06-30","close":11207.3496},{"date":"2022-07-01","close":10893.543},{"date":"2022-07-04","close":10848.7139},{"date":"2022-07-05","close":11341.8369},{"date":"2022-07-06","close":11297.0068},{"date":"2022-07-07","close":11610.8135},{"date":"2022-07-08","close":11745.3018},{"date":"2022-07-11","close":11655.6426},{"date":"2022-07-12","close":11207.3496},{"date":"2022-07-13","close":11341.8369},{"date":"2022-07-14","close":11431.4961},{"date":"2022-07-15","close":11252.1777},{"date":"2022-07-18","close":11610.8135},{"date":"2022-07-19","close":11655.6426},{"date":"2022-07-20","close":11834.96},{"date":"2022-07-21","close":11790.1309},{"date":"2022-07-22","close":11341.8369},{"date":"2022-07-25","close":11386.666},{"date":"2022-07-26","close":11476.3252},{"date":"2022-07-27","close":11386.666},{"date":"2022-07-28","close":11162.5195},{"date":"2022-07-29","close":11207.3496},{"date":"2022-08-01","close":11297.0068},{"date":"2022-08-02","close":11117.6904},{"date":"2022-08-03","close":11297.0068},{"date":"2022-08-04","close":12014.2773},{"date":"2022-08-05","close":12059.1064},{"date":"2022-08-08","close":12014.2773},{"date":"2022-08-09","close":11969.4492},{"date":"2022-08-10","close":11879.79},{"date":"2022-08-11","close":12103.9365},{"date":"2022-08-12","close":12238.4248},{"date":"2022-08-16","close":11610.8135},{"date":"2022-08-17","close":11655.6426},{"date":"2022-08-18","close":11655.6426},{"date":"2022-08-19","close":11431.4961},{"date":"2022-08-22","close":10848.7139},{"date":"2022-08-23","close":10669.3965},{"date":"2022-08-24","close":10669.3965},{"date":"2022-08-25","close":11028.0312},{"date":"2022-08-26","close":10983.2012},{"date":"2022-08-29","close":10803.8848},{"date":"2022-08-30","close":10714.2256},{"date":"2022-08-31","close":10803.8848},{"date":"2022-09-01","close":10579.7373},{"date":"2022-09-02","close":10400.4199},{"date":"2022-09-05","close":10131.4424},{"date":"2022-09-06","close":10131.4424},{"date":"2022-09-07","close":9772.8076},{"date":"2022-09-08","close":9727.9785},{"date":"2022-09-13","close":10041.7852},{"date":"2022-09-14","close":9817.6377},{"date":"2022-09-15","close":9727.9785},{"date":"2022-09-16","close":9548.6611},{"date":"2022-09-19","close":9369.3428},{"date":"2022-09-20","close":9234.8555},{"date":"2022-09-21","close":9055.5371},{"date":"2022-09-22","close":8652.0732},{"date":"2022-09-23","close":8320.3359},{"date":"2022-09-26","close":7755.4854},{"date":"2022-09-27","close":7800.3145},{"date":"2022-09-28","close":7710.6562},{"date":"2022-09-29","close":7665.8267},{"date":"2022-09-30","close":7701.6904},{"date":"2022-10-04","close":7988.5981},{"date":"2022-10-05","close":7916.8711},{"date":"2022-10-06","close":8006.5298},{"date":"2022-10-07","close":7943.7686},{"date":"2022-10-11","close":7396.8501},{"date":"2022-10-12","close":7369.9521},{"date":"2022-10-13","close":6966.4878},{"date":"2022-10-14","close":7298.2256},{"date":"2022-10-17","close":7432.7139},{"date":"2022-10-18","close":7477.543},{"date":"2022-10-19","close":7441.6797},{"date":"2022-10-20","close":7468.5771},{"date":"2022-10-21","close":7199.6006},{"date":"2022-10-24","close":7710.6562},{"date":"2022-10-25","close":7683.7583},{"date":"2022-10-26","close":7755.4854},{"date":"2022-10-27","close":7809.2808},{"date":"2022-10-28","close":7997.564},{"date":"2022-10-31","close":7791.3486},{"date":"2022-11-01","close":7782.3828},{"date":"2022-11-02","close":7800.3145},{"date":"2022-11-03","close":7665.8267},{"date":"2022-11-04","close":7567.2017},{"date":"2022-11-07","close":7827.2124},{"date":"2022-11-08","close":8069.291},{"date":"2022-11-09","close":8114.1206},{"date":"2022-11-10","close":7943.7686},{"date":"2022-11-11","close":8257.5742},{"date":"2022-11-14","close":8302.4033},{"date":"2022-11-15","close":8383.0967},{"date":"2022-11-16","close":8876.2207},{"date":"2022-11-17","close":8965.8789},{"date":"2022-11-18","close":8705.8682},{"date":"2022-11-21","close":8454.8242},{"date":"2022-11-22","close":8266.54},{"date":"2022-11-23","close":8365.165},{"date":"2022-11-24","close":8374.1309},{"date":"2022-11-25","close":8329.3018},{"date":"2022-11-28","close":8114.1206},{"date":"2022-11-29","close":8167.9155},{"date":"2022-11-30","close":8158.9497},{"date":"2022-12-01","close":8409.9941},{"date":"2022-12-02","close":8553.4492},{"date":"2022-12-05","close":8652.0732},{"date":"2022-12-06","close":8544.4834},{"date":"2022-12-07","close":8607.2432},{"date":"2022-12-08","close":8185.8472},{"date":"2022-12-09","close":8409.9941},{"date":"2022-12-12","close":8383.0967},{"date":"2022-12-13","close":8347.2334},{"date":"2022-12-14","close":8401.0283},{"date":"2022-12-15","close":8427.9268},{"date":"2022-12-16","close":8885.1865},{"date":"2022-12-19","close":8867.2549},{"date":"2022-12-20","close":9548.6611},{"date":"2022-12-21","close":9638.3203},{"date":"2022-12-22","close":9548.6611},{"date":"2022-12-23","close":10400.4199},{"date":"2022-12-26","close":10669.3965},{"date":"2022-12-27","close":10310.7607},{"date":"2022-12-28","close":10035.8076},{"date":"2022-12-29","close":10081.6328},{"date":"2023-01-02","close":9715.0283},{"date":"2023-01-03","close":9760.8535},{"date":"2023-01-04","close":10035.8076},{"date":"2023-01-05","close":9715.0283},{"date":"2023-01-06","close":9155.9561},{"date":"2023-01-09","close":9348.4229},{"date":"2023-01-10","close":9348.4229},{"date":"2023-01-11","close":9623.377},{"date":"2023-01-12","close":9623.377},{"date":"2023-01-13","close":9669.2021},{"date":"2023-01-16","close":9577.5508},{"date":"2023-01-17","close":9155.9561},{"date":"2023-01-18","close":9155.9561},{"date":"2023-01-19","close":9348.4229},{"date":"2023-01-20","close":9485.9004},{"date":"2023-01-25","close":9504.2305},{"date":"2023-01-26","close":9531.7256},{"date":"2023-01-27","close":9669.2021},{"date":"2023-01-30","close":9669.2021},{"date":"2023-01-31","close":9476.7344},{"date":"2023-02-01","close":9641.707},{"date":"2023-02-02","close":9980.8164},{"date":"2023-02-03","close":9907.4951},{"date":"2023-02-06","close":9705.8633},{"date":"2023-02-07","close":9770.0186},{"date":"2023-02-08","close":10008.3115},{"date":"2023-02-09","close":10090.7979},{"date":"2023-02-10","close":9733.3584},{"date":"2023-02-13","close":9806.6787},{"date":"2023-02-14","close":9678.3672},{"date":"2023-02-15","close":9440.0742},{"date":"2023-02-16","close":9495.0654},{"date":"2023-02-17","close":9275.1025},{"date":"2023-02-20","close":9403.4141},{"date":"2023-02-21","close":9320.9277},{"date":"2023-02-22","close":9055.1396},{"date":"2023-02-23","close":9036.8086},{"date":"2023-02-24","close":9036.8086},{"date":"2023-02-27","close":8670.2041},{"date":"2023-02-28","close":8706.8643},{"date":"2023-03-02","close":8688.5342},{"date":"2023-03-03","close":8844.3418},{"date":"2023-03-06","close":8844.3418},{"date":"2023-03-07","close":8752.6904},{"date":"2023-03-08","close":8606.0488},{"date":"2023-03-09","close":8523.5625},{"date":"2023-03-10","close":8221.1133},{"date":"2023-03-13","close":8065.3062},{"date":"2023-03-14","close":7698.7012},{"date":"2023-03-15","close":7781.1875},{"date":"2023-03-16","close":7680.3711},{"date":"2023-03-17","close":7927.8296},{"date":"2023-03-20","close":8101.9668},{"date":"2023-03-21","close":8111.1318},{"date":"2023-03-22","close":8111.1318},{"date":"2023-03-23","close":8065.3062},{"date":"2023-03-24","close":8001.1504},{"date":"2023-03-27","close":7772.0225},{"date":"2023-03-28","close":7946.1597},{"date":"2023-03-29","close":7900.334},{"date":"2023-03-30","close":8001.1504},{"date":"2023-03-31","close":8019.4805},{"date":"2023-04-03","close":7982.8203},{"date":"2023-04-04","close":8083.6367},{"date":"2023-04-05","close":8239.4434},{"date":"2023-04-06","close":8028.6455},{"date":"2023-04-07","close":7973.6548},{"date":"2023-04-10","close":7863.6733},{"date":"2023-04-11","close":7854.5083},{"date":"2023-04-12","close":7909.499},{"date":"2023-04-13","close":7964.4897},{"date":"2023-04-14","close":8074.4712},{"date":"2023-04-17","close":8065.3062},{"date":"2023-04-18","close":8230.2783},{"date":"2023-04-19","close":8239.4434},{"date":"2023-04-20","close":7936.9946},{"date":"2023-04-21","close":7891.1689},{"date":"2023-04-24","close":7891.1689},{"date":"2023-04-25","close":7762.8574},{"date":"2023-04-26","close":7772.0225},{"date":"2023-04-27","close":7772.0225},{"date":"2023-04-28","close":7726.1968},{"date":"2023-05-02","close":7790.3525},{"date":"2023-05-03","close":7817.8481},{"date":"2023-05-04","close":7827.0132},{"date":"2023-05-08","close":7863.6733},{"date":"2023-05-09","close":8166.1226},{"date":"2023-05-10","close":8037.811},{"date":"2023-05-11","close":8101.9668},{"date":"2023-05-12","close":7973.6548},{"date":"2023-05-15","close":7817.8481},{"date":"2023-05-16","close":7652.876},{"date":"2023-05-17","close":7662.041},{"date":"2023-05-18","close":7707.8667},{"date":"2023-05-19","close":7717.0317},{"date":"2023-05-22","close":7762.8574},{"date":"2023-05-23","close":7781.1875},{"date":"2023-05-24","close":7817.8481},{"date":"2023-05-25","close":7744.5269},{"date":"2023-05-26","close":7735.3618},{"date":"2023-05-30","close":7698.7012},{"date":"2023-05-31","close":7698.7012},{"date":"2023-06-01","close":7671.2061},{"date":"2023-06-02","close":7698.7012},{"date":"2023-06-05","close":7698.7012},{"date":"2023-06-07","close":7671.2061},{"date":"2023-06-08","close":7689.5361},{"date":"2023-06-09","close":7762.8574},{"date":"2023-06-12","close":7781.1875},{"date":"2023-06-13","close":7808.6826},{"date":"2023-06-14","close":7717.0317},{"date":"2023-06-15","close":7671.2061},{"date":"2023-06-16","close":7744.5269},{"date":"2023-06-19","close":7717.0317},{"date":"2023-06-20","close":7680.3711},{"date":"2023-06-21","close":7652.876},{"date":"2023-06-22","close":7689.5361},{"date":"2023-06-23","close":7689.5361},{"date":"2023-06-26","close":7689.5361},{"date":"2023-06-27","close":7689.5361},{"date":"2023-06-28","close":7726.1968},{"date":"2023-06-29","close":7698.7012},{"date":"2023-06-30","close":7726.1968},{"date":"2023-07-03","close":7717.0317},{"date":"2023-07-04","close":7607.0503},{"date":"2023-07-05","close":7579.5547},{"date":"2023-07-06","close":7561.2246},{"date":"2023-07-07","close":7387.0874},{"date":"2023-07-10","close":7322.9316},{"date":"2023-07-11","close":7322.9316},{"date":"2023-07-12","close":7332.0967},{"date":"2023-07-13","close":7332.0967},{"date":"2023-07-14","close":7332.0967},{"date":"2023-07-17","close":7267.9409},{"date":"2023-07-18","close":7194.6196},{"date":"2023-07-19","close":6992.9873},{"date":"2023-07-20","close":7057.1431},{"date":"2023-07-21","close":7047.978},{"date":"2023-07-24","close":6690.5381},{"date":"2023-07-25","close":6232.2822},{"date":"2023-07-26","close":6021.4844},{"date":"2023-07-27","close":5847.3472},{"date":"2023-07-28","close":5902.3379},{"date":"2023-07-31","close":5829.0166},{"date":"2023-08-01","close":5819.8516},{"date":"2023-08-02","close":5938.998},{"date":"2023-08-03","close":6039.8145},{"date":"2023-08-04","close":6177.2915},{"date":"2023-08-07","close":6177.2915},{"date":"2023-08-08","close":6140.6309},{"date":"2023-08-09","close":6131.4658},{"date":"2023-08-10","close":6433.9146},{"date":"2023-08-11","close":6479.7402},{"date":"2023-08-14","close":6617.2173},{"date":"2023-08-16","close":6617.2173},{"date":"2023-08-17","close":6617.2173},{"date":"2023-08-18","close":6598.8867},{"date":"2023-08-21","close":6553.0615},{"date":"2023-08-22","close":6488.9053},{"date":"2023-08-23","close":6498.0708},{"date":"2023-08-24","close":6360.5938},{"date":"2023-08-25","close":6342.2637},{"date":"2023-08-28","close":6488.9053},{"date":"2023-08-29","close":6488.9053},{"date":"2023-08-30","close":6534.731},{"date":"2023-08-31","close":6516.4009},{"date":"2023-09-01","close":6461.4102},{"date":"2023-09-04","close":6507.2358},{"date":"2023-09-05","close":6488.9053},{"date":"2023-09-06","close":6305.603},{"date":"2023-09-07","close":6323.9331},{"date":"2023-09-08","close":6333.0986},{"date":"2023-09-11","close":6140.6309},{"date":"2023-09-12","close":6158.9609},{"date":"2023-09-13","close":6048.9795},{"date":"2023-09-14","close":6048.9795},{"date":"2023-09-15","close":6177.2915},{"date":"2023-09-18","close":6241.4473},{"date":"2023-09-19","close":6232.2822},{"date":"2023-09-20","close":6204.7866},{"date":"2023-09-21","close":5993.9888},{"date":"2023-09-22","close":5929.833},{"date":"2023-09-25","close":5819.8516},{"date":"2023-09-26","close":5792.3564},{"date":"2023-09-27","close":5774.0259},{"date":"2023-10-04","close":5636.5493},{"date":"2023-10-05","close":5554.063},{"date":"2023-10-06","close":5517.4028},{"date":"2023-10-10","close":5306.605},{"date":"2023-10-11","close":5297.4399},{"date":"2023-10-12","close":5370.7607},{"date":"2023-10-13","close":5902.3379},{"date":"2023-10-16","close":5819.8516},{"date":"2023-10-17","close":5810.6865},{"date":"2023-10-18","close":5434.9165},{"date":"2023-10-19","close":5398.2563},{"date":"2023-10-20","close":5297.4399},{"date":"2023-10-23","close":5251.6143},{"date":"2023-10-24","close":5269.9443},{"date":"2023-10-25","close":5361.5957},{"date":"2023-10-26","close":5343.2651},{"date":"2023-10-27","close":5398.2563},{"date":"2023-10-30","close":5544.8979},{"date":"2023-10-31","close":5609.0537},{"date":"2023-11-01","close":5654.8794},{"date":"2023-11-02","close":5673.21},{"date":"2023-11-03","close":5746.5308},{"date":"2023-11-06","close":5792.3564},{"date":"2023-11-07","close":5764.8608},{"date":"2023-11-08","close":5774.0259},{"date":"2023-11-09","close":5746.5308},{"date":"2023-11-10","close":5755.6958},{"date":"2023-11-13","close":5746.5308},{"date":"2023-11-14","close":5746.5308},{"date":"2023-11-15","close":5728.2007},{"date":"2023-11-16","close":5774.0259},{"date":"2023-11-17","close":5774.0259},{"date":"2023-11-20","close":6278.1079},{"date":"2023-11-21","close":6158.9609},{"date":"2023-11-22","close":6103.9702},{"date":"2023-11-23","close":6195.6216},{"date":"2023-11-24","close":6268.9424},{"date":"2023-11-27","close":6296.438},{"date":"2023-11-28","close":6296.438},{"date":"2023-11-29","close":6204.7866},{"date":"2023-11-30","close":6369.7588},{"date":"2023-12-01","close":6323.9331},{"date":"2023-12-04","close":6360.5938},{"date":"2023-12-05","close":6351.4287},{"date":"2023-12-06","close":6534.731},{"date":"2023-12-07","close":6507.2358},{"date":"2023-12-08","close":6553.0615},{"date":"2023-12-11","close":6571.3916},{"date":"2023-12-12","close":6571.3916},{"date":"2023-12-13","close":6543.896},{"date":"2023-12-14","close":6626.3823},{"date":"2023-12-15","close":6626.3823},{"date":"2023-12-18","close":6617.2173},{"date":"2023-12-19","close":6543.896},{"date":"2023-12-20","close":6617.2173},{"date":"2023-12-21","close":6589.7217},{"date":"2023-12-22","close":6534.731},{"date":"2023-12-26","close":6498.0708},{"date":"2023-12-27","close":6424.7495},{"date":"2023-12-28","close":6507.2358},{"date":"2024-01-02","close":6461.4102},{"date":"2024-01-03","close":6516.4009},{"date":"2024-01-04","close":6571.3916},{"date":"2024-01-05","close":6598.8867},{"date":"2024-01-08","close":6516.4009},{"date":"2024-01-09","close":6525.5659},{"date":"2024-01-10","close":6534.731},{"date":"2024-01-11","close":6507.2358},{"date":"2024-01-12","close":6470.5752},{"date":"2024-01-15","close":6626.3823},{"date":"2024-01-16","close":6608.0522},{"date":"2024-01-17","close":6333.0986},{"date":"2024-01-18","close":6323.9331},{"date":"2024-01-19","close":6378.9238},{"date":"2024-01-22","close":6562.2266},{"date":"2024-01-23","close":6516.4009},{"date":"2024-01-24","close":6543.896},{"date":"2024-01-25","close":6534.731},{"date":"2024-01-26","close":6525.5659},{"date":"2024-01-29","close":6534.731},{"date":"2024-01-30","close":6553.0615},{"date":"2024-01-31","close":6516.4009},{"date":"2024-02-01","close":6507.2358},{"date":"2024-02-02","close":6507.2358},{"date":"2024-02-05","close":6498.0708},{"date":"2024-02-06","close":6488.9053},{"date":"2024-02-07","close":6479.7402},{"date":"2024-02-08","close":6525.5659},{"date":"2024-02-13","close":6589.7217},{"date":"2024-02-14","close":6635.5474},{"date":"2024-02-15","close":6672.208},{"date":"2024-02-16","close":6718.0337},{"date":"2024-02-19","close":6818.8496},{"date":"2024-02-20","close":6901.3359},{"date":"2024-02-21","close":7350.4268},{"date":"2024-02-22","close":7057.1431},{"date":"2024-02-23","close":7240.4453},{"date":"2024-02-26","close":7313.7661},{"date":"2024-02-27","close":7277.106},{"date":"2024-02-28","close":7304.6011},{"date":"2024-02-29","close":7240.4453},{"date":"2024-03-04","close":7148.7939},{"date":"2024-03-05","close":7130.4639},{"date":"2024-03-06","close":7130.4639},{"date":"2024-03-07","close":7597.8853},{"date":"2024-03-08","close":7909.499},{"date":"2024-03-11","close":7790.3525},{"date":"2024-03-12","close":7900.334},{"date":"2024-03-13","close":8001.1504},{"date":"2024-03-14","close":7900.334},{"date":"2024-03-15","close":7900.334},{"date":"2024-03-18","close":7918.6641},{"date":"2024-03-19","close":7918.6641},{"date":"2024-03-20","close":7882.0039},{"date":"2024-03-21","close":7936.9946},{"date":"2024-03-22","close":7964.4897},{"date":"2024-03-25","close":8037.811},{"date":"2024-03-26","close":8037.811},{"date":"2024-03-27","close":8074.4712},{"date":"2024-03-28","close":8230.2783},{"date":"2024-03-29","close":8239.4434},{"date":"2024-04-01","close":8184.4526},{"date":"2024-04-02","close":8166.1226},{"date":"2024-04-03","close":8248.6084},{"date":"2024-04-04","close":8633.5439},{"date":"2024-04-05","close":8853.5068},{"date":"2024-04-08","close":8935.9932},{"date":"2024-04-09","close":8661.0391},{"date":"2024-04-11","close":8221.1133},{"date":"2024-04-12","close":7882.0039},{"date":"2024-04-15","close":7854.5083},{"date":"2024-04-16","close":7726.1968},{"date":"2024-04-17","close":7808.6826},{"date":"2024-04-18","close":8138.6274},{"date":"2024-04-19","close":8166.1226},{"date":"2024-04-22","close":8138.6274},{"date":"2024-04-23","close":8156.9575},{"date":"2024-04-24","close":8129.4619},{"date":"2024-04-25","close":8074.4712},{"date":"2024-04-26","close":7772.0225},{"date":"2024-04-29","close":7854.5083},{"date":"2024-04-30","close":7845.3433},{"date":"2024-05-02","close":7863.6733},{"date":"2024-05-03","close":7991.9854},{"date":"2024-05-07","close":7936.9946},{"date":"2024-05-08","close":7872.8389},{"date":"2024-05-09","close":8019.4805},{"date":"2024-05-10","close":8166.1226},{"date":"2024-05-13","close":8101.9668},{"date":"2024-05-14","close":9504.2305},{"date":"2024-05-16","close":10164.1191},{"date":"2024-05-17","close":10173.2842},{"date":"2024-05-20","close":10329.0908},{"date":"2024-05-21","close":10347.4209},{"date":"2024-05-22","close":10264.9355},{"date":"2024-05-23","close":10063.3027},{"date":"2024-05-24","close":9999.1465},{"date":"2024-05-27","close":9403.4141},{"date":"2024-05-28","close":9220.1113},{"date":"2024-05-29","close":9201.7812},{"date":"2024-05-30","close":8789.3506},{"date":"2024-05-31","close":8807.6807},{"date":"2024-06-03","close":8871.8369},{"date":"2024-06-04","close":9009.3135},{"date":"2024-06-05","close":8881.002},{"date":"2024-06-07","close":8789.3506},{"date":"2024-06-10","close":8606.0488},{"date":"2024-06-11","close":8761.8555},{"date":"2024-06-12","close":8963.4883},{"date":"2024-06-13","close":8890.167},{"date":"2024-06-14","close":9073.4697},{"date":"2024-06-17","close":9485.9004},{"date":"2024-06-18","close":9348.4229},{"date":"2024-06-19","close":9036.8086},{"date":"2024-06-20","close":9192.6162},{"date":"2024-06-21","close":9137.625},{"date":"2024-06-24","close":9348.4229},{"date":"2024-06-25","close":9880.0},{"date":"2024-06-26","close":9770.0186},{"date":"2024-06-27","close":10026.6416},{"date":"2024-06-28","close":9989.9814},{"date":"2024-07-01","close":9522.5605},{"date":"2024-07-02","close":9201.7812},{"date":"2024-07-03","close":8862.6719},{"date":"2024-07-04","close":8908.4971},{"date":"2024-07-05","close":8908.4971},{"date":"2024-07-08","close":9357.5879},{"date":"2024-07-09","close":9192.6162},{"date":"2024-07-10","close":8890.167},{"date":"2024-07-11","close":8954.3232},{"date":"2024-07-12","close":9302.5977},{"date":"2024-07-15","close":9256.7715},{"date":"2024-07-16","close":9128.46},{"date":"2024-07-17","close":9485.9004},{"date":"2024-07-18","close":9091.7998},{"date":"2024-07-19","close":9036.8086},{"date":"2024-07-22","close":8697.6992},{"date":"2024-07-23","close":8844.3418},{"date":"2024-07-24","close":8807.6807},{"date":"2024-07-25","close":8578.5527},{"date":"2024-07-26","close":8285.2695},{"date":"2024-07-29","close":8202.7832},{"date":"2024-07-30","close":7882.0039},{"date":"2024-07-31","close":7588.7197},{"date":"2024-08-01","close":7808.6826},{"date":"2024-08-02","close":7423.7476},{"date":"2024-08-05","close":6928.8311},{"date":"2024-08-06","close":6864.6753},{"date":"2024-08-07","close":6745.5288},{"date":"2024-08-08","close":6708.8682},{"date":"2024-08-09","close":6745.5288},{"date":"2024-08-12","close":6974.6567},{"date":"2024-08-13","close":6855.5103},{"date":"2024-08-14","close":8908.4971},{"date":"2024-08-16","close":8523.5625},{"date":"2024-08-19","close":8386.0859},{"date":"2024-08-20","close":8569.3877},{"date":"2024-08-21","close":8926.8271},{"date":"2024-08-22","close":10622.375},{"date":"2024-08-23","close":10759.8516},{"date":"2024-08-26","close":10374.917},{"date":"2024-08-27","close":10118.293},{"date":"2024-08-28","close":9989.9814},{"date":"2024-08-29","close":9623.377},{"date":"2024-08-30","close":9586.7158},{"date":"2024-09-02","close":9696.6973},{"date":"2024-09-03","close":9962.4863},{"date":"2024-09-04","close":9229.2764},{"date":"2024-09-05","close":9953.3213},{"date":"2024-09-06","close":9724.1934},{"date":"2024-09-09","close":10090.7979},{"date":"2024-09-10","close":9724.1934},{"date":"2024-09-11","close":9192.6162},{"date":"2024-09-12","close":9971.6514},{"date":"2024-09-13","close":10044.9727},{"date":"2024-09-19","close":10017.4766},{"date":"2024-09-20","close":9953.3213},{"date":"2024-09-23","close":9733.3584},{"date":"2024-09-24","close":9467.5693},{"date":"2024-09-25","close":9330.0928},{"date":"2024-09-26","close":9504.2305},{"date":"2024-09-27","close":9293.4326},{"date":"2024-09-30","close":9155.9561},{"date":"2024-10-02","close":8633.5439},{"date":"2024-10-04","close":8615.2139},{"date":"2024-10-07","close":8789.3506},{"date":"2024-10-08","close":8853.5068},{"date":"2024-10-10","close":8826.0117},{"date":"2024-10-11","close":8752.6904},{"date":"2024-10-14","close":8890.167},{"date":"2024-10-15","close":8862.6719},{"date":"2024-10-16","close":8340.2598},{"date":"2024-10-17","close":8276.1045},{"date":"2024-10-18","close":7955.3247},{"date":"2024-10-21","close":8028.6455},{"date":"2024-10-22","close":7991.9854},{"date":"2024-10-23","close":8321.9297},{"date":"2024-10-24","close":8211.9482},{"date":"2024-10-25","close":7790.3525},{"date":"2024-10-28","close":7964.4897},{"date":"2024-10-29","close":8019.4805},{"date":"2024-10-30","close":8019.4805},{"date":"2024-10-31","close":8037.811},{"date":"2024-11-01","close":8037.811},{"date":"2024-11-04","close":8138.6274},{"date":"2024-11-05","close":8496.0674},{"date":"2024-11-06","close":8431.9111},{"date":"2024-11-07","close":8606.0488},{"date":"2024-11-08","close":8486.9014},{"date":"2024-11-11","close":8349.4248},{"date":"2024-11-12","close":7662.041},{"date":"2024-11-13","close":7634.5454},{"date":"2024-11-14","close":7588.7197},{"date":"2024-11-15","close":5938.998},{"date":"2024-11-18","close":5590.7236},{"date":"2024-11-19","close":5526.5679},{"date":"2024-11-20","close":5471.5771},{"date":"2024-11-21","close":5434.9165},{"date":"2024-11-22","close":5609.0537},{"date":"2024-11-25","close":5709.8701},{"date":"2024-11-26","close":5590.7236},{"date":"2024-11-27","close":5599.8887},{"date":"2024-11-28","close":5554.063},{"date":"2024-11-29","close":5379.9258},{"date":"2024-12-02","close":5324.9351},{"date":"2024-12-03","close":5352.4307},{"date":"2024-12-04","close":5224.1187},{"date":"2024-12-05","close":5150.7979},{"date":"2024-12-06","close":5279.1094},{"date":"2024-12-09","close":4967.4956},{"date":"2024-12-10","close":5251.6143},{"date":"2024-12-11","close":5489.9072},{"date":"2024-12-12","close":5554.063},{"date":"2024-12-13","close":5590.7236},{"date":"2024-12-16","close":5645.7144},{"date":"2024-12-17","close":5590.7236},{"date":"2024-12-18","close":5636.5493},{"date":"2024-12-19","close":5618.2192},{"date":"2024-12-20","close":5453.2471},{"date":"2024-12-23","close":5453.2471},{"date":"2024-12-24","close":5416.5864},{"date":"2024-12-26","close":5260.7793},{"date":"2024-12-27","close":5049.9814},{"date":"2024-12-30","close":5059.1465},{"date":"2025-01-02","close":5178.293},{"date":"2025-01-03","close":5269.9443},{"date":"2025-01-06","close":5315.77},{"date":"2025-01-07","close":5288.2744},{"date":"2025-01-08","close":5288.2744},{"date":"2025-01-09","close":5068.3115},{"date":"2025-01-10","close":4958.3301},{"date":"2025-01-13","close":4958.3301},{"date":"2025-01-14","close":4994.9907},{"date":"2025-01-15","close":5095.8071},{"date":"2025-01-16","close":5224.1187},{"date":"2025-01-17","close":5224.1187},{"date":"2025-01-20","close":5196.6235},{"date":"2025-01-21","close":5150.7979},{"date":"2025-01-22","close":5040.8164},{"date":"2025-01-23","close":4994.9907},{"date":"2025-01-24","close":5040.8164},{"date":"2025-01-31","close":5114.1372},{"date":"2025-02-03","close":4976.6606},{"date":"2025-02-04","close":5040.8164},{"date":"2025-02-05","close":5224.1187},{"date":"2025-02-06","close":5224.1187},{"date":"2025-02-07","close":5196.6235},{"date":"2025-02-10","close":5187.4585},{"date":"2025-02-11","close":5214.9536},{"date":"2025-02-12","close":5288.2744},{"date":"2025-02-13","close":5508.2378},{"date":"2025-02-14","close":5819.8516},{"date":"2025-02-17","close":5893.1729},{"date":"2025-02-18","close":5884.0073},{"date":"2025-02-19","close":5856.5122},{"date":"2025-02-20","close":5682.375},{"date":"2025-02-21","close":5728.2007},{"date":"2025-02-24","close":5499.0723},{"date":"2025-02-25","close":5407.4214},{"date":"2025-02-26","close":5444.0815},{"date":"2025-02-27","close":5480.7422},{"date":"2025-02-28","close":5343.2651},{"date":"2025-03-04","close":5196.6235},{"date":"2025-03-05","close":5361.5957},{"date":"2025-03-06","close":5334.1001},{"date":"2025-03-07","close":5159.9629},{"date":"2025-03-10","close":5086.6421},{"date":"2025-03-11","close":5022.4863},{"date":"2025-03-12","close":5123.3022},{"date":"2025-03-13","close":5104.9722},{"date":"2025-03-14","close":5150.7979},{"date":"2025-03-17","close":5132.4678},{"date":"2025-03-18","close":5159.9629},{"date":"2025-03-19","close":5132.4678},{"date":"2025-03-20","close":5095.8071},{"date":"2025-03-21","close":5114.1372},{"date":"2025-03-24","close":5077.4771},{"date":"2025-03-25","close":5077.4771},{"date":"2025-03-26","close":5059.1465},{"date":"2025-03-27","close":5031.6514},{"date":"2025-03-28","close":5086.6421},{"date":"2025-03-31","close":4940.0},{"date":"2025-04-01","close":4949.165},{"date":"2025-04-02","close":4921.6699},{"date":"2025-04-03","close":4894.1743},{"date":"2025-04-04","close":4885.0093},{"date":"2025-04-07","close":4756.6978},{"date":"2025-04-08","close":4577.978},{"date":"2025-04-09","close":4481.7441},{"date":"2025-04-10","close":4619.2207},{"date":"2025-04-11","close":4619.2207},{"date":"2025-04-14","close":4839.1836},{"date":"2025-04-15","close":4793.3579},{"date":"2025-04-16","close":4775.0278},{"date":"2025-04-17","close":4784.1929},{"date":"2025-04-18","close":4802.5234},{"date":"2025-04-21","close":4830.0186},{"date":"2025-04-22","close":4793.3579},{"date":"2025-04-23","close":4830.0186},{"date":"2025-04-24","close":4839.1836},{"date":"2025-04-25","close":4830.0186},{"date":"2025-04-28","close":4830.0186},{"date":"2025-04-29","close":4875.8442},{"date":"2025-04-30","close":4811.6885},{"date":"2025-05-02","close":4793.3579},{"date":"2025-05-07","close":4811.6885},{"date":"2025-05-08","close":4830.0186},{"date":"2025-05-09","close":4820.8535},{"date":"2025-05-12","close":4903.3394},{"date":"2025-05-13","close":4930.835},{"date":"2025-05-14","close":5040.8164},{"date":"2025-05-15","close":5059.1465},{"date":"2025-05-16","close":4958.3301},{"date":"2025-05-19","close":4830.0186},{"date":"2025-05-20","close":4747.5327},{"date":"2025-05-21","close":4875.8442},{"date":"2025-05-22","close":4848.3486},{"date":"2025-05-23","close":4820.8535},{"date":"2025-05-26","close":4793.3579},{"date":"2025-05-27","close":4784.1929},{"date":"2025-05-28","close":4811.6885},{"date":"2025-05-29","close":4848.3486},{"date":"2025-05-30","close":4866.6792},{"date":"2025-06-02","close":4866.6792},{"date":"2025-06-04","close":4930.835},{"date":"2025-06-05","close":4985.8257},{"date":"2025-06-09","close":5104.9722},{"date":"2025-06-10","close":5095.8071},{"date":"2025-06-11","close":5059.1465},{"date":"2025-06-12","close":5040.8164},{"date":"2025-06-13","close":4912.5049},{"date":"2025-06-16","close":5049.9814},{"date":"2025-06-17","close":4976.6606},{"date":"2025-06-18","close":4903.3394},{"date":"2025-06-19","close":4940.0},{"date":"2025-06-20","close":5214.9536},{"date":"2025-06-23","close":5104.9722},{"date":"2025-06-24","close":5095.8071},{"date":"2025-06-25","close":5114.1372},{"date":"2025-06-26","close":5013.3208},{"date":"2025-06-27","close":4903.3394},{"date":"2025-06-30","close":4949.165},{"date":"2025-07-01","close":5040.8164},{"date":"2025-07-02","close":5095.8071},{"date":"2025-07-03","close":5196.6235},{"date":"2025-07-04","close":5178.293},{"date":"2025-07-07","close":5114.1372},{"date":"2025-07-08","close":5114.1372},{"date":"2025-07-09","close":5141.6328},{"date":"2025-07-10","close":5169.1279},{"date":"2025-07-11","close":5114.1372},{"date":"2025-07-14","close":5938.998},{"date":"2025-07-15","close":6305.603},{"date":"2025-07-16","close":6250.6123},{"date":"2025-07-17","close":6039.8145},{"date":"2025-07-18","close":5700.7051},{"date":"2025-07-21","close":5911.5029},{"date":"2025-07-22","close":5746.5308},{"date":"2025-07-23","close":5645.7144},{"date":"2025-07-24","close":5444.0815},{"date":"2025-07-25","close":5444.0815},{"date":"2025-07-28","close":5343.2651},{"date":"2025-07-29","close":5306.605},{"date":"2025-07-30","close":5352.4307},{"date":"2025-07-31","close":5379.9258},{"date":"2025-08-01","close":5187.4585},{"date":"2025-08-04","close":5288.2744},{"date":"2025-08-05","close":5315.77},{"date":"2025-08-06","close":5444.0815},{"date":"2025-08-07","close":5416.5864},{"date":"2025-08-08","close":5398.2563},{"date":"2025-08-11","close":5279.1094},{"date":"2025-08-12","close":5242.4492},{"date":"2025-08-13","close":5233.2837},{"date":"2025-08-14","close":5242.4492},{"date":"2025-08-18","close":5013.3208},{"date":"2025-08-19","close":5178.293},{"date":"2025-08-20","close":5159.9629},{"date":"2025-08-21","close":5095.8071},{"date":"2025-08-22","close":5159.9629},{"date":"2025-08-25","close":5150.7979},{"date":"2025-08-26","close":5068.3115},{"date":"2025-08-27","close":5068.3115},{"date":"2025-08-28","close":4949.165},{"date":"2025-08-29","close":4940.0},{"date":"2025-09-01","close":4848.3486},{"date":"2025-09-02","close":4848.3486},{"date":"2025-09-03","close":4866.6792},{"date":"2025-09-04","close":4839.1836},{"date":"2025-09-05","close":4940.0},{"date":"2025-09-08","close":4912.5049},{"date":"2025-09-09","close":4903.3394},{"date":"2025-09-10","close":4930.835},{"date":"2025-09-11","close":4930.835},{"date":"2025-09-12","close":4930.835},{"date":"2025-09-15","close":4949.165},{"date":"2025-09-16","close":4921.6699},{"date":"2025-09-17","close":4885.0093},{"date":"2025-09-18","close":4976.6606},{"date":"2025-09-19","close":5400.0},{"date":"2025-09-22","close":4958.3301},{"date":"2025-09-23","close":4930.835},{"date":"2025-09-24","close":4885.0093},{"date":"2025-09-25","close":4875.8442},{"date":"2025-09-26","close":4820.8535},{"date":"2025-09-29","close":4894.1743},{"date":"2025-09-30","close":4866.6792},{"date":"2025-10-01","close":4930.835},{"date":"2025-10-02","close":4894.1743},{"date":"2025-10-10","close":4839.1836},{"date":"2025-10-13","close":4811.6885},{"date":"2025-10-14","close":4784.1929},{"date":"2025-10-15","close":4820.8535},{"date":"2025-10-16","close":4830.0186},{"date":"2025-10-17","close":4674.2114},{"date":"2025-10-20","close":4738.3672},{"date":"2025-10-21","close":4665.0464},{"date":"2025-10-22","close":4646.7163},{"date":"2025-10-23","close":4610.0557},{"date":"2025-10-24","close":4610.0557},{"date":"2025-10-27","close":4655.8813},{"date":"2025-10-28","close":4619.2207},{"date":"2025-10-29","close":4591.7256},{"date":"2025-10-30","close":4490.9092},{"date":"2025-10-31","close":4490.9092},{"date":"2025-11-03","close":4348.8496},{"date":"2025-11-04","close":4344.2671},{"date":"2025-11-05","close":4234.2856},{"date":"2025-11-06","close":4234.2856},{"date":"2025-11-07","close":4316.772},{"date":"2025-11-10","close":4545.8999},{"date":"2025-11-11","close":4628.3857},{"date":"2025-11-12","close":4628.3857},{"date":"2025-11-13","close":4619.2207},{"date":"2025-11-14","close":4610.0557},{"date":"2025-11-17","close":4619.2207},{"date":"2025-11-18","close":4610.0557},{"date":"2025-11-19","close":4582.5605},{"date":"2025-11-20","close":4729.2021},{"date":"2025-11-21","close":4665.0464},{"date":"2025-11-24","close":4582.5605},{"date":"2025-11-25","close":4536.7349},{"date":"2025-11-26","close":4619.2207},{"date":"2025-11-27","close":4568.8125},{"date":"2025-11-28","close":4683.3765},{"date":"2025-12-01","close":4674.2114},{"date":"2025-12-02","close":4720.0371},{"date":"2025-12-03","close":4848.3486},{"date":"2025-12-04","close":4710.8721},{"date":"2025-12-05","close":4738.3672},{"date":"2025-12-08","close":4839.1836},{"date":"2025-12-09","close":4802.5234},{"date":"2025-12-10","close":4894.1743},{"date":"2025-12-11","close":4866.6792},{"date":"2025-12-12","close":4875.8442},{"date":"2025-12-15","close":4958.3301},{"date":"2025-12-16","close":4894.1743},{"date":"2025-12-17","close":4940.0},{"date":"2025-12-18","close":4848.3486},{"date":"2025-12-19","close":4894.1743},{"date":"2025-12-22","close":4903.3394},{"date":"2025-12-23","close":4903.3394},{"date":"2025-12-24","close":4903.3394},{"date":"2025-12-26","close":4875.8442},{"date":"2025-12-29","close":4701.707},{"date":"2025-12-30","close":4701.707},{"date":"2026-01-02","close":4747.5327},{"date":"2026-01-05","close":4628.3857},{"date":"2026-01-06","close":4509.2393},{"date":"2026-01-07","close":4458.8311},{"date":"2026-01-08","close":4449.666},{"date":"2026-01-09","close":4413.0059},{"date":"2026-01-12","close":4481.7441},{"date":"2026-01-13","close":4449.666},{"date":"2026-01-14","close":4445.0835},{"date":"2026-01-15","close":4426.7534},{"date":"2026-01-16","close":4376.3452},{"date":"2026-01-19","close":4454.2485},{"date":"2026-01-20","close":4477.1616},{"date":"2026-01-21","close":4500.0742},{"date":"2026-01-22","close":4463.4136},{"date":"2026-01-23","close":4504.6567},{"date":"2026-01-26","close":4564.23},{"date":"2026-01-27","close":4577.978},{"date":"2026-01-28","close":4536.7349},{"date":"2026-01-29","close":4504.6567},{"date":"2026-01-30","close":4458.8311},{"date":"2026-02-02","close":4385.5103},{"date":"2026-02-03","close":4440.501},{"date":"2026-02-04","close":4490.9092},{"date":"2026-02-05","close":4463.4136},{"date":"2026-02-06","close":4358.0151},{"date":"2026-02-09","close":4463.4136},{"date":"2026-02-10","close":4504.6567},{"date":"2026-02-11","close":4577.978},{"date":"2026-02-12","close":4532.1523},{"date":"2026-02-13","close":4445.0835},{"date":"2026-02-19","close":4522.9873},{"date":"2026-02-20","close":4463.4136},{"date":"2026-02-23","close":4380.9277},{"date":"2026-02-24","close":4477.1616},{"date":"2026-02-25","close":4467.9966},{"date":"2026-02-26","close":4358.0151},{"date":"2026-02-27","close":4298.4414},{"date":"2026-03-03","close":4050.9834},{"date":"2026-03-04","close":3666.0483},{"date":"2026-03-05","close":3927.2542},{"date":"2026-03-06","close":3922.6716},{"date":"2026-03-09","close":3753.1169},{"date":"2026-03-10","close":3798.9426},{"date":"2026-03-11","close":3803.5251},{"date":"2026-03-12","close":3941.002},{"date":"2026-03-13","close":4014.3228},{"date":"2026-03-16","close":3991.4102},{"date":"2026-03-17","close":3954.7495},{"date":"2026-03-18","close":3941.002},{"date":"2026-03-19","close":3890.5938},{"date":"2026-03-20","close":3977.6624},{"date":"2026-03-23","close":3803.5251},{"date":"2026-03-24","close":3899.7588},{"date":"2026-03-25","close":3899.7588},{"date":"2026-03-26","close":3936.4194},{"date":"2026-03-27","close":3954.7495},{"date":"2026-03-30","close":3849.3506},{"date":"2026-03-31","close":3840.1855},{"date":"2026-04-01","close":4014.3228},{"date":"2026-04-02","close":3812.6902},{"date":"2026-04-03","close":3849.3506},{"date":"2026-04-06","close":4197.6255},{"date":"2026-04-07","close":4142.6348},{"date":"2026-04-08","close":4211.373},{"date":"2026-04-09","close":4133.4692},{"date":"2026-04-10","close":4229.7031},{"date":"2026-04-13","close":4403.8403},{"date":"2026-04-14","close":4591.7256},{"date":"2026-04-15","close":4811.6885},{"date":"2026-04-16","close":4940.0},{"date":"2026-04-17","close":4760.0},{"date":"2026-04-20","close":4675.0},{"date":"2026-04-21","close":4595.0},{"date":"2026-04-22","close":4500.0},{"date":"2026-04-23","close":4425.0},{"date":"2026-04-24","close":4430.0},{"date":"2026-04-27","close":4450.0},{"date":"2026-04-28","close":4430.0},{"date":"2026-04-29","close":4430.0},{"date":"2026-04-30","close":4370.0},{"date":"2026-05-04","close":4300.0},{"date":"2026-05-06","close":4235.0},{"date":"2026-05-07","close":4200.0},{"date":"2026-05-08","close":4200.0},{"date":"2026-05-11","close":4245.0},{"date":"2026-05-12","close":4120.0},{"date":"2026-05-13","close":4100.0},{"date":"2026-05-14","close":4110.0},{"date":"2026-05-15","close":4145.0},{"date":"2026-05-18","close":4200.0},{"date":"2026-05-19","close":4095.0},{"date":"2026-05-20","close":4000.0},{"date":"2026-05-21","close":3945.0},{"date":"2026-05-22","close":4045.0},{"date":"2026-05-26","close":4000.0},{"date":"2026-05-27","close":3995.0},{"date":"2026-05-28","close":3890.0},{"date":"2026-05-29","close":3810.0},{"date":"2026-06-01","close":3540.0},{"date":"2026-06-02","close":3515.0},{"date":"2026-06-04","close":3500.0},{"date":"2026-06-05","close":3390.0},{"date":"2026-06-08","close":3200.0},{"date":"2026-06-09","close":3695.0},{"date":"2026-06-10","close":3615.0},{"date":"2026-06-11","close":3510.0},{"date":"2026-06-12","close":3790.0},{"date":"2026-06-15","close":3915.0},{"date":"2026-06-16","close":4060.0},{"date":"2026-06-17","close":4140.0},{"date":"2026-06-18","close":4145.0},{"date":"2026-06-19","close":4170.0},{"date":"2026-06-22","close":4160.0},{"date":"2026-06-23","close":3855.0},{"date":"2026-06-24","close":3900.0},{"date":"2026-06-25","close":4140.0},{"date":"2026-06-26","close":4125.0},{"date":"2026-06-29","close":4190.0},{"date":"2026-06-30","close":4300.0},{"date":"2026-07-01","close":4380.0},{"date":"2026-07-02","close":4410.0},{"date":"2026-07-03","close":4500.0},{"date":"2026-07-06","close":4660.0},{"date":"2026-07-07","close":4555.0},{"date":"2026-07-08","close":4625.0},{"date":"2026-07-09","close":4695.0},{"date":"2026-07-10","close":4705.0},{"date":"2026-07-13","close":4715.0},{"date":"2026-07-14","close":4635.0},{"date":"2026-07-15","close":4715.0},{"date":"2026-07-16","close":4700.0},{"date":"2026-07-20","close":4620.0},{"date":"2026-07-21","close":4620.0},{"date":"2026-07-22","close":4680.0},{"date":"2026-07-23","close":4660.0},{"date":"2026-07-24","close":4655.0},{"date":"2026-07-27","close":4715.0},{"date":"2026-07-28","close":4545.0},{"date":"2026-07-29","close":4395.0},{"date":"2026-07-30","close":4245.0},{"date":"2026-07-31","close":4480.0},{"date":"2026-08-03","close":4645.0},{"date":"2026-08-04","close":4575.0},{"date":"2026-08-05","close":4510.0},{"date":"2026-08-06","close":4650.0},{"date":"2026-08-07","close":4580.0},{"date":"2026-08-10","close":4265.0},{"date":"2026-08-11","close":4265.0},{"date":"2026-08-12","close":4265.0},{"date":"2026-08-13","close":4175.0},{"date":"2026-08-14","close":4135.0},{"date":"2026-08-18","close":3915.0},{"date":"2026-08-19","close":3900.0},{"date":"2026-08-20","close":4070.0},{"date":"2026-08-21","close":4010.0},{"date":"2026-08-24","close":4010.0},{"date":"2026-08-25","close":3930.0},{"date":"2026-08-26","close":4020.0},{"date":"2026-08-27","close":4020.0},{"date":"2026-08-28","close":3930.0},{"date":"2026-08-31","close":3880.0},{"date":"2026-09-01","close":4000.0},{"date":"2026-09-02","close":3880.0},{"date":"2026-09-03","close":3870.0},{"date":"2026-09-04","close":3865.0},{"date":"2026-09-07","close":3835.0},{"date":"2026-09-08","close":3850.0},{"date":"2026-09-09","close":3850.0},{"date":"2026-09-10","close":3850.0},{"date":"2026-09-11","close":3935.0},{"date":"2026-09-14","close":4050.0},{"date":"2026-09-15","close":3910.0},{"date":"2026-09-16","close":3840.0},{"date":"2026-09-17","close":3910.0},{"date":"2026-09-18","close":3765.0},{"date":"2026-09-21","close":3785.0},{"date":"2026-09-22","close":3695.0},{"date":"2026-09-23","close":3700.0},{"date":"2026-09-28","close":3685.0},{"date":"2026-09-29","close":3475.0},{"date":"2026-09-30","close":3525.0},{"date":"2026-10-01","close":3570.0},{"date":"2026-10-02","close":3660.0},{"date":"2026-10-06","close":3695.0},{"date":"2026-10-07","close":3660.0},{"date":"2026-10-08","close":3695.0},{"date":"2026-10-12","close":3675.0},{"date":"2026-10-13","close":3715.0},{"date":"2026-10-14","close":3680.0},{"date":"2026-10-15","close":3490.0},{"date":"2026-10-16","close":3655.0},{"date":"2026-10-19","close":3745.0},{"date":"2026-10-20","close":3610.0},{"date":"2026-10-21","close":3490.0},{"date":"2026-10-22","close":3385.0},{"date":"2026-10-23","close":3480.0}],"chart_data":[{"date":"2024-10-23","open":7919,"high":8432,"low":7845,"close":8322,"volume":45530,"rsi_14":32.57,"sma_20":9581.0,"sma_60":9616.5,"sma_120":9743.25},{"date":"2024-10-24","open":8139,"high":8294,"low":8074,"close":8212,"volume":27256,"rsi_14":39.35,"sma_20":9498.0,"sma_60":9605.0,"sma_120":9744.0},{"date":"2024-10-25","open":8212,"high":8294,"low":7790,"close":7790,"volume":39710,"rsi_14":32.69,"sma_20":9406.5,"sma_60":9586.5,"sma_120":9741.42},{"date":"2024-10-28","open":7763,"high":7964,"low":7745,"close":7964,"volume":8643,"rsi_14":32.69,"sma_20":9332.0,"sma_60":9575.33,"sma_120":9743.17},{"date":"2024-10-29","open":7919,"high":8019,"low":7754,"close":8019,"volume":12222,"rsi_14":32.43,"sma_20":9251.0,"sma_60":9570.5,"sma_120":9744.67},{"date":"2024-10-30","open":8019,"high":8139,"low":7873,"close":8019,"volume":13295,"rsi_14":32.81,"sma_20":9181.5,"sma_60":9567.17,"sma_120":9746.25},{"date":"2024-10-31","open":8001,"high":8102,"low":7864,"close":8038,"volume":11293,"rsi_14":34.4,"sma_20":9120.5,"sma_60":9570.0,"sma_120":9747.83},{"date":"2024-11-01","open":8038,"high":8038,"low":7864,"close":8038,"volume":14664,"rsi_14":30.21,"sma_20":9088.0,"sma_60":9578.17,"sma_120":9748.25},{"date":"2024-11-04","open":7983,"high":8139,"low":7882,"close":8139,"volume":16966,"rsi_14":33.74,"sma_20":9062.0,"sma_60":9584.17,"sma_120":9750.08},{"date":"2024-11-05","open":8074,"high":8670,"low":8074,"close":8496,"volume":44694,"rsi_14":53.78,"sma_20":9046.0,"sma_60":9603.67,"sma_120":9755.75},{"date":"2024-11-06","open":8478,"high":8505,"low":8239,"close":8432,"volume":16251,"rsi_14":53.78,"sma_20":9023.0,"sma_60":9631.0,"sma_120":9759.5},{"date":"2024-11-07","open":8340,"high":8643,"low":8129,"close":8606,"volume":44390,"rsi_14":66.99,"sma_20":9011.0,"sma_60":9662.67,"sma_120":9763.5},{"date":"2024-11-08","open":8606,"high":8698,"low":8414,"close":8487,"volume":17588,"rsi_14":61.68,"sma_20":8996.5,"sma_60":9694.33,"sma_120":9767.0},{"date":"2024-11-11","open":8487,"high":8487,"low":8249,"close":8349,"volume":18261,"rsi_14":58.67,"sma_20":8967.0,"sma_60":9724.17,"sma_120":9756.5},{"date":"2024-11-12","open":8194,"high":8203,"low":7589,"close":7662,"volume":53608,"rsi_14":36.36,"sma_20":8901.5,"sma_60":9740.83,"sma_120":9733.75},{"date":"2024-11-13","open":7662,"high":7790,"low":7424,"close":7635,"volume":28075,"rsi_14":37.65,"sma_20":8863.0,"sma_60":9752.83,"sma_120":9710.67},{"date":"2024-11-14","open":7543,"high":7754,"low":7515,"close":7589,"volume":29563,"rsi_14":44.86,"sma_20":8825.5,"sma_60":9766.17,"sma_120":9685.75},{"date":"2024-11-15","open":5774,"high":6581,"low":5774,"close":5939,"volume":459357,"rsi_14":20.53,"sma_20":8715.5,"sma_60":9712.17,"sma_120":9645.67},{"date":"2024-11-18","open":5893,"high":6040,"low":5481,"close":5591,"volume":178078,"rsi_14":17.44,"sma_20":8582.5,"sma_60":9658.83,"sma_120":9603.17},{"date":"2024-11-19","open":5609,"high":5609,"low":5435,"close":5527,"volume":48469,"rsi_14":17.15,"sma_20":8448.0,"sma_60":9606.83,"sma_120":9561.92},{"date":"2024-11-20","open":5554,"high":5618,"low":5472,"close":5472,"volume":41959,"rsi_14":16.51,"sma_20":8292.5,"sma_60":9550.5,"sma_120":9520.75},{"date":"2024-11-21","open":5472,"high":5517,"low":5343,"close":5435,"volume":34863,"rsi_14":16.35,"sma_20":8141.0,"sma_60":9487.0,"sma_120":9484.67},{"date":"2024-11-22","open":5462,"high":5682,"low":5435,"close":5609,"volume":28692,"rsi_14":17.91,"sma_20":8022.0,"sma_60":9395.83,"sma_120":9451.83},{"date":"2024-11-25","open":5609,"high":5710,"low":5572,"close":5710,"volume":22775,"rsi_14":12.19,"sma_20":7899.0,"sma_60":9304.0,"sma_120":9420.08},{"date":"2024-11-26","open":5719,"high":5747,"low":5545,"close":5591,"volume":28889,"rsi_14":12.01,"sma_20":7766.5,"sma_60":9217.0,"sma_120":9391.0},{"date":"2024-11-27","open":5582,"high":5673,"low":5508,"close":5600,"volume":16590,"rsi_14":7.95,"sma_20":7634.5,"sma_60":9134.83,"sma_120":9361.83},{"date":"2024-11-28","open":5600,"high":5646,"low":5527,"close":5554,"volume":14005,"rsi_14":8.12,"sma_20":7499.0,"sma_60":9054.17,"sma_120":9331.67},{"date":"2024-11-29","open":5646,"high":5646,"low":5380,"close":5380,"volume":30675,"rsi_14":8.03,"sma_20":7354.0,"sma_60":8977.0,"sma_120":9298.67},{"date":"2024-12-02","open":5380,"high":5462,"low":5270,"close":5325,"volume":26079,"rsi_14":9.78,"sma_20":7200.5,"sma_60":8899.5,"sma_120":9266.33},{"date":"2024-12-03","open":5224,"high":5389,"low":5224,"close":5352,"volume":29047,"rsi_14":10.73,"sma_20":7029.0,"sma_60":8820.5,"sma_120":9235.08},{"date":"2024-12-04","open":5142,"high":5307,"low":5142,"close":5224,"volume":35897,"rsi_14":10.43,"sma_20":6854.0,"sma_60":8734.33,"sma_120":9204.33},{"date":"2024-12-05","open":5224,"high":5252,"low":5096,"close":5151,"volume":28832,"rsi_14":22.08,"sma_20":6665.5,"sma_60":8660.17,"sma_120":9171.5},{"date":"2024-12-06","open":5169,"high":5325,"low":5151,"close":5279,"volume":31765,"rsi_14":36.92,"sma_20":6490.5,"sma_60":8575.17,"sma_120":9138.0},{"date":"2024-12-09","open":5279,"high":5279,"low":4967,"close":4967,"volume":34486,"rsi_14":30.57,"sma_20":6306.0,"sma_60":8488.67,"sma_120":9102.33},{"date":"2024-12-10","open":4967,"high":5316,"low":4967,"close":5252,"volume":14206,"rsi_14":43.41,"sma_20":6174.5,"sma_60":8400.67,"sma_120":9067.58},{"date":"2024-12-11","open":5187,"high":5627,"low":5187,"close":5490,"volume":19594,"rsi_14":51.47,"sma_20":6057.5,"sma_60":8323.67,"sma_120":9031.25},{"date":"2024-12-12","open":5481,"high":5728,"low":5325,"close":5554,"volume":28976,"rsi_14":48.44,"sma_20":5946.5,"sma_60":8257.5,"sma_120":8996.75},{"date":"2024-12-13","open":5545,"high":5710,"low":5444,"close":5591,"volume":11774,"rsi_14":46.49,"sma_20":5927.5,"sma_60":8177.83,"sma_120":8965.42},{"date":"2024-12-16","open":5646,"high":5710,"low":5508,"close":5646,"volume":21727,"rsi_14":51.69,"sma_20":5930.5,"sma_60":8097.83,"sma_120":8933.17},{"date":"2024-12-17","open":5710,"high":5710,"low":5545,"close":5591,"volume":6748,"rsi_14":49.73,"sma_20":5934.0,"sma_60":8017.33,"sma_120":8900.92},{"date":"2024-12-18","open":5591,"high":5637,"low":5517,"close":5637,"volume":7337,"rsi_14":52.46,"sma_20":5943.0,"sma_60":7938.83,"sma_120":8867.17},{"date":"2024-12-19","open":5618,"high":5618,"low":5508,"close":5618,"volume":5042,"rsi_14":57.83,"sma_20":5953.0,"sma_60":7864.0,"sma_120":8828.42},{"date":"2024-12-20","open":5563,"high":5637,"low":5398,"close":5453,"volume":16422,"rsi_14":53.93,"sma_20":5944.5,"sma_60":7791.0,"sma_120":8789.17},{"date":"2024-12-23","open":5499,"high":5499,"low":5398,"close":5453,"volume":21876,"rsi_14":53.14,"sma_20":5930.5,"sma_60":7720.5,"sma_120":8747.58},{"date":"2024-12-24","open":5417,"high":5536,"low":5407,"close":5417,"volume":12804,"rsi_14":56.36,"sma_20":5921.0,"sma_60":7646.17,"sma_120":8706.0},{"date":"2024-12-26","open":5417,"high":5417,"low":5233,"close":5261,"volume":30057,"rsi_14":53.45,"sma_20":5902.5,"sma_60":7572.83,"sma_120":8667.25},{"date":"2024-12-27","open":5261,"high":5261,"low":5032,"close":5050,"volume":26547,"rsi_14":43.17,"sma_20":5875.0,"sma_60":7498.17,"sma_120":8629.5},{"date":"2024-12-30","open":5050,"high":5206,"low":5050,"close":5059,"volume":6293,"rsi_14":53.33,"sma_20":5857.5,"sma_60":7433.17,"sma_120":8594.92},{"date":"2025-01-02","open":5059,"high":5178,"low":5050,"close":5178,"volume":6886,"rsi_14":46.97,"sma_20":5849.5,"sma_60":7370.67,"sma_120":8561.0},{"date":"2025-01-03","open":5132,"high":5334,"low":5087,"close":5270,"volume":10022,"rsi_14":39.66,"sma_20":5845.0,"sma_60":7306.67,"sma_120":8527.92},{"date":"2025-01-06","open":5242,"high":5343,"low":5242,"close":5316,"volume":18242,"rsi_14":38.6,"sma_20":5850.0,"sma_60":7242.33,"sma_120":8491.17},{"date":"2025-01-07","open":5316,"high":5398,"low":5242,"close":5288,"volume":12063,"rsi_14":35.4,"sma_20":5857.5,"sma_60":7178.0,"sma_120":8455.67},{"date":"2025-01-08","open":5242,"high":5288,"low":5215,"close":5288,"volume":11489,"rsi_14":31.78,"sma_20":5858.0,"sma_60":7115.0,"sma_120":8422.92},{"date":"2025-01-09","open":5252,"high":5270,"low":5068,"close":5068,"volume":84962,"rsi_14":27.2,"sma_20":5863.5,"sma_60":7045.5,"sma_120":8387.58},{"date":"2025-01-10","open":5160,"high":5160,"low":4913,"close":4958,"volume":97492,"rsi_14":21.97,"sma_20":5847.5,"sma_60":6974.5,"sma_120":8348.08},{"date":"2025-01-13","open":4958,"high":4958,"low":4848,"close":4958,"volume":24128,"rsi_14":22.31,"sma_20":5818.5,"sma_60":6913.0,"sma_120":8309.0},{"date":"2025-01-14","open":4958,"high":4995,"low":4940,"close":4995,"volume":6354,"rsi_14":28.45,"sma_20":5788.0,"sma_60":6853.33,"sma_120":8271.42},{"date":"2025-01-15","open":4967,"high":5178,"low":4949,"close":5096,"volume":29866,"rsi_14":34.65,"sma_20":5761.0,"sma_60":6801.33,"sma_120":8231.5},{"date":"2025-01-16","open":5105,"high":5224,"low":5087,"close":5224,"volume":28053,"rsi_14":42.34,"sma_20":5738.0,"sma_60":6750.33,"sma_120":8196.33},{"date":"2025-01-17","open":5169,"high":5224,"low":5087,"close":5224,"volume":9010,"rsi_14":48.33,"sma_20":5718.0,"sma_60":6700.0,"sma_120":8161.67},{"date":"2025-01-20","open":5224,"high":5224,"low":5114,"close":5197,"volume":13036,"rsi_14":58.0,"sma_20":5694.0,"sma_60":6643.17,"sma_120":8129.83},{"date":"2025-01-21","open":5197,"high":5197,"low":5132,"close":5151,"volume":6849,"rsi_14":54.81,"sma_20":5668.5,"sma_60":6587.5,"sma_120":8096.25},{"date":"2025-01-22","open":5151,"high":5151,"low":4949,"close":5041,"volume":20560,"rsi_14":42.72,"sma_20":5646.0,"sma_60":6537.5,"sma_120":8062.0},{"date":"2025-01-23","open":5041,"high":5068,"low":4977,"close":4995,"volume":14693,"rsi_14":34.69,"sma_20":5621.0,"sma_60":6483.5,"sma_120":8029.42},{"date":"2025-01-24","open":4995,"high":5077,"low":4958,"close":5041,"volume":11131,"rsi_14":34.69,"sma_20":5600.5,"sma_60":6429.33,"sma_120":7999.92},{"date":"2025-01-31","open":5041,"high":5114,"low":4977,"close":5114,"volume":12813,"rsi_14":40.78,"sma_20":5592.5,"sma_60":6376.5,"sma_120":7971.83},{"date":"2025-02-03","open":5050,"high":5050,"low":4949,"close":4977,"volume":15773,"rsi_14":35.59,"sma_20":5588.5,"sma_60":6320.83,"sma_120":7945.42},{"date":"2025-02-04","open":4958,"high":5224,"low":4931,"close":5041,"volume":10728,"rsi_14":48.51,"sma_20":5587.5,"sma_60":6266.33,"sma_120":7922.25},{"date":"2025-02-05","open":5096,"high":5307,"low":5077,"close":5224,"volume":28747,"rsi_14":63.3,"sma_20":5590.0,"sma_60":6213.33,"sma_120":7898.75},{"date":"2025-02-06","open":5215,"high":5270,"low":5178,"close":5224,"volume":9956,"rsi_14":63.3,"sma_20":5587.5,"sma_60":6153.83,"sma_120":7878.75},{"date":"2025-02-07","open":5187,"high":5270,"low":5187,"close":5197,"volume":19066,"rsi_14":60.19,"sma_20":5581.0,"sma_60":6095.0,"sma_120":7863.0},{"date":"2025-02-10","open":5261,"high":5261,"low":5041,"close":5187,"volume":8643,"rsi_14":55.1,"sma_20":5575.5,"sma_60":6032.83,"sma_120":7847.75},{"date":"2025-02-11","open":5169,"high":5252,"low":5132,"close":5215,"volume":10822,"rsi_14":49.43,"sma_20":5571.5,"sma_60":5973.33,"sma_120":7833.83},{"date":"2025-02-12","open":5215,"high":5325,"low":5187,"close":5288,"volume":15050,"rsi_14":53.68,"sma_20":5583.5,"sma_60":5917.67,"sma_120":7820.92},{"date":"2025-02-13","open":5288,"high":5536,"low":5279,"close":5508,"volume":45807,"rsi_14":64.66,"sma_20":5613.5,"sma_60":5878.5,"sma_120":7809.67},{"date":"2025-02-14","open":5453,"high":5912,"low":5453,"close":5820,"volume":87528,"rsi_14":75.17,"sma_20":5660.5,"sma_60":5845.5,"sma_120":7799.17},{"date":"2025-02-17","open":5820,"high":5921,"low":5637,"close":5893,"volume":49008,"rsi_14":82.98,"sma_20":5709.5,"sma_60":5814.67,"sma_120":7790.42},{"date":"2025-02-18","open":5866,"high":5893,"low":5655,"close":5884,"volume":34098,"rsi_14":85.4,"sma_20":5752.5,"sma_60":5813.67,"sma_120":7762.92},{"date":"2025-02-19","open":5847,"high":5976,"low":5792,"close":5857,"volume":20122,"rsi_14":82.96,"sma_20":5787.0,"sma_60":5818.5,"sma_120":7738.67},{"date":"2025-02-20","open":5820,"high":5820,"low":5682,"close":5682,"volume":20942,"rsi_14":71.23,"sma_20":5812.0,"sma_60":5821.33,"sma_120":7714.08},{"date":"2025-02-21","open":5857,"high":5857,"low":5664,"close":5728,"volume":8955,"rsi_14":80.15,"sma_20":5841.0,"sma_60":5826.0,"sma_120":7688.25},{"date":"2025-02-24","open":5582,"high":5664,"low":5444,"close":5499,"volume":22791,"rsi_14":66.23,"sma_20":5860.0,"sma_60":5827.17,"sma_120":7657.08},{"date":"2025-02-25","open":5536,"high":5536,"low":5389,"close":5407,"volume":38689,"rsi_14":56.94,"sma_20":5880.0,"sma_60":5823.5,"sma_120":7609.67},{"date":"2025-02-26","open":5407,"high":5499,"low":5297,"close":5444,"volume":8708,"rsi_14":58.11,"sma_20":5904.5,"sma_60":5818.67,"sma_120":7561.33},{"date":"2025-02-27","open":5536,"high":5536,"low":5435,"close":5481,"volume":9464,"rsi_14":60.4,"sma_20":5928.5,"sma_60":5816.67,"sma_120":7516.83},{"date":"2025-02-28","open":5481,"high":5481,"low":5297,"close":5343,"volume":24869,"rsi_14":55.21,"sma_20":5941.0,"sma_60":5812.0,"sma_120":7473.42},{"date":"2025-03-04","open":5407,"high":5407,"low":5187,"close":5197,"volume":15832,"rsi_14":49.43,"sma_20":5953.0,"sma_60":5805.5,"sma_120":7429.83},{"date":"2025-03-05","open":5224,"high":5362,"low":5206,"close":5362,"volume":5754,"rsi_14":52.15,"sma_20":5970.5,"sma_60":5805.17,"sma_120":7391.08},{"date":"2025-03-06","open":5362,"high":5481,"low":4986,"close":5334,"volume":16416,"rsi_14":44.24,"sma_20":5976.5,"sma_60":5805.33,"sma_120":7352.42},{"date":"2025-03-07","open":5407,"high":5499,"low":5160,"close":5160,"volume":11337,"rsi_14":26.0,"sma_20":5973.0,"sma_60":5801.83,"sma_120":7311.17},{"date":"2025-03-10","open":5041,"high":5187,"low":5013,"close":5087,"volume":11051,"rsi_14":20.67,"sma_20":5967.0,"sma_60":5799.33,"sma_120":7266.83},{"date":"2025-03-11","open":4986,"high":5187,"low":4967,"close":5022,"volume":22402,"rsi_14":19.87,"sma_20":5958.0,"sma_60":5797.0,"sma_120":7228.58},{"date":"2025-03-12","open":5087,"high":5187,"low":5041,"close":5123,"volume":7306,"rsi_14":25.61,"sma_20":5953.0,"sma_60":5794.17,"sma_120":7184.67},{"date":"2025-03-13","open":5077,"high":5151,"low":5077,"close":5105,"volume":6460,"rsi_14":28.57,"sma_20":5943.0,"sma_60":5796.67,"sma_120":7142.67},{"date":"2025-03-14","open":5105,"high":5206,"low":5096,"close":5151,"volume":4473,"rsi_14":28.57,"sma_20":5923.5,"sma_60":5794.83,"sma_120":7097.75},{"date":"2025-03-17","open":5215,"high":5215,"low":5041,"close":5132,"volume":4207,"rsi_14":33.87,"sma_20":5886.0,"sma_60":5788.33,"sma_120":7056.0},{"date":"2025-03-18","open":5197,"high":5197,"low":5027,"close":5160,"volume":13888,"rsi_14":38.46,"sma_20":5846.0,"sma_60":5781.17,"sma_120":7019.33},{"date":"2025-03-19","open":5160,"high":5160,"low":5096,"close":5132,"volume":3216,"rsi_14":35.34,"sma_20":5805.0,"sma_60":5772.83,"sma_120":6975.33},{"date":"2025-03-20","open":5197,"high":5197,"low":5068,"close":5096,"volume":6489,"rsi_14":31.9,"sma_20":5763.5,"sma_60":5762.83,"sma_120":6930.33},{"date":"2025-03-21","open":5151,"high":5178,"low":5045,"close":5114,"volume":11951,"rsi_14":37.86,"sma_20":5732.5,"sma_60":5754.17,"sma_120":6885.75},{"date":"2025-03-24","open":5114,"high":5114,"low":5041,"close":5077,"volume":8263,"rsi_14":42.86,"sma_20":5697.0,"sma_60":5744.0,"sma_120":6841.42},{"date":"2025-03-25","open":5096,"high":5105,"low":5050,"close":5077,"volume":7118,"rsi_14":28.77,"sma_20":5674.0,"sma_60":5734.17,"sma_120":6799.08},{"date":"2025-03-26","open":5077,"high":5123,"low":5050,"close":5059,"volume":8583,"rsi_14":29.17,"sma_20":5655.0,"sma_60":5727.0,"sma_120":6759.0},{"date":"2025-03-27","open":5197,"high":5197,"low":5022,"close":5032,"volume":6267,"rsi_14":37.5,"sma_20":5632.5,"sma_60":5719.33,"sma_120":6719.92},{"date":"2025-03-28","open":5142,"high":5142,"low":4958,"close":5087,"volume":7584,"rsi_14":50.0,"sma_20":5611.0,"sma_60":5713.33,"sma_120":6679.75},{"date":"2025-03-31","open":5087,"high":5087,"low":4922,"close":4940,"volume":5936,"rsi_14":42.86,"sma_20":5589.0,"sma_60":5707.5,"sma_120":6640.17},{"date":"2025-04-01","open":4931,"high":5151,"low":4931,"close":4949,"volume":15839,"rsi_14":32.08,"sma_20":5575.5,"sma_60":5705.67,"sma_120":6601.92},{"date":"2025-04-02","open":5041,"high":5041,"low":4894,"close":4922,"volume":10469,"rsi_14":31.48,"sma_20":5551.5,"sma_60":5703.17,"sma_120":6568.17},{"date":"2025-04-03","open":4995,"high":4995,"low":4821,"close":4894,"volume":8465,"rsi_14":23.08,"sma_20":5527.5,"sma_60":5698.0,"sma_120":6534.33},{"date":"2025-04-04","open":4821,"high":4922,"low":4821,"close":4885,"volume":4210,"rsi_14":23.53,"sma_20":5512.5,"sma_60":5691.0,"sma_120":6498.83},{"date":"2025-04-07","open":4812,"high":4903,"low":4711,"close":4757,"volume":13487,"rsi_14":14.52,"sma_20":5494.5,"sma_60":5680.83,"sma_120":6461.58},{"date":"2025-04-08","open":4766,"high":4812,"low":4578,"close":4578,"volume":26176,"rsi_14":11.46,"sma_20":5470.25,"sma_60":5667.92,"sma_120":6422.96},{"date":"2025-04-09","open":4569,"high":4656,"low":4473,"close":4482,"volume":12079,"rsi_14":10.59,"sma_20":5435.25,"sma_60":5653.25,"sma_120":6384.12},{"date":"2025-04-10","open":4583,"high":4674,"low":4583,"close":4619,"volume":4030,"rsi_14":22.45,"sma_20":5408.75,"sma_60":5645.08,"sma_120":6345.29},{"date":"2025-04-11","open":4610,"high":4619,"low":4486,"close":4619,"volume":9009,"rsi_14":23.4,"sma_20":5379.75,"sma_60":5638.92,"sma_120":6306.71},{"date":"2025-04-14","open":4674,"high":4848,"low":4656,"close":4839,"volume":6886,"rsi_14":38.98,"sma_20":5363.75,"sma_60":5636.75,"sma_120":6274.88},{"date":"2025-04-15","open":4830,"high":4830,"low":4656,"close":4793,"volume":2916,"rsi_14":38.02,"sma_20":5343.75,"sma_60":5633.08,"sma_120":6243.21},{"date":"2025-04-16","open":4784,"high":4830,"low":4757,"close":4775,"volume":4488,"rsi_14":38.33,"sma_20":5324.25,"sma_60":5627.25,"sma_120":6214.29},{"date":"2025-04-17","open":4757,"high":4812,"low":4738,"close":4784,"volume":8227,"rsi_14":35.65,"sma_20":5307.25,"sma_60":5619.25,"sma_120":6184.79},{"date":"2025-04-18","open":4848,"high":4848,"low":4683,"close":4803,"volume":10604,"rsi_14":42.57,"sma_20":5290.25,"sma_60":5611.58,"sma_120":6155.79},{"date":"2025-04-21","open":4803,"high":4848,"low":4803,"close":4830,"volume":12602,"rsi_14":43.69,"sma_20":5276.75,"sma_60":5604.92,"sma_120":6124.04},{"date":"2025-04-22","open":4867,"high":4867,"low":4766,"close":4793,"volume":10856,"rsi_14":43.27,"sma_20":5261.25,"sma_60":5598.42,"sma_120":6092.96},{"date":"2025-04-23","open":4812,"high":4858,"low":4793,"close":4830,"volume":7156,"rsi_14":46.67,"sma_20":5248.75,"sma_60":5594.58,"sma_120":6066.04},{"date":"2025-04-24","open":4867,"high":4867,"low":4803,"close":4839,"volume":11069,"rsi_14":47.62,"sma_20":5238.25,"sma_60":5591.75,"sma_120":6037.62},{"date":"2025-04-25","open":4867,"high":4867,"low":4803,"close":4830,"volume":17276,"rsi_14":54.35,"sma_20":5224.25,"sma_60":5587.92,"sma_120":6008.62},{"date":"2025-04-28","open":4858,"high":4858,"low":4803,"close":4830,"volume":8053,"rsi_14":68.97,"sma_20":5218.25,"sma_60":5582.75,"sma_120":5979.62},{"date":"2025-04-29","open":4867,"high":4885,"low":4830,"close":4876,"volume":19418,"rsi_14":82.09,"sma_20":5214.25,"sma_60":5580.92,"sma_120":5950.88},{"date":"2025-04-30","open":4885,"high":4885,"low":4784,"close":4812,"volume":6618,"rsi_14":67.8,"sma_20":5208.25,"sma_60":5576.75,"sma_120":5921.54},{"date":"2025-05-02","open":4848,"high":4848,"low":4775,"close":4793,"volume":3646,"rsi_14":65.57,"sma_20":5202.75,"sma_60":5568.92,"sma_120":5891.12},{"date":"2025-05-07","open":4830,"high":4858,"low":4784,"close":4812,"volume":8828,"rsi_14":46.15,"sma_20":5198.75,"sma_60":5561.42,"sma_120":5857.62},{"date":"2025-05-08","open":4867,"high":4876,"low":4812,"close":4830,"volume":10667,"rsi_14":55.56,"sma_20":5202.75,"sma_60":5554.75,"sma_120":5824.88},{"date":"2025-05-09","open":4839,"high":4940,"low":4821,"close":4821,"volume":8195,"rsi_14":57.14,"sma_20":5216.0,"sma_60":5548.08,"sma_120":5790.46},{"date":"2025-05-12","open":4949,"high":4949,"low":4858,"close":4903,"volume":17793,"rsi_14":65.12,"sma_20":5239.0,"sma_60":5542.42,"sma_120":5757.88},{"date":"2025-05-13","open":4903,"high":4931,"low":4876,"close":4931,"volume":9310,"rsi_14":65.91,"sma_20":5256.0,"sma_60":5535.92,"sma_120":5726.79},{"date":"2025-05-14","open":4986,"high":5041,"low":4867,"close":5041,"volume":18822,"rsi_14":71.7,"sma_20":5279.0,"sma_60":5527.42,"sma_120":5702.96},{"date":"2025-05-15","open":5041,"high":5068,"low":4986,"close":5059,"volume":8361,"rsi_14":78.43,"sma_20":5291.0,"sma_60":5513.58,"sma_120":5679.54},{"date":"2025-05-16","open":5059,"high":5132,"low":4876,"close":4958,"volume":24300,"rsi_14":62.07,"sma_20":5300.0,"sma_60":5496.58,"sma_120":5655.62},{"date":"2025-05-19","open":5013,"high":5013,"low":4812,"close":4830,"volume":9581,"rsi_14":49.3,"sma_20":5303.0,"sma_60":5477.42,"sma_120":5645.54},{"date":"2025-05-20","open":4885,"high":5050,"low":4748,"close":4748,"volume":12160,"rsi_14":44.3,"sma_20":5301.0,"sma_60":5457.25,"sma_120":5637.88},{"date":"2025-05-21","open":4977,"high":5041,"low":4830,"close":4876,"volume":10496,"rsi_14":52.69,"sma_20":5305.0,"sma_60":5442.58,"sma_120":5631.96},{"date":"2025-05-22","open":4940,"high":4940,"low":4830,"close":4848,"volume":5517,"rsi_14":48.35,"sma_20":5306.0,"sma_60":5426.58,"sma_120":5626.29},{"date":"2025-05-23","open":4913,"high":4913,"low":4803,"close":4821,"volume":8382,"rsi_14":50.57,"sma_20":5307.5,"sma_60":5414.25,"sma_120":5620.71},{"date":"2025-05-26","open":4830,"high":4885,"low":4766,"close":4793,"volume":5999,"rsi_14":50.0,"sma_20":5305.5,"sma_60":5403.08,"sma_120":5613.29},{"date":"2025-05-27","open":4757,"high":4812,"low":4757,"close":4784,"volume":3023,"rsi_14":48.28,"sma_20":5302.5,"sma_60":5391.08,"sma_120":5604.88},{"date":"2025-05-28","open":4784,"high":4830,"low":4775,"close":4812,"volume":4363,"rsi_14":48.86,"sma_20":5301.5,"sma_60":5378.92,"sma_120":5597.79},{"date":"2025-05-29","open":4812,"high":4876,"low":4793,"close":4848,"volume":5508,"rsi_14":51.65,"sma_20":5302.5,"sma_60":5369.92,"sma_120":5590.96},{"date":"2025-05-30","open":4848,"high":4903,"low":4821,"close":4867,"volume":3596,"rsi_14":47.62,"sma_20":5302.0,"sma_60":5363.92,"sma_120":5584.71},{"date":"2025-06-02","open":4931,"high":4931,"low":4858,"close":4867,"volume":4203,"rsi_14":45.68,"sma_20":5305.0,"sma_60":5354.92,"sma_120":5580.04},{"date":"2025-06-04","open":4848,"high":4949,"low":4848,"close":4931,"volume":5014,"rsi_14":42.11,"sma_20":5312.5,"sma_60":5347.58,"sma_120":5576.46},{"date":"2025-06-05","open":4986,"high":5087,"low":4931,"close":4986,"volume":11745,"rsi_14":45.0,"sma_20":5322.0,"sma_60":5344.42,"sma_120":5573.12},{"date":"2025-06-09","open":4986,"high":5123,"low":4986,"close":5105,"volume":11086,"rsi_14":59.76,"sma_20":5337.0,"sma_60":5344.75,"sma_120":5572.04},{"date":"2025-06-10","open":5096,"high":5169,"low":5004,"close":5096,"volume":16680,"rsi_14":71.01,"sma_20":5352.0,"sma_60":5346.08,"sma_120":5571.54},{"date":"2025-06-11","open":5059,"high":5132,"low":4986,"close":5059,"volume":13873,"rsi_14":76.56,"sma_20":5360.5,"sma_60":5344.92,"sma_120":5569.54},{"date":"2025-06-12","open":5059,"high":5114,"low":4986,"close":5041,"volume":18510,"rsi_14":67.31,"sma_20":5366.5,"sma_60":5343.75,"sma_120":5570.21},{"date":"2025-06-13","open":5041,"high":5096,"low":4913,"close":4913,"volume":16609,"rsi_14":55.56,"sma_20":5359.5,"sma_60":5339.42,"sma_120":5567.12},{"date":"2025-06-16","open":4913,"high":5050,"low":4903,"close":5050,"volume":6156,"rsi_14":66.67,"sma_20":5359.0,"sma_60":5337.92,"sma_120":5563.12},{"date":"2025-06-17","open":5050,"high":5059,"low":4903,"close":4977,"volume":21109,"rsi_14":62.5,"sma_20":5360.0,"sma_60":5334.58,"sma_120":5557.88},{"date":"2025-06-18","open":4977,"high":4995,"low":4830,"close":4903,"volume":24005,"rsi_14":57.47,"sma_20":5364.0,"sma_60":5330.42,"sma_120":5551.62},{"date":"2025-06-19","open":4913,"high":4958,"low":4839,"close":4940,"volume":11787,"rsi_14":57.95,"sma_20":5374.5,"sma_60":5327.58,"sma_120":5545.21},{"date":"2025-06-20","open":4986,"high":5215,"low":4949,"close":5215,"volume":44754,"rsi_14":67.54,"sma_20":5393.0,"sma_60":5329.42,"sma_120":5541.79},{"date":"2025-06-23","open":5160,"high":5224,"low":5068,"close":5105,"volume":14047,"rsi_14":60.48,"sma_20":5407.0,"sma_60":5329.92,"sma_120":5536.96},{"date":"2025-06-24","open":5105,"high":5132,"low":5004,"close":5096,"volume":20040,"rsi_14":60.0,"sma_20":5422.0,"sma_60":5330.25,"sma_120":5532.21},{"date":"2025-06-25","open":5077,"high":5178,"low":5041,"close":5114,"volume":18700,"rsi_14":58.33,"sma_20":5439.5,"sma_60":5331.25,"sma_120":5529.12},{"date":"2025-06-26","open":5114,"high":5132,"low":4958,"close":5013,"volume":11141,"rsi_14":51.2,"sma_20":5452.0,"sma_60":5330.92,"sma_120":5525.12},{"date":"2025-06-27","open":5013,"high":5032,"low":4885,"close":4903,"volume":9634,"rsi_14":41.13,"sma_20":5457.0,"sma_60":5327.58,"sma_120":5520.46},{"date":"2025-06-30","open":4903,"high":5013,"low":4903,"close":4949,"volume":5738,"rsi_14":43.75,"sma_20":5462.5,"sma_60":5327.75,"sma_120":5517.62},{"date":"2025-07-01","open":4967,"high":5050,"low":4958,"close":5041,"volume":4326,"rsi_14":49.25,"sma_20":5472.0,"sma_60":5329.42,"sma_120":5517.54},{"date":"2025-07-02","open":5087,"high":5096,"low":4995,"close":5096,"volume":7505,"rsi_14":52.17,"sma_20":5484.5,"sma_60":5332.58,"sma_120":5517.88},{"date":"2025-07-03","open":5059,"high":5242,"low":5059,"close":5197,"volume":21724,"rsi_14":61.48,"sma_20":5499.0,"sma_60":5338.08,"sma_120":5518.04},{"date":"2025-07-04","open":5151,"high":5233,"low":5151,"close":5178,"volume":6562,"rsi_14":55.74,"sma_20":5509.5,"sma_60":5343.42,"sma_120":5517.21},{"date":"2025-07-07","open":5142,"high":5169,"low":5096,"close":5114,"volume":5515,"rsi_14":56.2,"sma_20":5510.0,"sma_60":5349.92,"sma_120":5515.38},{"date":"2025-07-08","open":5105,"high":5132,"low":5059,"close":5114,"volume":6196,"rsi_14":60.18,"sma_20":5511.0,"sma_60":5359.67,"sma_120":5513.79},{"date":"2025-07-09","open":5132,"high":5142,"low":5077,"close":5142,"volume":7931,"rsi_14":59.82,"sma_20":5515.5,"sma_60":5371.67,"sma_120":5512.46},{"date":"2025-07-10","open":5123,"high":5197,"low":5123,"close":5169,"volume":7909,"rsi_14":47.06,"sma_20":5522.5,"sma_60":5381.67,"sma_120":5513.38},{"date":"2025-07-11","open":5105,"high":5206,"low":5068,"close":5114,"volume":18264,"rsi_14":50.63,"sma_20":5533.5,"sma_60":5390.67,"sma_120":5514.79},{"date":"2025-07-14","open":5077,"high":6370,"low":5077,"close":5939,"volume":2607814,"rsi_14":77.38,"sma_20":5582.0,"sma_60":5410.67,"sma_120":5523.71},{"date":"2025-07-15","open":6232,"high":7396,"low":5820,"close":6306,"volume":6735646,"rsi_14":81.55,"sma_20":5654.5,"sma_60":5438.17,"sma_120":5535.62},{"date":"2025-07-16","open":6425,"high":7195,"low":6241,"close":6251,"volume":2720954,"rsi_14":83.58,"sma_20":5728.0,"sma_60":5465.0,"sma_120":5546.12},{"date":"2025-07-17","open":6388,"high":6672,"low":5994,"close":6040,"volume":729009,"rsi_14":79.25,"sma_20":5788.0,"sma_60":5487.83,"sma_120":5553.54},{"date":"2025-07-18","open":6067,"high":6104,"low":5655,"close":5701,"volume":225411,"rsi_14":66.8,"sma_20":5814.5,"sma_60":5504.17,"sma_120":5557.88},{"date":"2025-07-21","open":5747,"high":5912,"low":5682,"close":5912,"volume":97744,"rsi_14":68.48,"sma_20":5858.5,"sma_60":5523.83,"sma_120":5564.38},{"date":"2025-07-22","open":5857,"high":5857,"low":5627,"close":5747,"volume":121033,"rsi_14":63.2,"sma_20":5894.0,"sma_60":5541.17,"sma_120":5569.79},{"date":"2025-07-23","open":5701,"high":5719,"low":5563,"close":5646,"volume":70157,"rsi_14":59.11,"sma_20":5923.0,"sma_60":5556.0,"sma_120":5575.29},{"date":"2025-07-24","open":5673,"high":5737,"low":5444,"close":5444,"volume":80415,"rsi_14":55.02,"sma_20":5946.5,"sma_60":5567.0,"sma_120":5579.38},{"date":"2025-07-25","open":5444,"high":6095,"low":5426,"close":5444,"volume":760055,"rsi_14":56.38,"sma_20":5976.0,"sma_60":5578.17,"sma_120":5583.04},{"date":"2025-07-28","open":5490,"high":5490,"low":5343,"close":5343,"volume":72276,"rsi_14":54.27,"sma_20":5997.5,"sma_60":5587.5,"sma_120":5585.12},{"date":"2025-07-29","open":5343,"high":5380,"low":5261,"close":5307,"volume":42406,"rsi_14":53.06,"sma_20":6012.0,"sma_60":5595.33,"sma_120":5588.12},{"date":"2025-07-30","open":5316,"high":5435,"low":5279,"close":5352,"volume":31928,"rsi_14":53.38,"sma_20":6026.0,"sma_60":5605.17,"sma_120":5590.96},{"date":"2025-07-31","open":5362,"high":5453,"low":5288,"close":5380,"volume":48255,"rsi_14":54.95,"sma_20":6036.0,"sma_60":5615.83,"sma_120":5592.38},{"date":"2025-08-01","open":5380,"high":5380,"low":5142,"close":5187,"volume":43140,"rsi_14":31.7,"sma_20":6036.5,"sma_60":5622.67,"sma_120":5592.04},{"date":"2025-08-04","open":5187,"high":5316,"low":5187,"close":5288,"volume":18415,"rsi_14":21.54,"sma_20":6046.0,"sma_60":5631.0,"sma_120":5592.88},{"date":"2025-08-05","open":5270,"high":5343,"low":5252,"close":5316,"volume":20692,"rsi_14":23.44,"sma_20":6057.0,"sma_60":5640.0,"sma_120":5594.04},{"date":"2025-08-06","open":5270,"high":5444,"low":5270,"close":5444,"volume":22827,"rsi_14":32.24,"sma_20":6073.5,"sma_60":5649.83,"sma_120":5596.12},{"date":"2025-08-07","open":5481,"high":5481,"low":5343,"close":5417,"volume":31106,"rsi_14":39.6,"sma_20":6087.0,"sma_60":5658.67,"sma_120":5597.29},{"date":"2025-08-08","open":5417,"high":5444,"low":5343,"close":5398,"volume":26070,"rsi_14":28.12,"sma_20":6102.5,"sma_60":5665.17,"sma_120":5596.29},{"date":"2025-08-11","open":5426,"high":5426,"low":5242,"close":5279,"volume":35429,"rsi_14":29.27,"sma_20":6066.5,"sma_60":5669.17,"sma_120":5591.38},{"date":"2025-08-12","open":5279,"high":5307,"low":5242,"close":5242,"volume":24018,"rsi_14":31.03,"sma_20":6008.5,"sma_60":5674.33,"sma_120":5585.46},{"date":"2025-08-13","open":5270,"high":5270,"low":5132,"close":5233,"volume":29264,"rsi_14":37.89,"sma_20":5953.0,"sma_60":5681.67,"sma_120":5579.54},{"date":"2025-08-14","open":5224,"high":5307,"low":5169,"close":5242,"volume":14165,"rsi_14":38.54,"sma_20":5909.5,"sma_60":5690.67,"sma_120":5573.96},{"date":"2025-08-18","open":5224,"high":5261,"low":5004,"close":5013,"volume":68346,"rsi_14":33.64,"sma_20":5872.0,"sma_60":5693.17,"sma_120":5567.88},{"date":"2025-08-19","open":5013,"high":5921,"low":4977,"close":5178,"volume":1110349,"rsi_14":44.35,"sma_20":5832.0,"sma_60":5699.17,"sma_120":5562.88},{"date":"2025-08-20","open":5178,"high":5187,"low":5004,"close":5160,"volume":72960,"rsi_14":41.32,"sma_20":5800.0,"sma_60":5705.33,"sma_120":5559.79},{"date":"2025-08-21","open":5151,"high":5187,"low":5059,"close":5096,"volume":29911,"rsi_14":37.6,"sma_20":5770.0,"sma_60":5710.83,"sma_120":5556.96},{"date":"2025-08-22","open":5096,"high":5160,"low":5068,"close":5160,"volume":14325,"rsi_14":48.65,"sma_20":5754.5,"sma_60":5717.67,"sma_120":5554.38},{"date":"2025-08-25","open":5160,"high":5206,"low":5105,"close":5151,"volume":18983,"rsi_14":42.57,"sma_20":5738.5,"sma_60":5723.83,"sma_120":5551.38},{"date":"2025-08-26","open":5142,"high":5215,"low":5068,"close":5068,"volume":21341,"rsi_14":37.38,"sma_20":5723.5,"sma_60":5727.83,"sma_120":5548.88},{"date":"2025-08-27","open":5087,"high":5114,"low":5022,"close":5068,"volume":18896,"rsi_14":27.96,"sma_20":5710.5,"sma_60":5731.5,"sma_120":5547.71},{"date":"2025-08-28","open":5050,"high":5087,"low":4949,"close":4949,"volume":24823,"rsi_14":25.24,"sma_20":5688.5,"sma_60":5733.0,"sma_120":5543.96},{"date":"2025-08-29","open":4949,"high":4995,"low":4903,"close":4940,"volume":13304,"rsi_14":25.49,"sma_20":5664.5,"sma_60":5733.17,"sma_120":5540.38},{"date":"2025-09-01","open":4903,"high":5032,"low":4775,"close":4848,"volume":40540,"rsi_14":26.26,"sma_20":5646.0,"sma_60":5730.67,"sma_120":5537.54},{"date":"2025-09-02","open":4858,"high":4922,"low":4775,"close":4848,"volume":21483,"rsi_14":27.37,"sma_20":5622.0,"sma_60":5726.0,"sma_120":5535.38},{"date":"2025-09-03","open":4848,"high":4913,"low":4821,"close":4867,"volume":5952,"rsi_14":29.17,"sma_20":5597.5,"sma_60":5721.83,"sma_120":5533.96},{"date":"2025-09-04","open":4913,"high":4922,"low":4839,"close":4839,"volume":10877,"rsi_14":27.55,"sma_20":5564.5,"sma_60":5717.83,"sma_120":5531.38},{"date":"2025-09-05","open":4858,"high":4958,"low":4858,"close":4940,"volume":3414,"rsi_14":45.24,"sma_20":5538.5,"sma_60":5716.0,"sma_120":5529.88},{"date":"2025-09-08","open":4940,"high":4940,"low":4885,"close":4913,"volume":10287,"rsi_14":28.99,"sma_20":5512.0,"sma_60":5716.0,"sma_120":5527.71},{"date":"2025-09-09","open":4949,"high":4949,"low":4876,"close":4903,"volume":10271,"rsi_14":29.41,"sma_20":5491.5,"sma_60":5713.33,"sma_120":5525.62},{"date":"2025-09-10","open":4885,"high":4967,"low":4885,"close":4931,"volume":14491,"rsi_14":35.94,"sma_20":5474.5,"sma_60":5712.5,"sma_120":5523.54},{"date":"2025-09-11","open":4940,"high":4977,"low":4885,"close":4931,"volume":13739,"rsi_14":28.07,"sma_20":5458.0,"sma_60":5713.0,"sma_120":5521.71},{"date":"2025-09-12","open":4931,"high":4977,"low":4903,"close":4931,"volume":10824,"rsi_14":28.57,"sma_20":5441.0,"sma_60":5712.83,"sma_120":5520.21},{"date":"2025-09-15","open":4931,"high":4995,"low":4894,"close":4949,"volume":15669,"rsi_14":36.73,"sma_20":5437.5,"sma_60":5708.0,"sma_120":5518.71},{"date":"2025-09-16","open":4903,"high":4967,"low":4876,"close":4922,"volume":14602,"rsi_14":34.62,"sma_20":5423.5,"sma_60":5704.67,"sma_120":5517.29},{"date":"2025-09-17","open":4922,"high":4949,"low":4867,"close":4885,"volume":13517,"rsi_14":41.86,"sma_20":5408.5,"sma_60":5700.83,"sma_120":5515.54},{"date":"2025-09-18","open":4903,"high":5060,"low":4903,"close":4977,"volume":16054,"rsi_14":50.0,"sma_20":5400.0,"sma_60":5697.67,"sma_120":5514.46},{"date":"2025-09-19","open":5340,"high":5490,"low":5300,"close":5400,"volume":22239,"rsi_14":64.1,"sma_20":5388.5,"sma_60":5696.5,"sma_120":5513.71},{"date":"2025-09-22","open":4949,"high":5022,"low":4931,"close":4958,"volume":7450,"rsi_14":65.0,"sma_20":5378.0,"sma_60":5697.5,"sma_120":5512.54},{"date":"2025-09-23","open":4977,"high":5022,"low":4894,"close":4931,"volume":7921,"rsi_14":58.54,"sma_20":5370.5,"sma_60":5697.17,"sma_120":5512.46},{"date":"2025-09-24","open":4931,"high":4931,"low":4867,"close":4885,"volume":12470,"rsi_14":55.81,"sma_20":5360.5,"sma_60":5694.33,"sma_120":5511.88},{"date":"2025-09-25","open":4885,"high":4922,"low":4830,"close":4876,"volume":5852,"rsi_14":39.39,"sma_20":5356.5,"sma_60":5690.33,"sma_120":5511.46},{"date":"2025-09-26","open":4848,"high":4876,"low":4812,"close":4821,"volume":22306,"rsi_14":36.11,"sma_20":5350.0,"sma_60":5683.5,"sma_120":5510.79},{"date":"2025-09-29","open":4821,"high":4922,"low":4821,"close":4894,"volume":7510,"rsi_14":48.84,"sma_20":5352.5,"sma_60":5678.33,"sma_120":5510.88},{"date":"2025-09-30","open":4922,"high":5013,"low":4867,"close":4867,"volume":5703,"rsi_14":41.86,"sma_20":5353.5,"sma_60":5673.83,"sma_120":5511.88},{"date":"2025-10-01","open":4858,"high":4931,"low":4830,"close":4931,"volume":9876,"rsi_14":50.0,"sma_20":5357.0,"sma_60":5670.5,"sma_120":5515.08},{"date":"2025-10-02","open":4913,"high":4949,"low":4876,"close":4894,"volume":8786,"rsi_14":44.64,"sma_20":5359.0,"sma_60":5665.67,"sma_120":5518.67},{"date":"2025-10-10","open":4876,"high":4876,"low":4803,"close":4839,"volume":9996,"rsi_14":39.66,"sma_20":5353.5,"sma_60":5659.67,"sma_120":5520.67},{"date":"2025-10-13","open":4830,"high":4903,"low":4702,"close":4812,"volume":21145,"rsi_14":39.66,"sma_20":5348.0,"sma_60":5654.17,"sma_120":5522.42},{"date":"2025-10-14","open":4775,"high":4858,"low":4738,"close":4784,"volume":14516,"rsi_14":40.35,"sma_20":5341.5,"sma_60":5633.17,"sma_120":5521.92},{"date":"2025-10-15","open":4748,"high":4848,"low":4720,"close":4821,"volume":9795,"rsi_14":38.18,"sma_20":5335.5,"sma_60":5606.17,"sma_120":5522.17},{"date":"2025-10-16","open":4784,"high":4867,"low":4766,"close":4830,"volume":8733,"rsi_14":38.18,"sma_20":5330.0,"sma_60":5580.33,"sma_120":5522.67},{"date":"2025-10-17","open":4876,"high":4876,"low":4674,"close":4674,"volume":34713,"rsi_14":28.17,"sma_20":5316.0,"sma_60":5555.5,"sma_120":5521.67},{"date":"2025-10-20","open":4683,"high":4766,"low":4656,"close":4738,"volume":11345,"rsi_14":36.0,"sma_20":5304.5,"sma_60":5538.0,"sma_120":5521.08},{"date":"2025-10-21","open":4693,"high":4766,"low":4656,"close":4665,"volume":14853,"rsi_14":34.62,"sma_20":5290.5,"sma_60":5515.33,"sma_120":5519.58},{"date":"2025-10-22","open":4665,"high":4720,"low":4491,"close":4647,"volume":28958,"rsi_14":34.18,"sma_20":5277.5,"sma_60":5495.33,"sma_120":5518.25},{"date":"2025-10-23","open":4647,"high":4674,"low":4592,"close":4610,"volume":12057,"rsi_14":35.06,"sma_20":5259.5,"sma_60":5476.5,"sma_120":5516.25},{"date":"2025-10-24","open":4601,"high":4665,"low":4578,"close":4610,"volume":15136,"rsi_14":27.54,"sma_20":5241.0,"sma_60":5461.33,"sma_120":5514.17},{"date":"2025-10-27","open":4628,"high":4656,"low":4573,"close":4656,"volume":9039,"rsi_14":33.8,"sma_20":5224.5,"sma_60":5447.0,"sma_120":5512.58},{"date":"2025-10-28","open":4674,"high":4674,"low":4523,"close":4619,"volume":10533,"rsi_14":25.0,"sma_20":5207.5,"sma_60":5433.83,"sma_120":5510.67},{"date":"2025-10-29","open":4628,"high":4638,"low":4573,"close":4592,"volume":9635,"rsi_14":26.15,"sma_20":5191.5,"sma_60":5420.83,"sma_120":5508.08},{"date":"2025-10-30","open":4573,"high":4583,"low":4491,"close":4491,"volume":39794,"rsi_14":23.61,"sma_20":5170.5,"sma_60":5405.17,"sma_120":5505.17},{"date":"2025-10-31","open":4495,"high":4573,"low":4473,"close":4491,"volume":16073,"rsi_14":24.64,"sma_20":5152.5,"sma_60":5389.0,"sma_120":5502.42},{"date":"2025-11-03","open":4500,"high":4505,"low":4262,"close":4349,"volume":37990,"rsi_14":20.86,"sma_20":5122.75,"sma_60":5373.75,"sma_120":5498.21},{"date":"2025-11-04","open":4308,"high":4395,"low":4266,"close":4344,"volume":18621,"rsi_14":16.67,"sma_20":5094.25,"sma_60":5356.58,"sma_120":5493.79},{"date":"2025-11-05","open":4353,"high":4353,"low":4133,"close":4234,"volume":32353,"rsi_14":13.48,"sma_20":5056.25,"sma_60":5336.92,"sma_120":5488.46},{"date":"2025-11-06","open":4303,"high":4349,"low":4216,"close":4234,"volume":15063,"rsi_14":16.67,"sma_20":5021.25,"sma_60":5314.92,"sma_120":5482.38},{"date":"2025-11-07","open":4234,"high":4317,"low":4198,"close":4317,"volume":6014,"rsi_14":18.92,"sma_20":4992.75,"sma_60":5294.92,"sma_120":5476.79},{"date":"2025-11-10","open":4317,"high":4546,"low":4308,"close":4546,"volume":33867,"rsi_14":42.86,"sma_20":4978.25,"sma_60":5279.42,"sma_120":5472.29},{"date":"2025-11-11","open":4541,"high":4628,"low":4541,"close":4628,"volume":16086,"rsi_14":48.98,"sma_20":4969.75,"sma_60":5267.58,"sma_120":5468.38},{"date":"2025-11-12","open":4601,"high":4628,"low":4555,"close":4628,"volume":9711,"rsi_14":51.06,"sma_20":4959.25,"sma_60":5256.42,"sma_120":5465.38},{"date":"2025-11-13","open":4601,"high":4628,"low":4569,"close":4619,"volume":14618,"rsi_14":50.53,"sma_20":4947.75,"sma_60":5245.25,"sma_120":5463.46},{"date":"2025-11-14","open":4610,"high":4720,"low":4583,"close":4610,"volume":12399,"rsi_14":47.25,"sma_20":4944.25,"sma_60":5233.75,"sma_120":5462.21},{"date":"2025-11-17","open":4592,"high":5288,"low":4560,"close":4619,"volume":1537564,"rsi_14":50.0,"sma_20":4937.75,"sma_60":5226.58,"sma_120":5459.88},{"date":"2025-11-18","open":4619,"high":4647,"low":4514,"close":4610,"volume":48682,"rsi_14":51.16,"sma_20":4934.75,"sma_60":5216.25,"sma_120":5457.71},{"date":"2025-11-19","open":4569,"high":4610,"low":4500,"close":4583,"volume":27380,"rsi_14":56.41,"sma_20":4931.25,"sma_60":5205.75,"sma_120":5455.54},{"date":"2025-11-20","open":4583,"high":4766,"low":4523,"close":4729,"volume":31685,"rsi_14":63.83,"sma_20":4937.75,"sma_60":5199.08,"sma_120":5454.96},{"date":"2025-11-21","open":4656,"high":4766,"low":4610,"close":4665,"volume":27684,"rsi_14":70.18,"sma_20":4940.75,"sma_60":5190.08,"sma_120":5453.88},{"date":"2025-11-24","open":4601,"high":4702,"low":4583,"close":4583,"volume":13986,"rsi_14":63.83,"sma_20":4936.75,"sma_60":5179.75,"sma_120":5451.79},{"date":"2025-11-25","open":4578,"high":4665,"low":4528,"close":4537,"volume":17398,"rsi_14":68.97,"sma_20":4932.25,"sma_60":5170.08,"sma_120":5448.96},{"date":"2025-11-26","open":4638,"high":4647,"low":4518,"close":4619,"volume":9109,"rsi_14":71.88,"sma_20":4933.75,"sma_60":5161.92,"sma_120":5446.71},{"date":"2025-11-27","open":4610,"high":5077,"low":4537,"close":4569,"volume":130352,"rsi_14":64.86,"sma_20":4938.0,"sma_60":5155.0,"sma_120":5444.0},{"date":"2025-11-28","open":4532,"high":4738,"low":4532,"close":4683,"volume":30070,"rsi_14":59.38,"sma_20":4948.5,"sma_60":5150.33,"sma_120":5441.75},{"date":"2025-12-01","open":4711,"high":4729,"low":4647,"close":4674,"volume":8103,"rsi_14":53.47,"sma_20":4966.25,"sma_60":5147.17,"sma_120":5438.92},{"date":"2025-12-02","open":4729,"high":4812,"low":4610,"close":4720,"volume":20917,"rsi_14":56.49,"sma_20":4986.75,"sma_60":5144.83,"sma_120":5435.42},{"date":"2025-12-03","open":4711,"high":4858,"low":4711,"close":4848,"volume":12899,"rsi_14":63.89,"sma_20":5020.25,"sma_60":5144.5,"sma_120":5433.17},{"date":"2025-12-04","open":4839,"high":4839,"low":4711,"close":4711,"volume":12676,"rsi_14":55.29,"sma_20":5046.25,"sma_60":5142.17,"sma_120":5430.0},{"date":"2025-12-05","open":4702,"high":5178,"low":4647,"close":4738,"volume":133392,"rsi_14":56.13,"sma_20":5069.25,"sma_60":5138.5,"sma_120":5427.25},{"date":"2025-12-08","open":4757,"high":4940,"low":4748,"close":4839,"volume":40087,"rsi_14":60.78,"sma_20":5085.25,"sma_60":5137.17,"sma_120":5426.58},{"date":"2025-12-09","open":4848,"high":4922,"low":4803,"close":4803,"volume":13445,"rsi_14":60.26,"sma_20":5094.75,"sma_60":5135.33,"sma_120":5424.33},{"date":"2025-12-10","open":4766,"high":4949,"low":4766,"close":4894,"volume":20319,"rsi_14":58.11,"sma_20":5109.25,"sma_60":5134.67,"sma_120":5423.58},{"date":"2025-12-11","open":4903,"high":4903,"low":4784,"close":4867,"volume":14718,"rsi_14":60.28,"sma_20":5122.75,"sma_60":5133.5,"sma_120":5423.25},{"date":"2025-12-12","open":5132,"high":5132,"low":4867,"close":4876,"volume":35132,"rsi_14":66.16,"sma_20":5137.25,"sma_60":5132.5,"sma_120":5422.67},{"date":"2025-12-15","open":4784,"high":4986,"low":4784,"close":4958,"volume":24319,"rsi_14":72.33,"sma_20":5155.75,"sma_60":5132.67,"sma_120":5420.33},{"date":"2025-12-16","open":4958,"high":4958,"low":4885,"close":4894,"volume":16641,"rsi_14":64.85,"sma_20":5171.25,"sma_60":5132.17,"sma_120":5418.42},{"date":"2025-12-17","open":4913,"high":4995,"low":4876,"close":4940,"volume":14161,"rsi_14":70.15,"sma_20":5190.75,"sma_60":5133.17,"sma_120":5417.0},{"date":"2025-12-18","open":4967,"high":4967,"low":4848,"close":4848,"volume":17105,"rsi_14":59.18,"sma_20":5197.25,"sma_60":5131.5,"sma_120":5414.58},{"date":"2025-12-19","open":4858,"high":4949,"low":4748,"close":4894,"volume":23287,"rsi_14":61.76,"sma_20":5209.75,"sma_60":5130.5,"sma_120":5413.5},{"date":"2025-12-22","open":4894,"high":4986,"low":4839,"close":4903,"volume":13517,"rsi_14":60.2,"sma_20":5227.25,"sma_60":5129.5,"sma_120":5413.5},{"date":"2025-12-23","open":4931,"high":4977,"low":4848,"close":4903,"volume":19761,"rsi_14":53.57,"sma_20":5247.25,"sma_60":5129.0,"sma_120":5413.08},{"date":"2025-12-24","open":4913,"high":4922,"low":4775,"close":4903,"volume":16547,"rsi_14":65.22,"sma_20":5262.75,"sma_60":5129.33,"sma_120":5411.83},{"date":"2025-12-26","open":4922,"high":5022,"low":4821,"close":4876,"volume":32296,"rsi_14":60.87,"sma_20":5279.5,"sma_60":5129.33,"sma_120":5409.83},{"date":"2025-12-29","open":4766,"high":4812,"low":4656,"close":4702,"volume":26605,"rsi_14":40.26,"sma_20":5280.5,"sma_60":5127.17,"sma_120":5405.33},{"date":"2025-12-30","open":4702,"high":4757,"low":4647,"close":4702,"volume":12347,"rsi_14":42.47,"sma_20":5282.0,"sma_60":5123.67,"sma_120":5401.0},{"date":"2026-01-02","open":4711,"high":4766,"low":4555,"close":4748,"volume":32374,"rsi_14":38.24,"sma_20":5283.5,"sma_60":5121.5,"sma_120":5397.67},{"date":"2026-01-05","open":4748,"high":4748,"low":4546,"close":4628,"volume":25353,"rsi_14":33.33,"sma_20":5271.5,"sma_60":5116.0,"sma_120":5393.25},{"date":"2026-01-06","open":4628,"high":4628,"low":4491,"close":4509,"volume":33852,"rsi_14":27.78,"sma_20":5260.5,"sma_60":5109.33,"sma_120":5387.5},{"date":"2026-01-07","open":4509,"high":4528,"low":4408,"close":4459,"volume":31952,"rsi_14":18.5,"sma_20":5245.25,"sma_60":5102.42,"sma_120":5381.04},{"date":"2026-01-08","open":4445,"high":4495,"low":4372,"close":4450,"volume":14045,"rsi_14":19.88,"sma_20":5224.0,"sma_60":5095.83,"sma_120":5375.0},{"date":"2026-01-09","open":4514,"high":4514,"low":4390,"close":4413,"volume":12779,"rsi_14":13.84,"sma_20":5202.75,"sma_60":5089.08,"sma_120":5361.12},{"date":"2026-01-12","open":4413,"high":4486,"low":4386,"close":4482,"volume":12764,"rsi_14":24.03,"sma_20":5180.25,"sma_60":5082.92,"sma_120":5344.54},{"date":"2026-01-13","open":4436,"high":4500,"low":4436,"close":4450,"volume":11432,"rsi_14":17.88,"sma_20":5157.5,"sma_60":5076.0,"sma_120":5328.17},{"date":"2026-01-14","open":4450,"high":4486,"low":4381,"close":4445,"volume":26417,"rsi_14":16.67,"sma_20":5134.0,"sma_60":5071.83,"sma_120":5313.67},{"date":"2026-01-15","open":4436,"high":4450,"low":4381,"close":4427,"volume":16703,"rsi_14":16.23,"sma_20":5105.0,"sma_60":5066.17,"sma_120":5302.08},{"date":"2026-01-16","open":4427,"high":4436,"low":4372,"close":4376,"volume":13793,"rsi_14":15.15,"sma_20":5076.75,"sma_60":5060.92,"sma_120":5288.12},{"date":"2026-01-19","open":4376,"high":4931,"low":4353,"close":4454,"volume":171695,"rsi_14":30.43,"sma_20":5024.5,"sma_60":5053.17,"sma_120":5276.38},{"date":"2026-01-20","open":4454,"high":4528,"low":4399,"close":4477,"volume":15852,"rsi_14":32.87,"sma_20":5001.75,"sma_60":5050.75,"sma_120":5265.75},{"date":"2026-01-21","open":4477,"high":4541,"low":4399,"close":4500,"volume":14314,"rsi_14":30.43,"sma_20":4979.75,"sma_60":5047.92,"sma_120":5257.17},{"date":"2026-01-22","open":4500,"high":4514,"low":4450,"close":4463,"volume":10182,"rsi_14":35.0,"sma_20":4955.75,"sma_60":5045.08,"sma_120":5248.25},{"date":"2026-01-23","open":4463,"high":4541,"low":4450,"close":4505,"volume":12492,"rsi_14":49.51,"sma_20":4934.0,"sma_60":5043.5,"sma_120":5240.62},{"date":"2026-01-26","open":4505,"high":4619,"low":4495,"close":4564,"volume":23021,"rsi_14":60.95,"sma_20":4917.0,"sma_60":5044.83,"sma_120":5233.88},{"date":"2026-01-27","open":4564,"high":4628,"low":4550,"close":4578,"volume":15505,"rsi_14":63.21,"sma_20":4910.25,"sma_60":5046.42,"sma_120":5226.83},{"date":"2026-01-28","open":4583,"high":4592,"low":4537,"close":4537,"volume":17154,"rsi_14":62.62,"sma_20":4901.25,"sma_60":5049.83,"sma_120":5219.17},{"date":"2026-01-29","open":4537,"high":4537,"low":4468,"close":4505,"volume":22151,"rsi_14":52.53,"sma_20":4888.0,"sma_60":5052.75,"sma_120":5212.96},{"date":"2026-01-30","open":4463,"high":4532,"low":4408,"close":4459,"volume":41454,"rsi_14":50.98,"sma_20":4878.75,"sma_60":5056.83,"sma_120":5205.42},{"date":"2026-02-02","open":4500,"high":4500,"low":4344,"close":4386,"volume":16304,"rsi_14":44.44,"sma_20":4872.0,"sma_60":5059.58,"sma_120":5196.96},{"date":"2026-02-03","open":4454,"high":4454,"low":4353,"close":4441,"volume":12719,"rsi_14":51.2,"sma_20":4871.0,"sma_60":5061.83,"sma_120":5187.83},{"date":"2026-02-04","open":4436,"high":4500,"low":4381,"close":4491,"volume":15236,"rsi_14":60.0,"sma_20":4873.25,"sma_60":5063.92,"sma_120":5179.42},{"date":"2026-02-05","open":4495,"high":4509,"low":4445,"close":4463,"volume":7922,"rsi_14":57.25,"sma_20":4876.0,"sma_60":5062.42,"sma_120":5170.92},{"date":"2026-02-06","open":4431,"high":4441,"low":4303,"close":4358,"volume":31611,"rsi_14":42.34,"sma_20":4869.25,"sma_60":5057.5,"sma_120":5162.54},{"date":"2026-02-09","open":4381,"high":4509,"low":4376,"close":4463,"volume":13980,"rsi_14":49.03,"sma_20":4870.0,"sma_60":5054.5,"sma_120":5155.46},{"date":"2026-02-10","open":4463,"high":4541,"low":4463,"close":4505,"volume":6013,"rsi_14":50.31,"sma_20":4873.25,"sma_60":5052.42,"sma_120":5148.83},{"date":"2026-02-11","open":4500,"high":4638,"low":4463,"close":4578,"volume":11785,"rsi_14":57.49,"sma_20":4881.5,"sma_60":5051.83,"sma_120":5142.79},{"date":"2026-02-12","open":4546,"high":4560,"low":4518,"close":4532,"volume":5284,"rsi_14":51.79,"sma_20":4890.0,"sma_60":5050.25,"sma_120":5138.42},{"date":"2026-02-13","open":4532,"high":4564,"low":4418,"close":4445,"volume":10792,"rsi_14":42.53,"sma_20":4893.75,"sma_60":5047.25,"sma_120":5131.75},{"date":"2026-02-19","open":4445,"high":4583,"low":4408,"close":4523,"volume":14038,"rsi_14":46.81,"sma_20":4897.5,"sma_60":5046.17,"sma_120":5125.96},{"date":"2026-02-20","open":4505,"high":4528,"low":4399,"close":4463,"volume":52618,"rsi_14":45.83,"sma_20":4896.75,"sma_60":5041.33,"sma_120":5120.21},{"date":"2026-02-23","open":4505,"high":4518,"low":4308,"close":4381,"volume":65292,"rsi_14":43.35,"sma_20":4890.25,"sma_60":5036.17,"sma_120":5113.12},{"date":"2026-02-24","open":4381,"high":4491,"low":4381,"close":4477,"volume":17638,"rsi_14":50.93,"sma_20":4891.0,"sma_60":5034.25,"sma_120":5107.0},{"date":"2026-02-25","open":4477,"high":4486,"low":4418,"close":4468,"volume":6430,"rsi_14":54.5,"sma_20":4889.0,"sma_60":5033.0,"sma_120":5101.54},{"date":"2026-02-26","open":4468,"high":4468,"low":4353,"close":4358,"volume":30039,"rsi_14":45.75,"sma_20":4875.5,"sma_60":4904.58,"sma_120":5051.71},{"date":"2026-02-27","open":4353,"high":4353,"low":4280,"close":4298,"volume":29224,"rsi_14":40.19,"sma_20":4862.5,"sma_60":5023.33,"sma_120":5089.17},{"date":"2026-03-03","open":4271,"high":4271,"low":4051,"close":4051,"volume":46112,"rsi_14":32.82,"sma_20":4836.0,"sma_60":5011.83,"sma_120":5081.08},{"date":"2026-03-04","open":4042,"high":4042,"low":3606,"close":3666,"volume":42663,"rsi_14":26.63,"sma_20":4790.25,"sma_60":4993.5,"sma_120":5070.33},{"date":"2026-03-05","open":3749,"high":3987,"low":3735,"close":3927,"volume":18146,"rsi_14":33.61,"sma_20":4761.25,"sma_60":4979.08,"sma_120":5061.96},{"date":"2026-03-06","open":3946,"high":3987,"low":3895,"close":3923,"volume":8129,"rsi_14":31.81,"sma_20":4736.0,"sma_60":4962.25,"sma_120":5053.38},{"date":"2026-03-09","open":3886,"high":3886,"low":3661,"close":3753,"volume":39973,"rsi_14":25.68,"sma_20":4698.5,"sma_60":4944.83,"sma_120":5043.5},{"date":"2026-03-10","open":3758,"high":3877,"low":3758,"close":3799,"volume":5823,"rsi_14":28.38,"sma_20":4660.75,"sma_60":4927.75,"sma_120":5033.12},{"date":"2026-03-11","open":3689,"high":3886,"low":3689,"close":3804,"volume":20295,"rsi_14":30.11,"sma_20":4624.75,"sma_60":4908.92,"sma_120":5023.04},{"date":"2026-03-12","open":3804,"high":3955,"low":3804,"close":3941,"volume":12128,"rsi_14":32.6,"sma_20":4602.0,"sma_60":4893.25,"sma_120":5014.29},{"date":"2026-03-13","open":3941,"high":4083,"low":3849,"close":4014,"volume":18364,"rsi_14":36.68,"sma_20":4577.5,"sma_60":4877.25,"sma_120":5005.96},{"date":"2026-03-16","open":4014,"high":4129,"low":3987,"close":3991,"volume":2480,"rsi_14":38.03,"sma_20":4549.5,"sma_60":4765.92,"sma_120":4980.29},{"date":"2026-03-17","open":4097,"high":4097,"low":3941,"close":3955,"volume":9609,"rsi_14":33.33,"sma_20":4515.5,"sma_60":4844.58,"sma_120":4988.54},{"date":"2026-03-18","open":3950,"high":4051,"low":3900,"close":3941,"volume":3087,"rsi_14":33.24,"sma_20":4483.25,"sma_60":4826.08,"sma_120":4979.38},{"date":"2026-03-19","open":3941,"high":3955,"low":3881,"close":3891,"volume":14871,"rsi_14":34.55,"sma_20":4453.0,"sma_60":4807.83,"sma_120":4970.0},{"date":"2026-03-20","open":3863,"high":4023,"low":3863,"close":3978,"volume":5410,"rsi_14":39.58,"sma_20":4423.25,"sma_60":4790.33,"sma_120":4961.75},{"date":"2026-03-23","open":3946,"high":3968,"low":3804,"close":3804,"volume":10948,"rsi_14":41.56,"sma_20":4387.25,"sma_60":4771.33,"sma_120":4951.42},{"date":"2026-03-24","open":4028,"high":4028,"low":3794,"close":3900,"volume":7662,"rsi_14":59.92,"sma_20":4361.0,"sma_60":4753.25,"sma_120":4941.88},{"date":"2026-03-25","open":3955,"high":4042,"low":3881,"close":3900,"volume":12199,"rsi_14":48.5,"sma_20":4329.5,"sma_60":4735.0,"sma_120":4932.25},{"date":"2026-03-26","open":3936,"high":3987,"low":3886,"close":3936,"volume":5706,"rsi_14":50.72,"sma_20":4300.5,"sma_60":4717.42,"sma_120":4923.21},{"date":"2026-03-27","open":3904,"high":3959,"low":3849,"close":3955,"volume":7379,"rsi_14":62.64,"sma_20":4278.5,"sma_60":4700.17,"sma_120":4914.75},{"date":"2026-03-30","open":3914,"high":3914,"low":3808,"close":3849,"volume":14868,"rsi_14":52.94,"sma_20":4254.0,"sma_60":4681.5,"sma_120":4905.42},{"date":"2026-03-31","open":3877,"high":3877,"low":3781,"close":3840,"volume":5743,"rsi_14":52.13,"sma_20":4242.5,"sma_60":4665.83,"sma_120":4896.5},{"date":"2026-04-01","open":3867,"high":4028,"low":3863,"close":4014,"volume":15260,"rsi_14":53.37,"sma_20":4260.75,"sma_60":4653.08,"sma_120":4888.38},{"date":"2026-04-02","open":3978,"high":4019,"low":3813,"close":3813,"volume":17961,"rsi_14":39.91,"sma_20":4254.5,"sma_60":4636.08,"sma_120":4878.79},{"date":"2026-04-03","open":3813,"high":3891,"low":3813,"close":3849,"volume":15732,"rsi_14":42.99,"sma_20":4250.5,"sma_60":4621.92,"sma_120":4868.96},{"date":"2026-04-06","open":4257,"high":4583,"low":4060,"close":4198,"volume":693348,"rsi_14":59.17,"sma_20":4274.75,"sma_60":4616.25,"sma_120":4862.79},{"date":"2026-04-07","open":4193,"high":4211,"low":4083,"close":4143,"volume":36380,"rsi_14":57.38,"sma_20":4293.5,"sma_60":4610.5,"sma_120":4856.46},{"date":"2026-04-08","open":4147,"high":4262,"low":4138,"close":4211,"volume":19913,"rsi_14":61.59,"sma_20":4315.75,"sma_60":4606.17,"sma_120":4851.0},{"date":"2026-04-09","open":4198,"high":4262,"low":4115,"close":4133,"volume":23837,"rsi_14":55.67,"sma_20":4326.25,"sma_60":4601.08,"sma_120":4845.08},{"date":"2026-04-10","open":4143,"high":4280,"low":4143,"close":4230,"volume":29450,"rsi_14":66.43,"sma_20":4338.0,"sma_60":4596.5,"sma_120":4839.71},{"date":"2026-04-13","open":4234,"high":4408,"low":4234,"close":4404,"volume":33355,"rsi_14":68.33,"sma_20":4360.5,"sma_60":4595.67,"sma_120":4835.83},{"date":"2026-04-14","open":4473,"high":4601,"low":4367,"close":4592,"volume":100587,"rsi_14":72.14,"sma_20":4395.25,"sma_60":4598.33,"sma_120":4835.08},{"date":"2026-04-15","open":4674,"high":4821,"low":4601,"close":4812,"volume":108582,"rsi_14":75.07,"sma_20":4442.75,"sma_60":4605.33,"sma_120":4835.75},{"date":"2026-04-16","open":4812,"high":4949,"low":4793,"close":4940,"volume":121037,"rsi_14":76.54,"sma_20":4500.0,"sma_60":4615.58,"sma_120":4838.25},{"date":"2026-04-17","open":4985,"high":4985,"low":4750,"close":4760,"volume":92538,"rsi_14":61.02,"sma_20":4521.0,"sma_60":4613.92,"sma_120":4835.67},{"date":"2026-04-20","open":4760,"high":4765,"low":4625,"close":4675,"volume":48960,"rsi_14":59.27,"sma_20":4547.25,"sma_60":4610.42,"sma_120":4832.71},{"date":"2026-04-21","open":4745,"high":4745,"low":4560,"close":4595,"volume":44299,"rsi_14":54.56,"sma_20":4564.25,"sma_60":4605.17,"sma_120":4829.08},{"date":"2026-04-22","open":4605,"high":4655,"low":4465,"close":4500,"volume":31544,"rsi_14":57.05,"sma_20":4576.5,"sma_60":4599.0,"sma_120":4824.25},{"date":"2026-04-23","open":4545,"high":4545,"low":4420,"close":4425,"volume":21915,"rsi_14":54.6,"sma_20":4583.0,"sma_60":4590.83,"sma_120":4819.12},{"date":"2026-04-24","open":4425,"high":4495,"low":4415,"close":4430,"volume":16833,"rsi_14":46.38,"sma_20":4588.75,"sma_60":4581.67,"sma_120":4814.29},{"date":"2026-04-27","open":4425,"high":4505,"low":4425,"close":4450,"volume":14051,"rsi_14":48.28,"sma_20":4601.25,"sma_60":4572.58,"sma_120":4810.54},{"date":"2026-04-28","open":4435,"high":4510,"low":4395,"close":4430,"volume":20334,"rsi_14":45.82,"sma_20":4613.25,"sma_60":4563.92,"sma_120":4806.62},{"date":"2026-04-29","open":4430,"high":4430,"low":4355,"close":4430,"volume":11901,"rsi_14":47.88,"sma_20":4616.5,"sma_60":4555.83,"sma_120":4796.0},{"date":"2026-04-30","open":4430,"high":4470,"low":4355,"close":4370,"volume":27952,"rsi_14":27.93,"sma_20":4782.5,"sma_60":4505.08,"sma_120":4437.42},{"date":"2026-05-04","open":4380,"high":4430,"low":4295,"close":4300,"volume":22143,"rsi_14":35.36,"sma_20":4632.0,"sma_60":4539.5,"sma_120":4798.25},{"date":"2026-05-06","open":4300,"high":4305,"low":4230,"close":4235,"volume":19185,"rsi_14":25.55,"sma_20":4614.75,"sma_60":4529.33,"sma_120":4795.04},{"date":"2026-05-07","open":4265,"high":4265,"low":4155,"close":4200,"volume":18010,"rsi_14":11.96,"sma_20":4598.75,"sma_60":4517.67,"sma_120":4790.79},{"date":"2026-05-08","open":4200,"high":4270,"low":4145,"close":4200,"volume":9130,"rsi_14":2.02,"sma_20":4579.0,"sma_60":4506.5,"sma_120":4784.46},{"date":"2026-05-11","open":4200,"high":4255,"low":4040,"close":4245,"volume":33766,"rsi_14":10.69,"sma_20":4565.75,"sma_60":4498.0,"sma_120":4777.75},{"date":"2026-05-12","open":4285,"high":4285,"low":4120,"close":4120,"volume":17892,"rsi_14":10.07,"sma_20":4541.0,"sma_60":4485.5,"sma_120":4770.0},{"date":"2026-05-13","open":4120,"high":4175,"low":4040,"close":4100,"volume":10465,"rsi_14":11.02,"sma_20":4505.75,"sma_60":4471.92,"sma_120":4762.17},{"date":"2026-05-14","open":4030,"high":4150,"low":4025,"close":4110,"volume":8800,"rsi_14":14.55,"sma_20":4460.75,"sma_60":4457.17,"sma_120":4754.5},{"date":"2026-05-15","open":4080,"high":4235,"low":3870,"close":4145,"volume":27619,"rsi_14":22.55,"sma_20":4405.5,"sma_60":4443.83,"sma_120":4747.04},{"date":"2026-05-18","open":4150,"high":4212,"low":4000,"close":4200,"volume":45325,"rsi_14":29.46,"sma_20":4346.0,"sma_60":4433.0,"sma_120":4740.12},{"date":"2026-05-19","open":4170,"high":4190,"low":4075,"close":4095,"volume":9762,"rsi_14":22.48,"sma_20":4312.75,"sma_60":4419.0,"sma_120":4732.58},{"date":"2026-05-20","open":4070,"high":4095,"low":3960,"close":4000,"volume":10552,"rsi_14":20.14,"sma_20":4279.0,"sma_60":4404.5,"sma_120":4722.92},{"date":"2026-05-21","open":4000,"high":4100,"low":3945,"close":3945,"volume":15221,"rsi_14":18.71,"sma_20":4246.5,"sma_60":4390.58,"sma_120":4713.38},{"date":"2026-05-22","open":3945,"high":4060,"low":3945,"close":4045,"volume":6621,"rsi_14":30.06,"sma_20":4223.75,"sma_60":4376.58,"sma_120":4705.42},{"date":"2026-05-26","open":4100,"high":4140,"low":3990,"close":4000,"volume":9274,"rsi_14":31.01,"sma_20":4202.5,"sma_60":4362.0,"sma_120":4697.5},{"date":"2026-05-27","open":3990,"high":4140,"low":3930,"close":3995,"volume":26788,"rsi_14":33.56,"sma_20":4180.75,"sma_60":4349.33,"sma_120":4688.79},{"date":"2026-05-28","open":3995,"high":3995,"low":3830,"close":3890,"volume":14229,"rsi_14":30.62,"sma_20":4152.75,"sma_60":4336.0,"sma_120":4679.67},{"date":"2026-05-29","open":3885,"high":3890,"low":3750,"close":3810,"volume":20358,"rsi_14":27.84,"sma_20":4121.75,"sma_60":4325.83,"sma_120":4668.83},{"date":"2026-06-01","open":3805,"high":3810,"low":3425,"close":3540,"volume":35874,"rsi_14":18.1,"sma_20":4077.25,"sma_60":4318.17,"sma_120":4655.83},{"date":"2026-06-02","open":3540,"high":3565,"low":3425,"close":3515,"volume":8341,"rsi_14":19.9,"sma_20":4034.5,"sma_60":4305.33,"sma_120":4642.21},{"date":"2026-06-04","open":3515,"high":3610,"low":3485,"close":3500,"volume":6534,"rsi_14":20.0,"sma_20":3994.5,"sma_60":4292.33,"sma_120":4627.29},{"date":"2026-06-05","open":3555,"high":3555,"low":3285,"close":3390,"volume":21990,"rsi_14":17.27,"sma_20":3952.25,"sma_60":4280.58,"sma_120":4612.71},{"date":"2026-06-08","open":3280,"high":3280,"low":3195,"close":3200,"volume":15452,"rsi_14":12.35,"sma_20":3902.25,"sma_60":4264.83,"sma_120":4596.29},{"date":"2026-06-09","open":3175,"high":3695,"low":3040,"close":3695,"volume":27136,"rsi_14":35.1,"sma_20":3877.0,"sma_60":4257.25,"sma_120":4583.08},{"date":"2026-06-10","open":3695,"high":3770,"low":3565,"close":3615,"volume":10732,"rsi_14":35.63,"sma_20":3845.5,"sma_60":4245.83,"sma_120":4569.54},{"date":"2026-06-11","open":3765,"high":3765,"low":3475,"close":3510,"volume":10741,"rsi_14":35.42,"sma_20":3815.0,"sma_60":4231.33,"sma_120":4554.29},{"date":"2026-06-12","open":3515,"high":3815,"low":3515,"close":3790,"volume":13899,"rsi_14":45.93,"sma_20":3799.5,"sma_60":4221.92,"sma_120":4541.62},{"date":"2026-06-15","open":3780,"high":3920,"low":3710,"close":3915,"volume":12513,"rsi_14":46.63,"sma_20":3789.75,"sma_60":4215.25,"sma_120":4529.92},{"date":"2026-06-16","open":3915,"high":4075,"low":3880,"close":4060,"volume":23648,"rsi_14":51.48,"sma_20":3785.5,"sma_60":4211.25,"sma_120":4518.67},{"date":"2026-06-17","open":4090,"high":4185,"low":3935,"close":4140,"volume":20317,"rsi_14":75.0,"sma_20":3796.5,"sma_60":4188.67,"sma_120":4444.42},{"date":"2026-06-18","open":4110,"high":4200,"low":4000,"close":4145,"volume":13632,"rsi_14":56.36,"sma_20":3785.0,"sma_60":4206.25,"sma_120":4498.29},{"date":"2026-06-19","open":4215,"high":4215,"low":4040,"close":4170,"volume":11762,"rsi_14":59.23,"sma_20":3793.5,"sma_60":4206.58,"sma_120":4488.96},{"date":"2026-06-22","open":4140,"high":4200,"low":4095,"close":4160,"volume":11782,"rsi_14":68.34,"sma_20":3804.25,"sma_60":4205.0,"sma_120":4479.12},{"date":"2026-06-23","open":4170,"high":4170,"low":3855,"close":3855,"volume":16433,"rsi_14":58.63,"sma_20":3794.75,"sma_60":4198.33,"sma_120":4466.67},{"date":"2026-06-24","open":3855,"high":3935,"low":3655,"close":3900,"volume":18175,"rsi_14":60.0,"sma_20":3789.75,"sma_60":4191.75,"sma_120":4454.58},{"date":"2026-06-25","open":3905,"high":4200,"low":3800,"close":4140,"volume":21797,"rsi_14":67.61,"sma_20":3797.0,"sma_60":4188.83,"sma_120":4444.5},{"date":"2026-06-26","open":4110,"high":4195,"low":3900,"close":4125,"volume":26739,"rsi_14":73.66,"sma_20":3808.75,"sma_60":4187.58,"sma_120":4434.54},{"date":"2026-06-29","open":4125,"high":4200,"low":4095,"close":4190,"volume":14236,"rsi_14":66.23,"sma_20":3827.75,"sma_60":4187.58,"sma_120":4426.71},{"date":"2026-06-30","open":4195,"high":4310,"low":4175,"close":4300,"volume":24760,"rsi_14":72.03,"sma_20":3865.75,"sma_60":4186.5,"sma_120":4419.79},{"date":"2026-07-01","open":4275,"high":4400,"low":4270,"close":4380,"volume":17086,"rsi_14":78.43,"sma_20":3909.0,"sma_60":4190.17,"sma_120":4413.12},{"date":"2026-07-02","open":4325,"high":4505,"low":4080,"close":4410,"volume":20133,"rsi_14":74.22,"sma_20":3954.5,"sma_60":4193.67,"sma_120":4407.79},{"date":"2026-07-03","open":4425,"high":4500,"low":4250,"close":4500,"volume":15572,"rsi_14":73.49,"sma_20":4010.0,"sma_60":4192.33,"sma_120":4404.29},{"date":"2026-07-06","open":4500,"high":4685,"low":4470,"close":4660,"volume":35290,"rsi_14":73.81,"sma_20":4083.0,"sma_60":4194.67,"sma_120":4402.58},{"date":"2026-07-07","open":4625,"high":4705,"low":4505,"close":4555,"volume":22038,"rsi_14":66.15,"sma_20":4126.0,"sma_60":4194.0,"sma_120":4400.08},{"date":"2026-07-08","open":4415,"high":4695,"low":4415,"close":4625,"volume":31012,"rsi_14":67.78,"sma_20":4176.5,"sma_60":4195.92,"sma_120":4398.5},{"date":"2026-07-09","open":4525,"high":4740,"low":4500,"close":4695,"volume":30682,"rsi_14":68.82,"sma_20":4235.75,"sma_60":4197.25,"sma_120":4396.88},{"date":"2026-07-10","open":4695,"high":4735,"low":4600,"close":4705,"volume":19804,"rsi_14":69.53,"sma_20":4281.5,"sma_60":4195.58,"sma_120":4395.62},{"date":"2026-07-13","open":4705,"high":4760,"low":4460,"close":4715,"volume":18858,"rsi_14":89.09,"sma_20":4321.5,"sma_60":4190.67,"sma_120":4394.5},{"date":"2026-07-14","open":4715,"high":4750,"low":4500,"close":4635,"volume":29136,"rsi_14":82.38,"sma_20":4350.25,"sma_60":4180.42,"sma_120":4392.88},{"date":"2026-07-15","open":4630,"high":4730,"low":4435,"close":4715,"volume":14976,"rsi_14":79.49,"sma_20":4379.0,"sma_60":4169.17,"sma_120":4392.38},{"date":"2026-07-16","open":4660,"high":4725,"low":4630,"close":4700,"volume":11722,"rsi_14":79.49,"sma_20":4406.75,"sma_60":4168.17,"sma_120":4391.04},{"date":"2026-07-20","open":4660,"high":4725,"low":4600,"close":4620,"volume":9781,"rsi_14":71.72,"sma_20":4429.25,"sma_60":4167.25,"sma_120":4388.83},{"date":"2026-07-21","open":4250,"high":4700,"low":4250,"close":4620,"volume":16986,"rsi_14":68.18,"sma_20":4452.25,"sma_60":4167.67,"sma_120":4386.42},{"date":"2026-07-22","open":4650,"high":4690,"low":4565,"close":4680,"volume":10252,"rsi_14":67.44,"sma_20":4493.5,"sma_60":4170.67,"sma_120":4384.83},{"date":"2026-07-23","open":4680,"high":4730,"low":4625,"close":4660,"volume":11138,"rsi_14":64.71,"sma_20":4531.5,"sma_60":4174.58,"sma_120":4382.71},{"date":"2026-07-24","open":4660,"high":4715,"low":4500,"close":4655,"volume":10368,"rsi_14":60.13,"sma_20":4557.25,"sma_60":4178.33,"sma_120":4380.0},{"date":"2026-07-27","open":4660,"high":4755,"low":4630,"close":4715,"volume":12174,"rsi_14":54.14,"sma_20":4586.75,"sma_60":4182.75,"sma_120":4377.67},{"date":"2026-07-28","open":4355,"high":4695,"low":4355,"close":4545,"volume":61996,"rsi_14":49.32,"sma_20":4604.5,"sma_60":4184.67,"sma_120":4374.29},{"date":"2026-07-29","open":4660,"high":4745,"low":4125,"close":4395,"volume":33106,"rsi_14":35.8,"sma_20":4609.25,"sma_60":4184.08,"sma_120":4369.96},{"date":"2026-07-30","open":3750,"high":4400,"low":3750,"close":4245,"volume":11694,"rsi_14":24.72,"sma_20":4602.5,"sma_60":4182.0,"sma_120":4364.79},{"date":"2026-07-31","open":4625,"high":4625,"low":4200,"close":4480,"volume":10612,"rsi_14":39.91,"sma_20":4606.0,"sma_60":4185.0,"sma_120":4362.25},{"date":"2026-08-03","open":4440,"high":4685,"low":4400,"close":4645,"volume":9959,"rsi_14":47.24,"sma_20":4613.25,"sma_60":4191.83,"sma_120":4360.58},{"date":"2026-08-04","open":4640,"high":4640,"low":4455,"close":4575,"volume":22654,"rsi_14":47.62,"sma_20":4609.0,"sma_60":4198.08,"sma_120":4357.88},{"date":"2026-08-05","open":4540,"high":4700,"low":4440,"close":4510,"volume":15507,"rsi_14":41.77,"sma_20":4606.75,"sma_60":4203.25,"sma_120":4354.88},{"date":"2026-08-06","open":4485,"high":4675,"low":4485,"close":4650,"volume":6004,"rsi_14":48.18,"sma_20":4608.0,"sma_60":4210.0,"sma_120":4354.0},{"date":"2026-08-07","open":4505,"high":4700,"low":4495,"close":4580,"volume":14265,"rsi_14":48.53,"sma_20":4602.25,"sma_60":4217.67,"sma_120":4351.58},{"date":"2026-08-10","open":4615,"high":4625,"low":4265,"close":4265,"volume":25025,"rsi_14":39.4,"sma_20":4580.25,"sma_60":4220.42,"sma_120":4346.17},{"date":"2026-08-11","open":4265,"high":4370,"low":4135,"close":4265,"volume":26432,"rsi_14":37.15,"sma_20":4557.75,"sma_60":4223.0,"sma_120":4340.08},{"date":"2026-08-12","open":4250,"high":4300,"low":4240,"close":4265,"volume":6123,"rsi_14":37.62,"sma_20":4539.25,"sma_60":4225.0,"sma_120":4334.42},{"date":"2026-08-13","open":4200,"high":4265,"low":4155,"close":4175,"volume":15510,"rsi_14":35.71,"sma_20":4512.25,"sma_60":4224.58,"sma_120":4328.79},{"date":"2026-08-14","open":4185,"high":4225,"low":4060,"close":4135,"volume":13553,"rsi_14":32.53,"sma_20":4484.0,"sma_60":4225.25,"sma_120":4322.12},{"date":"2026-08-18","open":4090,"high":4105,"low":3785,"close":3915,"volume":25809,"rsi_14":31.58,"sma_20":4448.75,"sma_60":4223.83,"sma_120":4314.17},{"date":"2026-08-19","open":3845,"high":3930,"low":3795,"close":3900,"volume":14051,"rsi_14":34.29,"sma_20":4412.75,"sma_60":4223.08,"sma_120":4306.83},{"date":"2026-08-20","open":3805,"high":4100,"low":3750,"close":4070,"volume":13227,"rsi_14":44.51,"sma_20":4382.25,"sma_60":4223.5,"sma_120":4300.04},{"date":"2026-08-21","open":4040,"high":4080,"low":3860,"close":4010,"volume":4089,"rsi_14":33.45,"sma_20":4349.75,"sma_60":4223.67,"sma_120":4292.83},{"date":"2026-08-24","open":3980,"high":4010,"low":3945,"close":4010,"volume":1738,"rsi_14":24.7,"sma_20":4317.5,"sma_60":4223.92,"sma_120":4286.62},{"date":"2026-08-25","open":3920,"high":4010,"low":3870,"close":3930,"volume":3232,"rsi_14":24.51,"sma_20":4278.25,"sma_60":4224.58,"sma_120":4280.29},{"date":"2026-08-26","open":3900,"high":4025,"low":3900,"close":4020,"volume":4784,"rsi_14":31.01,"sma_20":4252.0,"sma_60":4228.08,"sma_120":4276.96},{"date":"2026-08-27","open":3990,"high":4025,"low":3905,"close":4020,"volume":8411,"rsi_14":22.61,"sma_20":4233.25,"sma_60":4236.08,"sma_120":4277.12},{"date":"2026-08-28","open":3990,"high":4050,"low":3920,"close":3930,"volume":4148,"rsi_14":22.22,"sma_20":4217.5,"sma_60":4243.0,"sma_120":4274.17},{"date":"2026-08-31","open":3930,"high":3930,"low":3830,"close":3880,"volume":2343,"rsi_14":28.73,"sma_20":4187.5,"sma_60":4249.33,"sma_120":4270.83},{"date":"2026-09-01","open":3880,"high":4000,"low":3860,"close":4000,"volume":2213,"rsi_14":37.07,"sma_20":4155.25,"sma_60":4259.5,"sma_120":4270.04},{"date":"2026-09-02","open":3860,"high":3945,"low":3830,"close":3880,"volume":6723,"rsi_14":33.19,"sma_20":4120.5,"sma_60":4270.83,"sma_120":4267.83},{"date":"2026-09-03","open":3835,"high":3890,"low":3790,"close":3870,"volume":6188,"rsi_14":35.68,"sma_20":4088.5,"sma_60":4273.75,"sma_120":4265.5},{"date":"2026-09-04","open":3860,"high":3890,"low":3790,"close":3865,"volume":1801,"rsi_14":36.89,"sma_20":4049.25,"sma_60":4277.92,"sma_120":4261.88},{"date":"2026-09-07","open":3865,"high":3885,"low":3600,"close":3835,"volume":21075,"rsi_14":45.24,"sma_20":4012.0,"sma_60":4283.33,"sma_120":4257.33},{"date":"2026-09-08","open":3835,"high":3860,"low":3710,"close":3850,"volume":3438,"rsi_14":47.02,"sma_20":3991.25,"sma_60":4284.33,"sma_120":4253.12},{"date":"2026-09-09","open":3860,"high":3860,"low":3805,"close":3850,"volume":1538,"rsi_14":33.58,"sma_20":3970.5,"sma_60":4283.25,"sma_120":4249.25},{"date":"2026-09-10","open":3865,"high":3930,"low":3820,"close":3850,"volume":3969,"rsi_14":36.89,"sma_20":3949.75,"sma_60":4279.75,"sma_120":4245.5},{"date":"2026-09-11","open":3900,"high":3945,"low":3830,"close":3935,"volume":3008,"rsi_14":44.6,"sma_20":3937.75,"sma_60":4276.33,"sma_120":4242.92},{"date":"2026-09-14","open":3945,"high":4050,"low":3865,"close":4050,"volume":561,"rsi_14":58.22,"sma_20":3933.5,"sma_60":4274.75,"sma_120":4240.5},{"date":"2026-09-15","open":3940,"high":3940,"low":3840,"close":3910,"volume":1606,"rsi_14":42.95,"sma_20":3933.25,"sma_60":4270.42,"sma_120":4238.5},{"date":"2026-09-16","open":3825,"high":3850,"low":3620,"close":3840,"volume":5096,"rsi_14":39.41,"sma_20":3930.25,"sma_60":4265.08,"sma_120":4235.04},{"date":"2026-09-17","open":3840,"high":3910,"low":3720,"close":3910,"volume":2557,"rsi_14":48.8,"sma_20":3922.25,"sma_60":4266.0,"sma_120":4232.17},{"date":"2026-09-18","open":3785,"high":3925,"low":3725,"close":3765,"volume":2397,"rsi_14":43.78,"sma_20":3910.0,"sma_60":4263.75,"sma_120":4227.75},{"date":"2026-09-21","open":3855,"high":3890,"low":3305,"close":3785,"volume":74829,"rsi_14":36.97,"sma_20":3898.75,"sma_60":4257.83,"sma_120":4223.33},{"date":"2026-09-22","open":3710,"high":3740,"low":3620,"close":3695,"volume":2741,"rsi_14":38.36,"sma_20":3887.0,"sma_60":4250.67,"sma_120":4219.12},{"date":"2026-09-23","open":3735,"high":3750,"low":3570,"close":3700,"volume":1818,"rsi_14":39.24,"sma_20":3871.0,"sma_60":4242.5,"sma_120":4215.04},{"date":"2026-09-28","open":3645,"high":3715,"low":3535,"close":3685,"volume":3892,"rsi_14":38.75,"sma_20":3854.25,"sma_60":4232.25,"sma_120":4209.38},{"date":"2026-09-29","open":3580,"high":3700,"low":3470,"close":3475,"volume":2897,"rsi_14":31.63,"sma_20":3831.5,"sma_60":4217.17,"sma_120":4203.67},{"date":"2026-09-30","open":3535,"high":3585,"low":3480,"close":3525,"volume":4089,"rsi_14":33.99,"sma_20":3813.75,"sma_60":4202.42,"sma_120":4198.04},{"date":"2026-10-01","open":3500,"high":3580,"low":3500,"close":3570,"volume":3388,"rsi_14":36.79,"sma_20":3792.25,"sma_60":4186.92,"sma_120":4189.62},{"date":"2026-10-02","open":3590,"high":3665,"low":3525,"close":3660,"volume":4062,"rsi_14":41.74,"sma_20":3781.25,"sma_60":4170.25,"sma_120":4182.46},{"date":"2026-10-06","open":3630,"high":3740,"low":3630,"close":3695,"volume":1108,"rsi_14":39.09,"sma_20":3772.5,"sma_60":4155.92,"sma_120":4174.96},{"date":"2026-10-07","open":3740,"high":3740,"low":3660,"close":3660,"volume":1114,"rsi_14":30.88,"sma_20":3762.25,"sma_60":4139.83,"sma_120":4167.88},{"date":"2026-10-08","open":3700,"high":3710,"low":3675,"close":3695,"volume":530,"rsi_14":38.25,"sma_20":3755.25,"sma_60":4123.17,"sma_120":4160.21},{"date":"2026-10-12","open":3670,"high":3730,"low":3615,"close":3675,"volume":1669,"rsi_14":40.46,"sma_20":3746.5,"sma_60":4106.0,"sma_120":4150.79},{"date":"2026-10-13","open":3720,"high":3740,"low":3630,"close":3715,"volume":1297,"rsi_14":38.32,"sma_20":3739.75,"sma_60":4089.33,"sma_120":4140.0},{"date":"2026-10-14","open":3555,"high":3695,"low":3555,"close":3680,"volume":1670,"rsi_14":44.14,"sma_20":3731.25,"sma_60":4073.42,"sma_120":4126.92},{"date":"2026-10-15","open":3615,"high":3645,"low":3485,"close":3490,"volume":3863,"rsi_14":33.52,"sma_20":3709.0,"sma_60":4053.0,"sma_120":4111.08},{"date":"2026-10-16","open":3485,"high":3715,"low":3450,"close":3655,"volume":3042,"rsi_14":47.94,"sma_20":3689.25,"sma_60":4035.58,"sma_120":4101.88},{"date":"2026-10-19","open":3650,"high":3745,"low":3455,"close":3745,"volume":1826,"rsi_14":52.13,"sma_20":3681.0,"sma_60":4021.0,"sma_120":4094.12},{"date":"2026-10-20","open":3665,"high":3665,"low":3530,"close":3610,"volume":1112,"rsi_14":46.81,"sma_20":3669.5,"sma_60":4004.17,"sma_120":4085.92},{"date":"2026-10-21","open":3530,"high":3700,"low":3370,"close":3490,"volume":8095,"rsi_14":50.69,"sma_20":3648.5,"sma_60":3984.33,"sma_120":4077.5},{"date":"2026-10-22","open":3505,"high":3565,"low":3360,"close":3385,"volume":3243,"rsi_14":43.86,"sma_20":3629.5,"sma_60":3963.08,"sma_120":4068.83},{"date":"2026-10-23","open":3379,"high":3610,"low":3335,"close":3610,"volume":2013,"rsi_14":51.52,"sma_20":3620.75,"sma_60":3945.67,"sma_120":4062.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.41,"pbr":1.01,"ttm_eps":null,"close":9989.9814},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.21,"pbr":0.96,"ttm_eps":null,"close":9155.9561},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.91,"pbr":0.53,"ttm_eps":null,"close":5059.1465},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":35.27,"pbr":0.52,"ttm_eps":null,"close":4940.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.52,"ttm_eps":null,"close":4949.165},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":282.95,"pbr":0.51,"ttm_eps":null,"close":4866.6792},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.51,"ttm_eps":null,"close":4701.707},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":3840.1855},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.45,"pbr":0.45,"ttm_eps":null,"close":4300.0}],"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":"뉴트리","phase":"above-fold","symbol_resolved":true}