{"status":"ok","report":{"price_analysis":{"current":2910.0,"change_1d":-2.4,"change_7d":-1.4,"change_30d":-1.2,"high_30d":3835.0,"low_30d":2750.0,"position_in_range":15.0,"support":2858.5,"resistance":3726.5},"summary":"크리스에프앤씨(110790)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 681.91억. 현재가 2,910원, 전일 대비 -2.3%, 30일 -1.2%. ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 624.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.7%입니다. 시가총액 681.91억. 매출 1958.36억, 영업이익 -7.96억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.17,"roe":1.74,"eps":-947.82,"revenue":195836299022.0,"operating_income":-795869975.0,"net_income":-22208400854.0,"market_cap":68190999030,"profit_margin":-11.34,"roa":0.89,"operating_margin":-0.41,"gross_margin":65.6,"debt_ratio":0.9540788058150735,"total_assets":792435146744.0,"total_equity":405528755742.0,"total_debt":386906391002.0,"dividend_yield":5.08,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(-15.86)가 시그널선(-14.00)을 하회합니다(데드크로스). SMA20 2952, SMA60 2941 — 혼조세입니다. 볼린저밴드 2822~3082 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.21848739495798,"macd":-15.863793476217324,"macd_signal":-13.99727369536853,"sma_20":2952.0,"sma_60":2941.1666666666665,"bb_upper":3081.6688088940437,"bb_lower":2822.3311911059563,"atr_14":106.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 624.00, 기관 순매수 0.00. 30일 누적: 외국인 -2316.00, 기관 7.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":624.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-80.0,"institution_net":0.0,"retail_net":80.0},{"date":"2026-10-22","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-10-21","foreign_net":26.0,"institution_net":0.0,"retail_net":-26.0},{"date":"2026-10-20","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-10-19","foreign_net":706.0,"institution_net":0.0,"retail_net":-706.0},{"date":"2026-10-16","foreign_net":-843.0,"institution_net":0.0,"retail_net":843.0},{"date":"2026-10-15","foreign_net":-246.0,"institution_net":0.0,"retail_net":246.0},{"date":"2026-10-14","foreign_net":1659.0,"institution_net":4.0,"retail_net":-1663.0},{"date":"2026-10-13","foreign_net":-178.0,"institution_net":0.0,"retail_net":178.0},{"date":"2026-10-12","foreign_net":-220.0,"institution_net":0.0,"retail_net":220.0},{"date":"2026-10-08","foreign_net":-496.0,"institution_net":0.0,"retail_net":496.0},{"date":"2026-10-07","foreign_net":-388.0,"institution_net":0.0,"retail_net":388.0},{"date":"2026-10-06","foreign_net":-357.0,"institution_net":-1.0,"retail_net":358.0},{"date":"2026-10-02","foreign_net":360.0,"institution_net":0.0,"retail_net":-360.0},{"date":"2026-10-01","foreign_net":-1710.0,"institution_net":1.0,"retail_net":1709.0},{"date":"2026-09-30","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0},{"date":"2026-09-29","foreign_net":477.0,"institution_net":3.0,"retail_net":-480.0},{"date":"2026-09-28","foreign_net":-240.0,"institution_net":0.0,"retail_net":240.0},{"date":"2026-09-23","foreign_net":-44.0,"institution_net":0.0,"retail_net":44.0},{"date":"2026-09-22","foreign_net":-252.0,"institution_net":0.0,"retail_net":252.0},{"date":"2026-09-21","foreign_net":-76.0,"institution_net":0.0,"retail_net":76.0},{"date":"2026-09-18","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-09-17","foreign_net":-361.0,"institution_net":0.0,"retail_net":361.0},{"date":"2026-09-16","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":37.0,"institution_net":0.0,"retail_net":-37.0},{"date":"2026-09-14","foreign_net":111.0,"institution_net":0.0,"retail_net":-111.0},{"date":"2026-09-11","foreign_net":-143.0,"institution_net":0.0,"retail_net":143.0},{"date":"2026-09-10","foreign_net":-41.0,"institution_net":0.0,"retail_net":41.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0}],"periods":{"d1":{"foreign_net":-80.0,"institution_net":0,"retail_net":80.0},"d3":{"foreign_net":-70.0,"institution_net":0,"retail_net":70.0},"d7":{"foreign_net":-465.0,"institution_net":0,"retail_net":465.0},"d14":{"foreign_net":-85.0,"institution_net":3.0,"retail_net":82.0},"d30":{"foreign_net":-2316.0,"institution_net":7.0,"retail_net":2309.0}}},"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":"적자 (EPS -948, PBR 0.17x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -948원"}]},"growth":{"grade":"B","percentile":87,"summary":"매출 +42.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":42.2,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":261.9,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.2,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"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":30,"summary":"유동비율 0.8x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.83,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.85,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -948, PBR 0.17x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +42.2%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"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":65.6,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-0.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 42% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 42% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.17,"per_5y_high":38.6,"per_5y_low":33.19,"per_5y_avg":35.89,"per_percentile":null,"pbr_5y_high":0.6,"pbr_5y_low":0.24,"pbr_5y_avg":0.37,"pbr_percentile":0.0,"per_5y_median":35.89,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":33.19,"pbr":0.6},{"quarter":"2024-Q3","per":38.6,"pbr":0.48},{"quarter":"2024-Q4","per":null,"pbr":0.48},{"quarter":"2025-Q1","per":null,"pbr":0.31},{"quarter":"2025-Q2","per":null,"pbr":0.34},{"quarter":"2025-Q3","per":null,"pbr":0.3},{"quarter":"2025-Q4","per":null,"pbr":0.28},{"quarter":"2026-Q1","per":null,"pbr":0.31},{"quarter":"2026-Q2","per":null,"pbr":0.24},{"quarter":"현재","per":null,"pbr":0.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7022.4717,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5664.1426,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5344.5356,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4261.8105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4613.873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4071.8823,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3752.2463,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3835.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3000.0,"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 Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":33.19,"eps":211.6,"close":7022.47,"source":"reported"},{"date":"2024-07","per":31.97,"eps":211.6,"close":6765.01,"source":"reported"},{"date":"2024-08","per":29.45,"eps":211.6,"close":6232.33,"source":"reported"},{"date":"2024-09","per":38.6,"eps":146.73,"close":5664.14,"source":"reported"},{"date":"2024-10","per":39.63,"eps":146.73,"close":5815.07,"source":"reported"},{"date":"2024-11","per":39.57,"eps":146.73,"close":5806.19,"source":"reported"}],"trailing_per_history_meta":{"avg":35.4,"std":4.03,"upper_1sd":39.43,"lower_1sd":31.37,"current":39.57,"count":6},"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":5.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.85,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.08,"summary":"배당수익률 5.08%","metrics":[{"name":"배당수익률","value":5.08,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:13:49.080514+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017363269206684132,"dividend_yield":null,"eps":300.51,"revenue":89809446528.0,"operating_income":10880128987.0,"net_income":7041304957.0,"market_cap":null,"profit_margin":0.07840272075170537,"operating_margin":0.12114682149397156,"roa":0.008885654537070561,"gross_margin":0.6559766295367676,"total_equity":405528755742.0,"total_assets":792435146744.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.18,"pbr":0.23,"roe":-0.028768415334984938,"dividend_yield":5.08,"eps":-489.34,"revenue":63150912235.0,"operating_income":-6720572006.0,"net_income":-11465815981.0,"market_cap":92200000000.0,"profit_margin":-0.18156215920259225,"operating_margin":-0.10642082225180069,"roa":-0.014467851165484597,"gross_margin":0.5262332927248172,"total_equity":398555702408.0,"total_assets":792503036550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04047965193991182,"dividend_yield":null,"eps":-731.13,"revenue":-74363167133.0,"operating_income":-1297608864.0,"net_income":-17131054588.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.020252707513468114,"gross_margin":null,"total_equity":423201627658.0,"total_assets":845864908512.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0014877703081840495,"dividend_yield":null,"eps":-27.86,"revenue":117239107392.0,"operating_income":-3657818092.0,"net_income":-652835242.0,"market_cap":null,"profit_margin":-0.005568408498856818,"operating_margin":-0.031199641257671305,"roa":-0.0007311706919146267,"gross_margin":0.38152240466522164,"total_equity":438801096116.0,"total_assets":892862978808.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0045296396629838,"dividend_yield":null,"eps":-84.7,"revenue":146859811021.0,"operating_income":1604408320.0,"net_income":-1984548411.0,"market_cap":null,"profit_margin":-0.013513216428667625,"operating_margin":0.010924760891668177,"roa":-0.002315913699569567,"gross_margin":0.39740246977203686,"total_equity":438125007430.0,"total_assets":856918118913.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03408324109849381,"dividend_yield":null,"eps":646.2,"revenue":122209227828.0,"operating_income":-1375529798.0,"net_income":15141191119.0,"market_cap":null,"profit_margin":0.12389564510063063,"operating_margin":-0.011255531373915164,"roa":0.01776634860312879,"gross_margin":0.3586847777623944,"total_equity":444241528417.0,"total_assets":852239897867.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07363179322067467,"dividend_yield":null,"eps":-1126.08,"revenue":98023990201.0,"operating_income":3660674650.0,"net_income":-26385098271.0,"market_cap":null,"profit_margin":-0.26916980442131433,"operating_margin":0.037344681057093466,"roa":-0.04002663580646686,"gross_margin":0.5642123730588126,"total_equity":358338390482.0,"total_assets":659188506338.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0002234396336770608,"dividend_yield":null,"eps":3.57,"revenue":67829133642.0,"operating_income":-44441533.0,"net_income":83723188.0,"market_cap":null,"profit_margin":0.0012343248911579545,"operating_margin":-0.0006551982992228824,"roa":0.0001175614890123311,"gross_margin":0.6396372968876494,"total_equity":374701598916.0,"total_assets":712165086572.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003945241729217279,"dividend_yield":null,"eps":63.49,"revenue":95371902372.0,"operating_income":7906168981.0,"net_income":1487697968.0,"market_cap":null,"profit_margin":0.015598912583259633,"operating_margin":0.08289830426326017,"roa":0.002211233486887095,"gross_margin":0.6779845725399263,"total_equity":377086645156.0,"total_assets":672790990559.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0008619608545928853,"dividend_yield":null,"eps":-13.91,"revenue":70055470820.0,"operating_income":616378002.0,"net_income":-325956096.0,"market_cap":null,"profit_margin":-0.00465282856834278,"operating_margin":0.008798427799931815,"roa":-0.0004594420204043606,"gross_margin":0.6344384822021812,"total_equity":378156495464.0,"total_assets":709460784003.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005904570858770011,"dividend_yield":null,"eps":93.58,"revenue":112633805722.0,"operating_income":14602936532.0,"net_income":2192581150.0,"market_cap":null,"profit_margin":0.019466457125773367,"operating_margin":0.12964967700765265,"roa":0.003177510836948563,"gross_margin":0.6508442646778242,"total_equity":371336241438.0,"total_assets":690031053397.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0042075191517057355,"dividend_yield":null,"eps":68.44,"revenue":75038631183.0,"operating_income":6827278979.0,"net_income":1603687107.0,"market_cap":null,"profit_margin":0.021371486682493154,"operating_margin":0.09098352237196353,"roa":0.0022379716539466174,"gross_margin":0.6877513492902276,"total_equity":381147904306.0,"total_assets":716580616279.0}],"current_price":2910.0,"change_pct":-2.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-01","close":9186.2314},{"date":"2018-10-02","close":9836.9219},{"date":"2018-10-04","close":9186.2314},{"date":"2018-10-05","close":9377.6104},{"date":"2018-10-08","close":9224.5068},{"date":"2018-10-10","close":9128.8164},{"date":"2018-10-11","close":8363.2988},{"date":"2018-10-12","close":9186.2314},{"date":"2018-10-15","close":9664.6807},{"date":"2018-10-16","close":9722.0947},{"date":"2018-10-17","close":9702.9551},{"date":"2018-10-18","close":10296.2324},{"date":"2018-10-19","close":10411.0625},{"date":"2018-10-22","close":10391.9248},{"date":"2018-10-23","close":9951.75},{"date":"2018-10-24","close":9396.748},{"date":"2018-10-25","close":9186.2314},{"date":"2018-10-26","close":8688.6436},{"date":"2018-10-29","close":8650.3672},{"date":"2018-10-30","close":7999.6758},{"date":"2018-10-31","close":8229.3311},{"date":"2018-11-01","close":8076.2275},{"date":"2018-11-02","close":8382.4336},{"date":"2018-11-05","close":8650.3672},{"date":"2018-11-06","close":8688.6436},{"date":"2018-11-07","close":8688.6436},{"date":"2018-11-08","close":8822.6094},{"date":"2018-11-09","close":8860.8848},{"date":"2018-11-12","close":8765.1953},{"date":"2018-11-13","close":8669.5059},{"date":"2018-11-14","close":8975.7129},{"date":"2018-11-15","close":8592.9531},{"date":"2018-11-16","close":8497.2646},{"date":"2018-11-19","close":8535.54},{"date":"2018-11-20","close":8707.7812},{"date":"2018-11-21","close":8650.3672},{"date":"2018-11-22","close":8516.3994},{"date":"2018-11-23","close":8325.0205},{"date":"2018-11-26","close":8401.5732},{"date":"2018-11-27","close":8401.5732},{"date":"2018-11-28","close":8363.2988},{"date":"2018-11-29","close":8286.7461},{"date":"2018-11-30","close":8305.8838},{"date":"2018-12-03","close":8363.2988},{"date":"2018-12-04","close":8267.6064},{"date":"2018-12-05","close":8267.6064},{"date":"2018-12-06","close":8267.6064},{"date":"2018-12-07","close":8325.0205},{"date":"2018-12-10","close":8305.8838},{"date":"2018-12-11","close":8363.2988},{"date":"2018-12-12","close":8784.334},{"date":"2018-12-13","close":8918.3008},{"date":"2018-12-14","close":8669.5059},{"date":"2018-12-17","close":8631.2295},{"date":"2018-12-18","close":8765.1953},{"date":"2018-12-19","close":8784.334},{"date":"2018-12-20","close":8535.54},{"date":"2018-12-21","close":8612.0928},{"date":"2018-12-24","close":8612.0928},{"date":"2018-12-26","close":8784.334},{"date":"2018-12-27","close":9164.0713},{"date":"2018-12-28","close":9745.2998},{"date":"2019-01-02","close":9687.1787},{"date":"2019-01-03","close":9377.1865},{"date":"2019-01-04","close":9532.1836},{"date":"2019-01-07","close":9202.8193},{"date":"2019-01-08","close":9067.1992},{"date":"2019-01-09","close":9357.8145},{"date":"2019-01-10","close":9260.9414},{"date":"2019-01-11","close":9377.1865},{"date":"2019-01-14","close":9415.9365},{"date":"2019-01-15","close":9260.9414},{"date":"2019-01-16","close":9454.6855},{"date":"2019-01-17","close":9319.0645},{"date":"2019-01-18","close":9415.9365},{"date":"2019-01-21","close":9357.8145},{"date":"2019-01-22","close":9357.8145},{"date":"2019-01-23","close":9338.4395},{"date":"2019-01-24","close":9338.4395},{"date":"2019-01-25","close":9299.6914},{"date":"2019-01-28","close":9202.8193},{"date":"2019-01-29","close":9067.1992},{"date":"2019-01-30","close":9067.1992},{"date":"2019-01-31","close":9105.9473},{"date":"2019-02-01","close":9125.3223},{"date":"2019-02-07","close":9164.0713},{"date":"2019-02-08","close":8892.8301},{"date":"2019-02-11","close":8892.8301},{"date":"2019-02-12","close":8912.2031},{"date":"2019-02-13","close":8912.2031},{"date":"2019-02-14","close":8950.9531},{"date":"2019-02-15","close":8873.4551},{"date":"2019-02-18","close":8776.584},{"date":"2019-02-19","close":8776.584},{"date":"2019-02-20","close":8621.5859},{"date":"2019-02-21","close":8524.7168},{"date":"2019-02-22","close":8466.5947},{"date":"2019-02-25","close":8757.209},{"date":"2019-02-26","close":8737.834},{"date":"2019-02-27","close":8757.209},{"date":"2019-02-28","close":8757.209},{"date":"2019-03-04","close":8776.584},{"date":"2019-03-05","close":8679.7109},{"date":"2019-03-06","close":8602.2148},{"date":"2019-03-07","close":8485.9658},{"date":"2019-03-08","close":8389.0957},{"date":"2019-03-11","close":8408.4707},{"date":"2019-03-12","close":8447.2178},{"date":"2019-03-13","close":8795.957},{"date":"2019-03-14","close":8524.7168},{"date":"2019-03-15","close":8776.584},{"date":"2019-03-18","close":8989.7002},{"date":"2019-03-19","close":9687.1787},{"date":"2019-03-20","close":9687.1787},{"date":"2019-03-21","close":9706.5518},{"date":"2019-03-22","close":9919.6709},{"date":"2019-03-25","close":9919.6709},{"date":"2019-03-26","close":9939.0439},{"date":"2019-03-27","close":10016.542},{"date":"2019-03-28","close":10016.542},{"date":"2019-03-29","close":10055.292},{"date":"2019-04-01","close":9977.793},{"date":"2019-04-02","close":9842.1729},{"date":"2019-04-03","close":9667.8027},{"date":"2019-04-04","close":9784.0498},{"date":"2019-04-05","close":9822.7969},{"date":"2019-04-08","close":10035.916},{"date":"2019-04-09","close":9958.4189},{"date":"2019-04-10","close":9958.4189},{"date":"2019-04-11","close":9764.6748},{"date":"2019-04-12","close":9919.6709},{"date":"2019-04-15","close":9764.6748},{"date":"2019-04-16","close":9687.1787},{"date":"2019-04-17","close":9377.1865},{"date":"2019-04-18","close":9377.1865},{"date":"2019-04-19","close":9454.6855},{"date":"2019-04-22","close":9493.4346},{"date":"2019-04-23","close":9435.3105},{"date":"2019-04-24","close":9222.1934},{"date":"2019-04-25","close":9299.6914},{"date":"2019-04-26","close":9202.8193},{"date":"2019-04-29","close":9532.1836},{"date":"2019-04-30","close":9609.6797},{"date":"2019-05-02","close":9629.0547},{"date":"2019-05-03","close":9687.1787},{"date":"2019-05-07","close":9997.168},{"date":"2019-05-08","close":10074.665},{"date":"2019-05-09","close":9977.793},{"date":"2019-05-10","close":9900.2959},{"date":"2019-05-13","close":9512.8086},{"date":"2019-05-14","close":9260.9414},{"date":"2019-05-15","close":9241.5684},{"date":"2019-05-16","close":9105.9473},{"date":"2019-05-17","close":9144.6963},{"date":"2019-05-20","close":8834.707},{"date":"2019-05-21","close":8892.8301},{"date":"2019-05-22","close":8892.8301},{"date":"2019-05-23","close":8892.8301},{"date":"2019-05-24","close":9319.0645},{"date":"2019-05-27","close":8699.0859},{"date":"2019-05-28","close":9241.5684},{"date":"2019-05-29","close":9357.8145},{"date":"2019-05-30","close":9396.5625},{"date":"2019-05-31","close":9241.5684},{"date":"2019-06-03","close":8912.2031},{"date":"2019-06-04","close":8970.3271},{"date":"2019-06-05","close":8950.9531},{"date":"2019-06-07","close":8989.7002},{"date":"2019-06-10","close":8854.0801},{"date":"2019-06-11","close":8950.9531},{"date":"2019-06-12","close":8834.707},{"date":"2019-06-13","close":8815.332},{"date":"2019-06-14","close":8912.2031},{"date":"2019-06-17","close":8640.9629},{"date":"2019-06-18","close":8679.7109},{"date":"2019-06-19","close":8718.4619},{"date":"2019-06-20","close":8737.834},{"date":"2019-06-21","close":8563.4648},{"date":"2019-06-24","close":8757.209},{"date":"2019-06-25","close":8757.209},{"date":"2019-06-26","close":8602.2148},{"date":"2019-06-27","close":8582.8398},{"date":"2019-06-28","close":8582.8398},{"date":"2019-07-01","close":8563.4648},{"date":"2019-07-02","close":8505.3418},{"date":"2019-07-03","close":8485.9658},{"date":"2019-07-04","close":8427.8438},{"date":"2019-07-05","close":8253.4756},{"date":"2019-07-08","close":7827.2402},{"date":"2019-07-09","close":7749.7427},{"date":"2019-07-10","close":7497.8755},{"date":"2019-07-11","close":7769.1172},{"date":"2019-07-12","close":7691.6196},{"date":"2019-07-15","close":7672.2456},{"date":"2019-07-16","close":7517.2495},{"date":"2019-07-17","close":7556.0},{"date":"2019-07-18","close":7556.0},{"date":"2019-07-19","close":7497.8755},{"date":"2019-07-22","close":7517.2495},{"date":"2019-07-23","close":7497.8755},{"date":"2019-07-24","close":7497.8755},{"date":"2019-07-25","close":7207.2598},{"date":"2019-07-26","close":6994.1421},{"date":"2019-07-29","close":7362.2554},{"date":"2019-07-30","close":7013.5176},{"date":"2019-07-31","close":7304.1318},{"date":"2019-08-01","close":7284.7578},{"date":"2019-08-02","close":7284.7578},{"date":"2019-08-05","close":6645.4038},{"date":"2019-08-06","close":6354.7886},{"date":"2019-08-07","close":5812.3066},{"date":"2019-08-08","close":5928.5527},{"date":"2019-08-09","close":6199.7939},{"date":"2019-08-12","close":6781.0249},{"date":"2019-08-13","close":6587.2812},{"date":"2019-08-14","close":6587.2812},{"date":"2019-08-16","close":6877.8965},{"date":"2019-08-19","close":6974.7681},{"date":"2019-08-20","close":7265.3828},{"date":"2019-08-21","close":7439.7515},{"date":"2019-08-22","close":7827.2402},{"date":"2019-08-23","close":7710.9941},{"date":"2019-08-26","close":7633.4976},{"date":"2019-08-27","close":7381.6294},{"date":"2019-08-28","close":8427.8438},{"date":"2019-08-29","close":8079.1074},{"date":"2019-08-30","close":8544.0908},{"date":"2019-09-02","close":8660.3369},{"date":"2019-09-03","close":8524.7168},{"date":"2019-09-04","close":8350.3457},{"date":"2019-09-05","close":8776.584},{"date":"2019-09-06","close":8912.2031},{"date":"2019-09-09","close":9183.4434},{"date":"2019-09-10","close":9415.9365},{"date":"2019-09-11","close":9202.8193},{"date":"2019-09-16","close":9222.1934},{"date":"2019-09-17","close":9357.8145},{"date":"2019-09-18","close":9105.9473},{"date":"2019-09-19","close":9377.1865},{"date":"2019-09-20","close":9144.6963},{"date":"2019-09-23","close":8737.834},{"date":"2019-09-24","close":8718.4619},{"date":"2019-09-25","close":8466.5947},{"date":"2019-09-26","close":8447.2178},{"date":"2019-09-27","close":8137.2295},{"date":"2019-09-30","close":7962.8599},{"date":"2019-10-01","close":8059.7314},{"date":"2019-10-02","close":8079.1074},{"date":"2019-10-04","close":7943.4863},{"date":"2019-10-07","close":7943.4863},{"date":"2019-10-08","close":7962.8599},{"date":"2019-10-10","close":7924.1104},{"date":"2019-10-11","close":7982.2354},{"date":"2019-10-14","close":7982.2354},{"date":"2019-10-15","close":7885.3628},{"date":"2019-10-16","close":7846.6147},{"date":"2019-10-17","close":7865.9878},{"date":"2019-10-18","close":7924.1104},{"date":"2019-10-21","close":7730.3677},{"date":"2019-10-22","close":7633.4976},{"date":"2019-10-23","close":7362.2554},{"date":"2019-10-24","close":7284.7578},{"date":"2019-10-25","close":7246.0083},{"date":"2019-10-28","close":7284.7578},{"date":"2019-10-29","close":7362.2554},{"date":"2019-10-30","close":7420.3784},{"date":"2019-10-31","close":7497.8755},{"date":"2019-11-01","close":7594.7476},{"date":"2019-11-04","close":7556.0},{"date":"2019-11-05","close":7575.3745},{"date":"2019-11-06","close":7536.6245},{"date":"2019-11-07","close":7556.0},{"date":"2019-11-08","close":7614.1221},{"date":"2019-11-11","close":7652.8701},{"date":"2019-11-12","close":7672.2456},{"date":"2019-11-13","close":7594.7476},{"date":"2019-11-14","close":7672.2456},{"date":"2019-11-15","close":7749.7427},{"date":"2019-11-18","close":7672.2456},{"date":"2019-11-19","close":7710.9941},{"date":"2019-11-20","close":7652.8701},{"date":"2019-11-21","close":7614.1221},{"date":"2019-11-22","close":7633.4976},{"date":"2019-11-25","close":7497.8755},{"date":"2019-11-26","close":7517.2495},{"date":"2019-11-27","close":7865.9878},{"date":"2019-11-28","close":7517.2495},{"date":"2019-11-29","close":7497.8755},{"date":"2019-12-02","close":7478.501},{"date":"2019-12-03","close":7536.6245},{"date":"2019-12-04","close":7459.126},{"date":"2019-12-05","close":7459.126},{"date":"2019-12-06","close":7517.2495},{"date":"2019-12-09","close":7420.3784},{"date":"2019-12-10","close":7459.126},{"date":"2019-12-11","close":7439.7515},{"date":"2019-12-12","close":7478.501},{"date":"2019-12-13","close":7342.8804},{"date":"2019-12-16","close":7304.1318},{"date":"2019-12-17","close":7381.6294},{"date":"2019-12-18","close":7304.1318},{"date":"2019-12-19","close":7129.7627},{"date":"2019-12-20","close":7052.2651},{"date":"2019-12-23","close":7091.0142},{"date":"2019-12-24","close":7091.0142},{"date":"2019-12-26","close":7246.0083},{"date":"2019-12-27","close":7523.1787},{"date":"2019-12-30","close":7503.3809},{"date":"2020-01-02","close":7463.7852},{"date":"2020-01-03","close":7384.5942},{"date":"2020-01-06","close":7226.2119},{"date":"2020-01-07","close":7404.3911},{"date":"2020-01-08","close":7166.8179},{"date":"2020-01-09","close":7147.0195},{"date":"2020-01-10","close":7364.7964},{"date":"2020-01-13","close":7344.9985},{"date":"2020-01-14","close":7285.6045},{"date":"2020-01-15","close":7147.0195},{"date":"2020-01-16","close":7166.8179},{"date":"2020-01-17","close":7206.4136},{"date":"2020-01-20","close":6968.8394},{"date":"2020-01-21","close":6909.4463},{"date":"2020-01-22","close":6929.2441},{"date":"2020-01-23","close":7008.4355},{"date":"2020-01-28","close":6671.8716},{"date":"2020-01-29","close":6671.8716},{"date":"2020-01-30","close":6909.4463},{"date":"2020-01-31","close":6731.2656},{"date":"2020-02-03","close":6751.0625},{"date":"2020-02-04","close":6513.4893},{"date":"2020-02-05","close":6553.085},{"date":"2020-02-06","close":6553.085},{"date":"2020-02-07","close":6592.6807},{"date":"2020-02-10","close":6612.478},{"date":"2020-02-11","close":6612.478},{"date":"2020-02-12","close":6612.478},{"date":"2020-02-13","close":6830.2544},{"date":"2020-02-14","close":6572.8823},{"date":"2020-02-17","close":6513.4893},{"date":"2020-02-18","close":6671.8716},{"date":"2020-02-19","close":6592.6807},{"date":"2020-02-20","close":6533.2871},{"date":"2020-02-21","close":6355.1064},{"date":"2020-02-24","close":6157.1279},{"date":"2020-02-25","close":6414.5},{"date":"2020-02-26","close":6592.6807},{"date":"2020-02-27","close":6394.7017},{"date":"2020-02-28","close":6355.1064},{"date":"2020-03-02","close":6533.2871},{"date":"2020-03-03","close":6652.0742},{"date":"2020-03-04","close":6671.8716},{"date":"2020-03-05","close":6572.8823},{"date":"2020-03-06","close":6533.2871},{"date":"2020-03-09","close":6711.4673},{"date":"2020-03-10","close":6671.8716},{"date":"2020-03-11","close":6652.0742},{"date":"2020-03-12","close":6513.4893},{"date":"2020-03-13","close":6473.8936},{"date":"2020-03-16","close":6414.5},{"date":"2020-03-17","close":6394.7017},{"date":"2020-03-18","close":6275.915},{"date":"2020-03-19","close":5879.958},{"date":"2020-03-20","close":6434.2983},{"date":"2020-03-23","close":6374.9043},{"date":"2020-03-24","close":6394.7017},{"date":"2020-03-25","close":6414.5},{"date":"2020-03-26","close":6434.2983},{"date":"2020-03-27","close":6454.0957},{"date":"2020-03-30","close":6473.8936},{"date":"2020-03-31","close":6493.6909},{"date":"2020-04-01","close":6592.6807},{"date":"2020-04-02","close":6652.0742},{"date":"2020-04-03","close":6632.2754},{"date":"2020-04-06","close":6691.6699},{"date":"2020-04-07","close":6671.8716},{"date":"2020-04-08","close":6374.9043},{"date":"2020-04-09","close":6652.0742},{"date":"2020-04-10","close":6671.8716},{"date":"2020-04-13","close":6691.6699},{"date":"2020-04-14","close":6711.4673},{"date":"2020-04-16","close":6731.2656},{"date":"2020-04-17","close":6988.6372},{"date":"2020-04-20","close":7206.4136},{"date":"2020-04-21","close":6949.041},{"date":"2020-04-22","close":6592.6807},{"date":"2020-04-23","close":6731.2656},{"date":"2020-04-24","close":6731.2656},{"date":"2020-04-27","close":6790.6582},{"date":"2020-04-28","close":6751.0625},{"date":"2020-04-29","close":6909.4463},{"date":"2020-05-04","close":6869.8501},{"date":"2020-05-06","close":6889.6484},{"date":"2020-05-07","close":6929.2441},{"date":"2020-05-08","close":6850.0522},{"date":"2020-05-11","close":6929.2441},{"date":"2020-05-12","close":6810.4575},{"date":"2020-05-13","close":6909.4463},{"date":"2020-05-14","close":6790.6582},{"date":"2020-05-15","close":6790.6582},{"date":"2020-05-18","close":7048.0308},{"date":"2020-05-19","close":7127.2222},{"date":"2020-05-20","close":6968.8394},{"date":"2020-05-21","close":7919.1362},{"date":"2020-05-22","close":7166.8179},{"date":"2020-05-25","close":7582.5728},{"date":"2020-05-26","close":7503.3809},{"date":"2020-05-27","close":7483.583},{"date":"2020-05-28","close":8671.4512},{"date":"2020-05-29","close":8513.0703},{"date":"2020-06-01","close":8473.4736},{"date":"2020-06-02","close":9265.3887},{"date":"2020-06-03","close":9245.5918},{"date":"2020-06-04","close":8869.4326},{"date":"2020-06-05","close":8572.4639},{"date":"2020-06-08","close":8691.251},{"date":"2020-06-09","close":8513.0703},{"date":"2020-06-10","close":8196.3057},{"date":"2020-06-11","close":8414.082},{"date":"2020-06-12","close":8097.3154},{"date":"2020-06-15","close":7622.167},{"date":"2020-06-16","close":7899.3374},{"date":"2020-06-17","close":7919.1362},{"date":"2020-06-18","close":7859.7427},{"date":"2020-06-19","close":8156.71},{"date":"2020-06-22","close":8136.9116},{"date":"2020-06-23","close":8354.6875},{"date":"2020-06-24","close":8631.8574},{"date":"2020-06-25","close":8572.4639},{"date":"2020-06-26","close":8572.4639},{"date":"2020-06-29","close":8513.0703},{"date":"2020-06-30","close":8552.666},{"date":"2020-07-01","close":8414.082},{"date":"2020-07-02","close":8453.6768},{"date":"2020-07-03","close":8433.8799},{"date":"2020-07-06","close":8572.4639},{"date":"2020-07-07","close":8552.666},{"date":"2020-07-08","close":8631.8574},{"date":"2020-07-09","close":8770.4424},{"date":"2020-07-10","close":8829.8359},{"date":"2020-07-13","close":8829.8359},{"date":"2020-07-14","close":8790.2412},{"date":"2020-07-15","close":9364.3789},{"date":"2020-07-16","close":9146.6016},{"date":"2020-07-17","close":8810.0371},{"date":"2020-07-20","close":9265.3887},{"date":"2020-07-21","close":9265.3887},{"date":"2020-07-22","close":9265.3887},{"date":"2020-07-23","close":9107.0059},{"date":"2020-07-24","close":8869.4326},{"date":"2020-07-27","close":9008.0166},{"date":"2020-07-28","close":8968.4219},{"date":"2020-07-29","close":8928.8262},{"date":"2020-07-30","close":8928.8262},{"date":"2020-07-31","close":9225.7939},{"date":"2020-08-03","close":9067.4111},{"date":"2020-08-04","close":9107.0059},{"date":"2020-08-05","close":8909.0283},{"date":"2020-08-06","close":9344.5801},{"date":"2020-08-07","close":9087.209},{"date":"2020-08-10","close":9225.7939},{"date":"2020-08-11","close":9146.6016},{"date":"2020-08-12","close":9186.1973},{"date":"2020-08-13","close":9285.1875},{"date":"2020-08-14","close":8691.251},{"date":"2020-08-18","close":8394.2842},{"date":"2020-08-19","close":8552.666},{"date":"2020-08-20","close":8275.4961},{"date":"2020-08-21","close":8394.2842},{"date":"2020-08-24","close":9285.1875},{"date":"2020-08-25","close":9681.1426},{"date":"2020-08-26","close":9839.5254},{"date":"2020-08-27","close":9344.5801},{"date":"2020-08-28","close":9384.1748},{"date":"2020-08-31","close":9443.5693},{"date":"2020-09-01","close":9621.75},{"date":"2020-09-02","close":9601.9521},{"date":"2020-09-03","close":9601.9521},{"date":"2020-09-04","close":9958.3125},{"date":"2020-09-07","close":10275.0801},{"date":"2020-09-08","close":9938.5156},{"date":"2020-09-09","close":9700.9414},{"date":"2020-09-10","close":9562.3574},{"date":"2020-09-11","close":9542.5576},{"date":"2020-09-14","close":9641.5469},{"date":"2020-09-15","close":9740.5371},{"date":"2020-09-16","close":9522.7598},{"date":"2020-09-17","close":9344.5801},{"date":"2020-09-18","close":9403.9746},{"date":"2020-09-21","close":8968.4219},{"date":"2020-09-22","close":8691.251},{"date":"2020-09-23","close":8770.4424},{"date":"2020-09-24","close":8453.6768},{"date":"2020-09-25","close":8552.666},{"date":"2020-09-28","close":8711.0498},{"date":"2020-09-29","close":9225.7939},{"date":"2020-10-05","close":9582.1523},{"date":"2020-10-06","close":9978.1104},{"date":"2020-10-07","close":9997.9092},{"date":"2020-10-08","close":9780.1328},{"date":"2020-10-12","close":9661.3447},{"date":"2020-10-13","close":9700.9414},{"date":"2020-10-14","close":9978.1104},{"date":"2020-10-15","close":9483.165},{"date":"2020-10-16","close":9898.9199},{"date":"2020-10-19","close":10275.0801},{"date":"2020-10-20","close":10215.6855},{"date":"2020-10-21","close":10235.4824},{"date":"2020-10-22","close":9997.9092},{"date":"2020-10-23","close":9898.9199},{"date":"2020-10-26","close":9780.1328},{"date":"2020-10-27","close":9621.75},{"date":"2020-10-28","close":9641.5469},{"date":"2020-10-29","close":9364.3789},{"date":"2020-10-30","close":9364.3789},{"date":"2020-11-02","close":9681.1426},{"date":"2020-11-03","close":9502.9639},{"date":"2020-11-04","close":9344.5801},{"date":"2020-11-05","close":9661.3447},{"date":"2020-11-06","close":9423.7705},{"date":"2020-11-09","close":9304.9844},{"date":"2020-11-10","close":9324.7822},{"date":"2020-11-11","close":9285.1875},{"date":"2020-11-12","close":9285.1875},{"date":"2020-11-13","close":9146.6016},{"date":"2020-11-16","close":8968.4219},{"date":"2020-11-17","close":8829.8359},{"date":"2020-11-18","close":9047.6123},{"date":"2020-11-19","close":9126.8037},{"date":"2020-11-20","close":9008.0166},{"date":"2020-11-23","close":9008.0166},{"date":"2020-11-24","close":9008.0166},{"date":"2020-11-25","close":8948.623},{"date":"2020-11-26","close":8790.2412},{"date":"2020-11-27","close":8869.4326},{"date":"2020-11-30","close":8750.6455},{"date":"2020-12-01","close":8810.0371},{"date":"2020-12-02","close":8790.2412},{"date":"2020-12-03","close":8968.4219},{"date":"2020-12-04","close":8711.0498},{"date":"2020-12-07","close":8394.2842},{"date":"2020-12-08","close":8691.251},{"date":"2020-12-09","close":8829.8359},{"date":"2020-12-10","close":9008.0166},{"date":"2020-12-11","close":9126.8037},{"date":"2020-12-14","close":9008.0166},{"date":"2020-12-15","close":8869.4326},{"date":"2020-12-16","close":9027.8154},{"date":"2020-12-17","close":9126.8037},{"date":"2020-12-18","close":9126.8037},{"date":"2020-12-21","close":8909.0283},{"date":"2020-12-22","close":8829.8359},{"date":"2020-12-23","close":8968.4219},{"date":"2020-12-24","close":9126.8037},{"date":"2020-12-28","close":8988.2188},{"date":"2020-12-29","close":10334.8135},{"date":"2020-12-30","close":10621.3252},{"date":"2021-01-04","close":10580.3926},{"date":"2021-01-05","close":10130.1631},{"date":"2021-01-06","close":10130.1631},{"date":"2021-01-07","close":10130.1631},{"date":"2021-01-08","close":9700.3994},{"date":"2021-01-11","close":9823.1904},{"date":"2021-01-12","close":9475.2842},{"date":"2021-01-13","close":9618.54},{"date":"2021-01-14","close":9659.4697},{"date":"2021-01-15","close":9577.6094},{"date":"2021-01-18","close":9577.6094},{"date":"2021-01-19","close":9618.54},{"date":"2021-01-20","close":9823.1904},{"date":"2021-01-21","close":10027.8389},{"date":"2021-01-22","close":10089.2354},{"date":"2021-01-25","close":10457.6045},{"date":"2021-01-26","close":10437.1396},{"date":"2021-01-27","close":10027.8389},{"date":"2021-01-28","close":10027.8389},{"date":"2021-01-29","close":10027.8389},{"date":"2021-02-01","close":10130.1631},{"date":"2021-02-02","close":9905.0488},{"date":"2021-02-03","close":9986.9092},{"date":"2021-02-04","close":9720.8652},{"date":"2021-02-05","close":9864.1191},{"date":"2021-02-08","close":9884.585},{"date":"2021-02-09","close":10580.3926},{"date":"2021-02-10","close":10068.7695},{"date":"2021-02-15","close":9986.9092},{"date":"2021-02-16","close":10130.1631},{"date":"2021-02-17","close":9945.9795},{"date":"2021-02-18","close":9925.5146},{"date":"2021-02-19","close":10191.5605},{"date":"2021-02-22","close":10621.3252},{"date":"2021-02-23","close":10232.4893},{"date":"2021-02-24","close":10068.7695},{"date":"2021-02-25","close":10130.1631},{"date":"2021-02-26","close":10293.8848},{"date":"2021-03-02","close":10191.5605},{"date":"2021-03-03","close":10416.6738},{"date":"2021-03-04","close":10375.7432},{"date":"2021-03-05","close":10396.209},{"date":"2021-03-08","close":10314.3486},{"date":"2021-03-09","close":10212.0234},{"date":"2021-03-10","close":10252.9541},{"date":"2021-03-11","close":10252.9541},{"date":"2021-03-12","close":10355.2793},{"date":"2021-03-15","close":10273.4189},{"date":"2021-03-16","close":10396.209},{"date":"2021-03-17","close":10375.7432},{"date":"2021-03-18","close":10785.043},{"date":"2021-03-19","close":12197.127},{"date":"2021-03-22","close":11951.5479},{"date":"2021-03-23","close":13158.9814},{"date":"2021-03-24","close":13097.5859},{"date":"2021-03-25","close":12831.542},{"date":"2021-03-26","close":12299.4521},{"date":"2021-03-29","close":12995.2617},{"date":"2021-03-30","close":12504.1025},{"date":"2021-03-31","close":12319.918},{"date":"2021-04-01","close":12463.1719},{"date":"2021-04-02","close":12053.873},{"date":"2021-04-05","close":12074.3369},{"date":"2021-04-06","close":12012.9434},{"date":"2021-04-07","close":12278.9873},{"date":"2021-04-08","close":12176.6621},{"date":"2021-04-09","close":12115.2676},{"date":"2021-04-12","close":12647.3564},{"date":"2021-04-13","close":12483.6367},{"date":"2021-04-14","close":13281.7705},{"date":"2021-04-15","close":13036.1924},{"date":"2021-04-16","close":13547.8154},{"date":"2021-04-19","close":13916.1865},{"date":"2021-04-20","close":13588.7461},{"date":"2021-04-21","close":13015.7266},{"date":"2021-04-22","close":13752.4648},{"date":"2021-04-23","close":13506.8857},{"date":"2021-04-26","close":14161.7656},{"date":"2021-04-27","close":14284.5557},{"date":"2021-04-28","close":13220.376},{"date":"2021-04-29","close":13404.5615},{"date":"2021-04-30","close":13179.4463},{"date":"2021-05-03","close":13240.8418},{"date":"2021-05-04","close":13343.166},{"date":"2021-05-06","close":13650.1396},{"date":"2021-05-07","close":13977.5811},{"date":"2021-05-10","close":14509.6699},{"date":"2021-05-11","close":15041.7588},{"date":"2021-05-12","close":15983.1494},{"date":"2021-05-13","close":16228.7266},{"date":"2021-05-14","close":16556.168},{"date":"2021-05-17","close":15696.6387},{"date":"2021-05-18","close":14939.4355},{"date":"2021-05-20","close":15348.7334},{"date":"2021-05-21","close":15287.3379},{"date":"2021-05-24","close":14509.6699},{"date":"2021-05-25","close":14550.5996},{"date":"2021-05-26","close":14366.415},{"date":"2021-05-27","close":14427.8115},{"date":"2021-05-28","close":13711.5352},{"date":"2021-05-31","close":13465.957},{"date":"2021-06-01","close":13384.0967},{"date":"2021-06-02","close":13506.8857},{"date":"2021-06-03","close":13486.4199},{"date":"2021-06-04","close":13384.0967},{"date":"2021-06-07","close":13261.3066},{"date":"2021-06-08","close":13240.8418},{"date":"2021-06-09","close":13261.3066},{"date":"2021-06-10","close":13711.5352},{"date":"2021-06-11","close":13895.7207},{"date":"2021-06-14","close":13363.6309},{"date":"2021-06-15","close":13322.7021},{"date":"2021-06-16","close":13404.5615},{"date":"2021-06-17","close":13404.5615},{"date":"2021-06-18","close":13302.2363},{"date":"2021-06-21","close":12974.7959},{"date":"2021-06-22","close":12995.2617},{"date":"2021-06-23","close":13138.5166},{"date":"2021-06-24","close":12995.2617},{"date":"2021-06-25","close":13077.1211},{"date":"2021-06-28","close":14018.5098},{"date":"2021-06-29","close":14427.8115},{"date":"2021-06-30","close":14407.3447},{"date":"2021-07-01","close":14386.8799},{"date":"2021-07-02","close":14611.9941},{"date":"2021-07-05","close":14305.0205},{"date":"2021-07-06","close":14100.3691},{"date":"2021-07-07","close":14141.3008},{"date":"2021-07-08","close":13752.4648},{"date":"2021-07-09","close":13506.8857},{"date":"2021-07-12","close":13813.8613},{"date":"2021-07-13","close":13895.7207},{"date":"2021-07-14","close":13752.4648},{"date":"2021-07-15","close":13588.7461},{"date":"2021-07-16","close":13998.0449},{"date":"2021-07-19","close":14284.5557},{"date":"2021-07-20","close":14141.3008},{"date":"2021-07-21","close":14345.9512},{"date":"2021-07-22","close":15185.0146},{"date":"2021-07-23","close":15307.8027},{"date":"2021-07-26","close":16535.7031},{"date":"2021-07-27","close":16576.6328},{"date":"2021-07-28","close":16965.4668},{"date":"2021-07-29","close":17436.1621},{"date":"2021-07-30","close":17006.3965},{"date":"2021-08-02","close":17088.2578},{"date":"2021-08-03","close":16760.8184},{"date":"2021-08-04","close":16474.3105},{"date":"2021-08-05","close":17190.582},{"date":"2021-08-06","close":16801.75},{"date":"2021-08-09","close":17026.8633},{"date":"2021-08-10","close":17047.3281},{"date":"2021-08-11","close":17149.6523},{"date":"2021-08-12","close":17170.1172},{"date":"2021-08-13","close":16535.7031},{"date":"2021-08-17","close":16474.3105},{"date":"2021-08-18","close":16576.6328},{"date":"2021-08-19","close":15594.3135},{"date":"2021-08-20","close":15246.4082},{"date":"2021-08-23","close":15942.2188},{"date":"2021-08-24","close":16003.6162},{"date":"2021-08-25","close":16167.333},{"date":"2021-08-26","close":16269.6602},{"date":"2021-08-27","close":16535.7031},{"date":"2021-08-30","close":16658.4941},{"date":"2021-08-31","close":16740.3496},{"date":"2021-09-01","close":16985.9336},{"date":"2021-09-02","close":16863.1445},{"date":"2021-09-03","close":16515.2402},{"date":"2021-09-06","close":16331.0518},{"date":"2021-09-07","close":16146.8682},{"date":"2021-09-08","close":16126.4053},{"date":"2021-09-09","close":16249.1934},{"date":"2021-09-10","close":17190.582},{"date":"2021-09-13","close":16842.6758},{"date":"2021-09-14","close":18418.4824},{"date":"2021-09-15","close":18398.0176},{"date":"2021-09-16","close":18234.2949},{"date":"2021-09-17","close":18520.8066},{"date":"2021-09-23","close":18029.6445},{"date":"2021-09-24","close":17968.252},{"date":"2021-09-27","close":18213.8281},{"date":"2021-09-28","close":17211.0488},{"date":"2021-09-29","close":17374.7676},{"date":"2021-09-30","close":17374.7676},{"date":"2021-10-01","close":16883.6094},{"date":"2021-10-05","close":16781.2832},{"date":"2021-10-06","close":16351.5186},{"date":"2021-10-07","close":16863.1445},{"date":"2021-10-08","close":16658.4941},{"date":"2021-10-12","close":17108.7207},{"date":"2021-10-13","close":17190.582},{"date":"2021-10-14","close":17313.373},{"date":"2021-10-15","close":17108.7207},{"date":"2021-10-18","close":17149.6523},{"date":"2021-10-19","close":17374.7676},{"date":"2021-10-20","close":17518.0195},{"date":"2021-10-21","close":17231.5117},{"date":"2021-10-22","close":17374.7676},{"date":"2021-10-25","close":17784.0664},{"date":"2021-10-26","close":18193.3633},{"date":"2021-10-27","close":17906.8555},{"date":"2021-10-28","close":17579.418},{"date":"2021-10-29","close":17538.4863},{"date":"2021-11-01","close":17026.8633},{"date":"2021-11-02","close":17047.3281},{"date":"2021-11-03","close":17190.582},{"date":"2021-11-04","close":17231.5117},{"date":"2021-11-05","close":17129.1855},{"date":"2021-11-08","close":17047.3281},{"date":"2021-11-09","close":16494.7734},{"date":"2021-11-10","close":16576.6328},{"date":"2021-11-11","close":16208.2637},{"date":"2021-11-12","close":17415.6953},{"date":"2021-11-15","close":17415.6953},{"date":"2021-11-16","close":17415.6953},{"date":"2021-11-17","close":16883.6094},{"date":"2021-11-18","close":17722.6719},{"date":"2021-11-19","close":19441.7305},{"date":"2021-11-22","close":18745.9199},{"date":"2021-11-23","close":20403.584},{"date":"2021-11-24","close":19932.8887},{"date":"2021-11-25","close":19155.2188},{"date":"2021-11-26","close":19503.125},{"date":"2021-11-29","close":18786.8496},{"date":"2021-11-30","close":18438.9453},{"date":"2021-12-01","close":18704.9922},{"date":"2021-12-02","close":18029.6445},{"date":"2021-12-03","close":18254.7598},{"date":"2021-12-06","close":18009.1816},{"date":"2021-12-07","close":18398.0176},{"date":"2021-12-08","close":18336.6211},{"date":"2021-12-09","close":18111.5059},{"date":"2021-12-10","close":17845.459},{"date":"2021-12-13","close":18029.6445},{"date":"2021-12-14","close":17661.2754},{"date":"2021-12-15","close":17722.6719},{"date":"2021-12-16","close":17640.8086},{"date":"2021-12-17","close":17579.418},{"date":"2021-12-20","close":17047.3281},{"date":"2021-12-21","close":17231.5117},{"date":"2021-12-22","close":17518.0195},{"date":"2021-12-23","close":17313.373},{"date":"2021-12-24","close":17395.2324},{"date":"2021-12-27","close":17886.3926},{"date":"2021-12-28","close":18050.1094},{"date":"2021-12-29","close":18531.7266},{"date":"2021-12-30","close":18427.0293},{"date":"2022-01-03","close":43800.0},{"date":"2022-01-04","close":19327.4395},{"date":"2022-01-05","close":19662.4766},{"date":"2022-01-06","close":19306.5},{"date":"2022-01-07","close":19432.1387},{"date":"2022-01-10","close":18887.7031},{"date":"2022-01-11","close":18636.4238},{"date":"2022-01-12","close":19034.2832},{"date":"2022-01-13","close":18824.8867},{"date":"2022-01-14","close":18699.2441},{"date":"2022-01-17","close":18531.7266},{"date":"2022-01-18","close":18636.4238},{"date":"2022-01-19","close":18594.5488},{"date":"2022-01-20","close":18992.4043},{"date":"2022-01-21","close":19222.7402},{"date":"2022-01-24","close":18950.5234},{"date":"2022-01-25","close":18908.6445},{"date":"2022-01-26","close":18908.6445},{"date":"2022-01-27","close":17589.4355},{"date":"2022-01-28","close":18175.75},{"date":"2022-02-03","close":18741.123},{"date":"2022-02-04","close":18783.0039},{"date":"2022-02-07","close":19138.9824},{"date":"2022-02-08","close":19138.9824},{"date":"2022-02-09","close":19138.9824},{"date":"2022-02-10","close":18971.4629},{"date":"2022-02-11","close":18783.0039},{"date":"2022-02-14","close":18615.4844},{"date":"2022-02-15","close":18112.9297},{"date":"2022-02-16","close":18531.7266},{"date":"2022-02-17","close":18322.3281},{"date":"2022-02-18","close":18427.0293},{"date":"2022-02-21","close":18071.0508},{"date":"2022-02-22","close":18071.0508},{"date":"2022-02-23","close":18071.0508},{"date":"2022-02-24","close":17107.8203},{"date":"2022-02-25","close":17170.6406},{"date":"2022-02-28","close":17170.6406},{"date":"2022-03-02","close":17296.2773},{"date":"2022-03-03","close":17254.4004},{"date":"2022-03-04","close":17254.4004},{"date":"2022-03-07","close":16647.1465},{"date":"2022-03-08","close":16751.8457},{"date":"2022-03-10","close":16751.8457},{"date":"2022-03-11","close":17003.1211},{"date":"2022-03-14","close":16270.2285},{"date":"2022-03-15","close":16270.2285},{"date":"2022-03-16","close":16270.2285},{"date":"2022-03-17","close":16751.8457},{"date":"2022-03-18","close":16814.6621},{"date":"2022-03-21","close":16814.6621},{"date":"2022-03-22","close":18427.0293},{"date":"2022-03-23","close":18699.2441},{"date":"2022-03-24","close":18489.8477},{"date":"2022-03-25","close":18427.0293},{"date":"2022-03-28","close":18280.4492},{"date":"2022-03-29","close":18343.2656},{"date":"2022-03-30","close":18468.9062},{"date":"2022-03-31","close":18803.9453},{"date":"2022-04-01","close":18803.9453},{"date":"2022-04-04","close":18845.8262},{"date":"2022-04-05","close":18615.4844},{"date":"2022-04-06","close":18678.3047},{"date":"2022-04-07","close":18510.7871},{"date":"2022-04-08","close":17756.9531},{"date":"2022-04-11","close":18008.2324},{"date":"2022-04-12","close":17987.293},{"date":"2022-04-13","close":17798.834},{"date":"2022-04-14","close":18112.9297},{"date":"2022-04-15","close":17736.0137},{"date":"2022-04-18","close":18091.9902},{"date":"2022-04-19","close":18154.8105},{"date":"2022-04-20","close":18029.1719},{"date":"2022-04-21","close":17945.4121},{"date":"2022-04-22","close":18406.0879},{"date":"2022-04-25","close":17610.377},{"date":"2022-04-26","close":16751.8457},{"date":"2022-04-27","close":16940.3027},{"date":"2022-04-28","close":16772.7832},{"date":"2022-04-29","close":16814.6621},{"date":"2022-05-02","close":17317.2188},{"date":"2022-05-03","close":17170.6406},{"date":"2022-05-04","close":17191.582},{"date":"2022-05-06","close":17296.2773},{"date":"2022-05-09","close":41350.0},{"date":"2022-05-10","close":17798.834},{"date":"2022-05-11","close":17589.4355},{"date":"2022-05-12","close":17170.6406},{"date":"2022-05-13","close":17296.2773},{"date":"2022-05-16","close":17526.6152},{"date":"2022-05-17","close":17463.7988},{"date":"2022-05-18","close":17715.0762},{"date":"2022-05-19","close":17568.4961},{"date":"2022-05-20","close":17547.5566},{"date":"2022-05-23","close":16374.9297},{"date":"2022-05-24","close":15160.4189},{"date":"2022-05-25","close":15830.4922},{"date":"2022-05-26","close":15956.1309},{"date":"2022-05-27","close":15956.1309},{"date":"2022-05-30","close":16018.9482},{"date":"2022-05-31","close":15537.335},{"date":"2022-06-02","close":15809.5537},{"date":"2022-06-03","close":16060.8301},{"date":"2022-06-07","close":15956.1309},{"date":"2022-06-08","close":16186.4668},{"date":"2022-06-09","close":15621.0947},{"date":"2022-06-10","close":16102.71},{"date":"2022-06-13","close":15286.0586},{"date":"2022-06-14","close":15369.8174},{"date":"2022-06-15","close":15097.6006},{"date":"2022-06-16","close":15097.6006},{"date":"2022-06-17","close":14469.4053},{"date":"2022-06-20","close":14532.2246},{"date":"2022-06-21","close":14490.3447},{"date":"2022-06-22","close":14615.9844},{"date":"2022-06-23","close":14239.0684},{"date":"2022-06-24","close":14615.9844},{"date":"2022-06-27","close":14406.5869},{"date":"2022-06-28","close":14511.2842},{"date":"2022-06-29","close":14134.3691},{"date":"2022-06-30","close":14134.3691},{"date":"2022-07-01","close":13883.0898},{"date":"2022-07-04","close":13966.8486},{"date":"2022-07-05","close":14364.7051},{"date":"2022-07-06","close":14134.3691},{"date":"2022-07-07","close":14678.8037},{"date":"2022-07-08","close":14867.2617},{"date":"2022-07-11","close":14699.7432},{"date":"2022-07-12","close":14511.2842},{"date":"2022-07-13","close":14825.3828},{"date":"2022-07-14","close":14657.8643},{"date":"2022-07-15","close":14511.2842},{"date":"2022-07-18","close":14427.5244},{"date":"2022-07-19","close":14636.9238},{"date":"2022-07-20","close":14511.2842},{"date":"2022-07-21","close":14553.1641},{"date":"2022-07-22","close":14657.8643},{"date":"2022-07-25","close":14741.6221},{"date":"2022-07-26","close":14615.9844},{"date":"2022-07-27","close":14699.7432},{"date":"2022-07-28","close":14804.4434},{"date":"2022-07-29","close":14867.2617},{"date":"2022-08-01","close":14636.9238},{"date":"2022-08-02","close":14280.9453},{"date":"2022-08-03","close":14280.9453},{"date":"2022-08-04","close":14574.1045},{"date":"2022-08-05","close":14636.9238},{"date":"2022-08-08","close":14657.8643},{"date":"2022-08-09","close":14553.1641},{"date":"2022-08-10","close":14050.6084},{"date":"2022-08-11","close":14762.5635},{"date":"2022-08-12","close":14783.501},{"date":"2022-08-16","close":14699.7432},{"date":"2022-08-17","close":14239.0684},{"date":"2022-08-18","close":13945.9102},{"date":"2022-08-19","close":13820.2705},{"date":"2022-08-22","close":13694.6328},{"date":"2022-08-23","close":13694.6328},{"date":"2022-08-24","close":12752.3408},{"date":"2022-08-25","close":12584.8223},{"date":"2022-08-26","close":12584.8223},{"date":"2022-08-29","close":12501.0635},{"date":"2022-08-30","close":12626.7012},{"date":"2022-08-31","close":12626.7012},{"date":"2022-09-01","close":11684.4111},{"date":"2022-09-02","close":11705.3496},{"date":"2022-09-05","close":11495.9521},{"date":"2022-09-06","close":11579.7119},{"date":"2022-09-07","close":11056.2168},{"date":"2022-09-08","close":11014.3379},{"date":"2022-09-13","close":11349.373},{"date":"2022-09-14","close":10763.0596},{"date":"2022-09-15","close":10679.3008},{"date":"2022-09-16","close":10511.7812},{"date":"2022-09-19","close":10302.3838},{"date":"2022-09-20","close":10428.0234},{"date":"2022-09-21","close":10155.8047},{"date":"2022-09-22","close":10113.9258},{"date":"2022-09-23","close":9778.8896},{"date":"2022-09-26","close":9339.1523},{"date":"2022-09-27","close":9632.3105},{"date":"2022-09-28","close":9506.6719},{"date":"2022-09-29","close":9527.6113},{"date":"2022-09-30","close":9464.792},{"date":"2022-10-04","close":9548.5508},{"date":"2022-10-05","close":8669.0791},{"date":"2022-10-06","close":9129.7539},{"date":"2022-10-07","close":9045.9951},{"date":"2022-10-11","close":8313.1025},{"date":"2022-10-12","close":8124.6436},{"date":"2022-10-13","close":8019.9453},{"date":"2022-10-14","close":8417.8018},{"date":"2022-10-17","close":8480.6211},{"date":"2022-10-18","close":8690.0195},{"date":"2022-10-19","close":8396.8623},{"date":"2022-10-20","close":8417.8018},{"date":"2022-10-21","close":8229.3438},{"date":"2022-10-24","close":8480.6211},{"date":"2022-10-25","close":8396.8623},{"date":"2022-10-26","close":8375.9229},{"date":"2022-10-27","close":8564.3789},{"date":"2022-10-28","close":8292.1631},{"date":"2022-10-31","close":8334.043},{"date":"2022-11-01","close":8501.5605},{"date":"2022-11-02","close":8187.4648},{"date":"2022-11-03","close":8040.8838},{"date":"2022-11-04","close":7852.4263},{"date":"2022-11-07","close":8124.6436},{"date":"2022-11-08","close":8501.5605},{"date":"2022-11-09","close":8354.9814},{"date":"2022-11-10","close":8229.3438},{"date":"2022-11-11","close":8878.4766},{"date":"2022-11-14","close":8690.0195},{"date":"2022-11-15","close":8878.4766},{"date":"2022-11-16","close":8983.1758},{"date":"2022-11-17","close":9150.6953},{"date":"2022-11-18","close":9087.875},{"date":"2022-11-21","close":8417.8018},{"date":"2022-11-22","close":8480.6211},{"date":"2022-11-23","close":8836.5977},{"date":"2022-11-24","close":8899.417},{"date":"2022-11-25","close":8878.4766},{"date":"2022-11-28","close":8710.959},{"date":"2022-11-29","close":8773.7783},{"date":"2022-11-30","close":8836.5977},{"date":"2022-12-01","close":9004.1162},{"date":"2022-12-02","close":8815.6572},{"date":"2022-12-05","close":8962.2354},{"date":"2022-12-06","close":9737.0088},{"date":"2022-12-07","close":11014.3379},{"date":"2022-12-08","close":10009.2256},{"date":"2022-12-09","close":10155.8047},{"date":"2022-12-12","close":10218.624},{"date":"2022-12-13","close":9904.5283},{"date":"2022-12-14","close":10511.7812},{"date":"2022-12-15","close":9590.4307},{"date":"2022-12-16","close":9129.7539},{"date":"2022-12-19","close":9129.7539},{"date":"2022-12-20","close":8962.2354},{"date":"2022-12-21","close":9108.8145},{"date":"2022-12-22","close":9381.0322},{"date":"2022-12-23","close":9108.8145},{"date":"2022-12-26","close":9213.5146},{"date":"2022-12-27","close":9485.7314},{"date":"2022-12-28","close":9185.957},{"date":"2022-12-29","close":8821.9443},{"date":"2023-01-02","close":8479.3447},{"date":"2023-01-03","close":8393.6953},{"date":"2023-01-04","close":8522.1699},{"date":"2023-01-05","close":8222.3936},{"date":"2023-01-06","close":8329.457},{"date":"2023-01-09","close":8779.1191},{"date":"2023-01-10","close":8564.9941},{"date":"2023-01-11","close":8950.4199},{"date":"2023-01-12","close":8714.8809},{"date":"2023-01-13","close":8757.707},{"date":"2023-01-16","close":8843.3564},{"date":"2023-01-17","close":8586.4072},{"date":"2023-01-18","close":8629.2314},{"date":"2023-01-19","close":8672.0566},{"date":"2023-01-20","close":8757.707},{"date":"2023-01-25","close":9014.6572},{"date":"2023-01-26","close":8971.832},{"date":"2023-01-27","close":8821.9443},{"date":"2023-01-30","close":8714.8809},{"date":"2023-01-31","close":8693.4697},{"date":"2023-02-01","close":9164.5439},{"date":"2023-02-02","close":9185.957},{"date":"2023-02-03","close":9250.1943},{"date":"2023-02-06","close":8950.4199},{"date":"2023-02-07","close":8929.0068},{"date":"2023-02-08","close":9143.1318},{"date":"2023-02-09","close":9250.1943},{"date":"2023-02-10","close":9036.0693},{"date":"2023-02-13","close":8864.7686},{"date":"2023-02-14","close":8929.0068},{"date":"2023-02-15","close":8564.9941},{"date":"2023-02-16","close":8993.2441},{"date":"2023-02-17","close":8950.4199},{"date":"2023-02-20","close":9164.5439},{"date":"2023-02-21","close":8993.2441},{"date":"2023-02-22","close":8864.7686},{"date":"2023-02-23","close":9057.4824},{"date":"2023-02-24","close":8886.1826},{"date":"2023-02-27","close":8821.9443},{"date":"2023-02-28","close":9036.0693},{"date":"2023-03-02","close":8629.2314},{"date":"2023-03-03","close":8586.4072},{"date":"2023-03-06","close":8650.6455},{"date":"2023-03-07","close":8672.0566},{"date":"2023-03-08","close":8552.1465},{"date":"2023-03-09","close":8736.2949},{"date":"2023-03-10","close":8560.7119},{"date":"2023-03-13","close":8552.1465},{"date":"2023-03-14","close":8188.1348},{"date":"2023-03-15","close":8355.1523},{"date":"2023-03-16","close":8260.9365},{"date":"2023-03-17","close":8500.7578},{"date":"2023-03-20","close":8556.4297},{"date":"2023-03-21","close":8522.1699},{"date":"2023-03-22","close":8821.9443},{"date":"2023-03-23","close":8535.0176},{"date":"2023-03-24","close":8333.7402},{"date":"2023-03-27","close":8389.4121},{"date":"2023-03-28","close":8393.6953},{"date":"2023-03-29","close":8338.0215},{"date":"2023-03-30","close":8586.4072},{"date":"2023-03-31","close":8672.0566},{"date":"2023-04-03","close":8586.4072},{"date":"2023-04-04","close":8929.0068},{"date":"2023-04-05","close":8929.0068},{"date":"2023-04-06","close":8530.7344},{"date":"2023-04-07","close":8672.0566},{"date":"2023-04-10","close":8560.7119},{"date":"2023-04-11","close":8556.4297},{"date":"2023-04-12","close":8607.8193},{"date":"2023-04-13","close":8779.1191},{"date":"2023-04-14","close":8607.8193},{"date":"2023-04-17","close":8539.2998},{"date":"2023-04-18","close":8564.9941},{"date":"2023-04-19","close":8475.0635},{"date":"2023-04-20","close":8278.0684},{"date":"2023-04-21","close":8085.355},{"date":"2023-04-24","close":7986.8579},{"date":"2023-04-25","close":7815.5576},{"date":"2023-04-26","close":7854.0996},{"date":"2023-04-27","close":7781.2974},{"date":"2023-04-28","close":7734.1899},{"date":"2023-05-02","close":7789.8633},{"date":"2023-05-03","close":7729.9072},{"date":"2023-05-04","close":7764.1675},{"date":"2023-05-08","close":8016.8345},{"date":"2023-05-09","close":8076.79},{"date":"2023-05-10","close":8179.5693},{"date":"2023-05-11","close":8265.2188},{"date":"2023-05-12","close":8286.6328},{"date":"2023-05-15","close":8308.0439},{"date":"2023-05-16","close":7991.1406},{"date":"2023-05-17","close":8239.5254},{"date":"2023-05-18","close":8260.9365},{"date":"2023-05-19","close":8402.2598},{"date":"2023-05-22","close":8402.2598},{"date":"2023-05-23","close":8564.9941},{"date":"2023-05-24","close":8586.4072},{"date":"2023-05-25","close":8560.7119},{"date":"2023-05-26","close":8556.4297},{"date":"2023-05-30","close":8457.9316},{"date":"2023-05-31","close":8222.3936},{"date":"2023-06-01","close":8269.502},{"date":"2023-06-02","close":8158.1577},{"date":"2023-06-05","close":8141.0273},{"date":"2023-06-07","close":8239.5254},{"date":"2023-06-08","close":8479.3447},{"date":"2023-06-09","close":8586.4072},{"date":"2023-06-12","close":8496.4746},{"date":"2023-06-13","close":8410.8242},{"date":"2023-06-14","close":8149.5928},{"date":"2023-06-15","close":8085.355},{"date":"2023-06-16","close":7965.4443},{"date":"2023-06-19","close":7845.5352},{"date":"2023-06-20","close":7815.5576},{"date":"2023-06-21","close":7819.8398},{"date":"2023-06-22","close":7781.2974},{"date":"2023-06-23","close":7781.2974},{"date":"2023-06-26","close":7772.7329},{"date":"2023-06-27","close":7764.1675},{"date":"2023-06-28","close":7738.4727},{"date":"2023-06-29","close":7802.71},{"date":"2023-06-30","close":7806.9927},{"date":"2023-07-03","close":7862.6655},{"date":"2023-07-04","close":7815.5576},{"date":"2023-07-05","close":7819.8398},{"date":"2023-07-06","close":7635.6929},{"date":"2023-07-07","close":7644.2573},{"date":"2023-07-10","close":7648.541},{"date":"2023-07-11","close":7755.6025},{"date":"2023-07-12","close":7717.0596},{"date":"2023-07-13","close":7854.0996},{"date":"2023-07-14","close":7768.4502},{"date":"2023-07-17","close":7789.8633},{"date":"2023-07-18","close":7806.9927},{"date":"2023-07-19","close":7738.4727},{"date":"2023-07-20","close":7597.1499},{"date":"2023-07-21","close":7592.8677},{"date":"2023-07-24","close":7344.4829},{"date":"2023-07-25","close":7091.8154},{"date":"2023-07-26","close":6980.4707},{"date":"2023-07-27","close":7211.7256},{"date":"2023-07-28","close":7430.1323},{"date":"2023-07-31","close":7395.8726},{"date":"2023-08-01","close":7430.1323},{"date":"2023-08-02","close":7404.438},{"date":"2023-08-03","close":7335.918},{"date":"2023-08-04","close":7520.0645},{"date":"2023-08-07","close":7665.6704},{"date":"2023-08-08","close":7704.2129},{"date":"2023-08-09","close":8021.1177},{"date":"2023-08-10","close":8213.8291},{"date":"2023-08-11","close":8230.96},{"date":"2023-08-14","close":8235.2422},{"date":"2023-08-16","close":8235.2422},{"date":"2023-08-17","close":8222.3936},{"date":"2023-08-18","close":8243.8076},{"date":"2023-08-21","close":8372.2822},{"date":"2023-08-22","close":8500.7578},{"date":"2023-08-23","close":8436.5205},{"date":"2023-08-24","close":8436.5205},{"date":"2023-08-25","close":8432.2373},{"date":"2023-08-28","close":8466.4971},{"date":"2023-08-29","close":8522.1699},{"date":"2023-08-30","close":8466.4971},{"date":"2023-08-31","close":8672.0566},{"date":"2023-09-01","close":8693.4697},{"date":"2023-09-04","close":8672.0566},{"date":"2023-09-05","close":8547.8643},{"date":"2023-09-06","close":8393.6953},{"date":"2023-09-07","close":8141.0273},{"date":"2023-09-08","close":8102.4854},{"date":"2023-09-11","close":8213.8291},{"date":"2023-09-12","close":8119.6147},{"date":"2023-09-13","close":7965.4443},{"date":"2023-09-14","close":7922.6191},{"date":"2023-09-15","close":8166.7222},{"date":"2023-09-18","close":8205.2646},{"date":"2023-09-19","close":8205.2646},{"date":"2023-09-20","close":8063.9424},{"date":"2023-09-21","close":7871.23},{"date":"2023-09-22","close":7965.4443},{"date":"2023-09-25","close":7965.4443},{"date":"2023-09-26","close":7866.9478},{"date":"2023-09-27","close":8132.4614},{"date":"2023-10-04","close":7926.9023},{"date":"2023-10-05","close":8119.6147},{"date":"2023-10-06","close":8119.6147},{"date":"2023-10-10","close":8119.6147},{"date":"2023-10-11","close":8119.6147},{"date":"2023-10-12","close":8119.6147},{"date":"2023-10-13","close":8119.6147},{"date":"2023-10-16","close":8119.6147},{"date":"2023-10-17","close":8119.6147},{"date":"2023-10-18","close":8119.6147},{"date":"2023-10-19","close":8119.6147},{"date":"2023-10-20","close":8093.9194},{"date":"2023-10-23","close":7777.0156},{"date":"2023-10-24","close":7537.1948},{"date":"2023-10-25","close":7717.0596},{"date":"2023-10-26","close":7691.3657},{"date":"2023-10-27","close":7682.7998},{"date":"2023-10-30","close":7768.4502},{"date":"2023-10-31","close":7580.0205},{"date":"2023-11-01","close":7819.8398},{"date":"2023-11-02","close":7674.2354},{"date":"2023-11-03","close":7639.9746},{"date":"2023-11-06","close":7631.4097},{"date":"2023-11-07","close":7545.7607},{"date":"2023-11-08","close":7434.4155},{"date":"2023-11-09","close":7425.8501},{"date":"2023-11-10","close":7297.3755},{"date":"2023-11-13","close":7220.29},{"date":"2023-11-14","close":7211.7256},{"date":"2023-11-15","close":7160.3354},{"date":"2023-11-16","close":7237.4209},{"date":"2023-11-17","close":7220.29},{"date":"2023-11-20","close":7228.8555},{"date":"2023-11-21","close":7571.4556},{"date":"2023-11-22","close":7554.3252},{"date":"2023-11-23","close":7537.1948},{"date":"2023-11-24","close":7494.3706},{"date":"2023-11-27","close":7126.0757},{"date":"2023-11-28","close":7151.7705},{"date":"2023-11-29","close":7083.251},{"date":"2023-11-30","close":7057.5552},{"date":"2023-12-01","close":7048.9907},{"date":"2023-12-04","close":6980.4707},{"date":"2023-12-05","close":7006.166},{"date":"2023-12-06","close":7057.5552},{"date":"2023-12-07","close":7023.2954},{"date":"2023-12-08","close":7160.3354},{"date":"2023-12-11","close":7066.1206},{"date":"2023-12-12","close":7177.4653},{"date":"2023-12-13","close":7048.9907},{"date":"2023-12-14","close":7151.7705},{"date":"2023-12-15","close":7271.6797},{"date":"2023-12-18","close":7468.6753},{"date":"2023-12-19","close":7434.4155},{"date":"2023-12-20","close":7442.9805},{"date":"2023-12-21","close":7442.9805},{"date":"2023-12-22","close":7494.3706},{"date":"2023-12-26","close":7288.811},{"date":"2023-12-27","close":7457.4917},{"date":"2023-12-28","close":7510.7598},{"date":"2024-01-02","close":7501.8823},{"date":"2024-01-03","close":7368.7119},{"date":"2024-01-04","close":7271.0542},{"date":"2024-01-05","close":7244.4204},{"date":"2024-01-08","close":7466.3696},{"date":"2024-01-09","close":7279.9326},{"date":"2024-01-10","close":7191.1528},{"date":"2024-01-11","close":7271.0542},{"date":"2024-01-12","close":7191.1528},{"date":"2024-01-15","close":7013.5933},{"date":"2024-01-16","close":6907.0576},{"date":"2024-01-17","close":7066.8613},{"date":"2024-01-18","close":7093.4951},{"date":"2024-01-19","close":7093.4951},{"date":"2024-01-22","close":7111.2515},{"date":"2024-01-23","close":7137.8848},{"date":"2024-01-24","close":7120.1289},{"date":"2024-01-25","close":7004.7158},{"date":"2024-01-26","close":7013.5933},{"date":"2024-01-29","close":6995.8374},{"date":"2024-01-30","close":6986.9595},{"date":"2024-01-31","close":6898.1802},{"date":"2024-02-01","close":6809.4004},{"date":"2024-02-02","close":6844.9116},{"date":"2024-02-05","close":6800.522},{"date":"2024-02-06","close":6765.0103},{"date":"2024-02-07","close":6685.1084},{"date":"2024-02-08","close":6685.1084},{"date":"2024-02-13","close":6693.9863},{"date":"2024-02-14","close":6676.2305},{"date":"2024-02-15","close":6729.4985},{"date":"2024-02-16","close":6800.522},{"date":"2024-02-19","close":6809.4004},{"date":"2024-02-20","close":6800.522},{"date":"2024-02-21","close":6827.1562},{"date":"2024-02-22","close":6836.0337},{"date":"2024-02-23","close":6862.668},{"date":"2024-02-26","close":6765.0103},{"date":"2024-02-27","close":6711.7427},{"date":"2024-02-28","close":6667.3525},{"date":"2024-02-29","close":6667.3525},{"date":"2024-03-04","close":6729.4985},{"date":"2024-03-05","close":6578.5728},{"date":"2024-03-06","close":6605.207},{"date":"2024-03-07","close":6658.4746},{"date":"2024-03-08","close":6569.6948},{"date":"2024-03-11","close":6445.4038},{"date":"2024-03-12","close":6401.0137},{"date":"2024-03-13","close":6365.5015},{"date":"2024-03-14","close":6392.1357},{"date":"2024-03-15","close":6383.2578},{"date":"2024-03-18","close":6365.5015},{"date":"2024-03-19","close":6480.915},{"date":"2024-03-20","close":6543.061},{"date":"2024-03-21","close":6640.7188},{"date":"2024-03-22","close":6729.4985},{"date":"2024-03-25","close":6889.3018},{"date":"2024-03-26","close":7093.4951},{"date":"2024-03-27","close":7235.5425},{"date":"2024-03-28","close":7439.7354},{"date":"2024-03-29","close":7484.1255},{"date":"2024-04-01","close":7546.2715},{"date":"2024-04-02","close":7102.373},{"date":"2024-04-03","close":7066.8613},{"date":"2024-04-04","close":7253.2983},{"date":"2024-04-05","close":7493.0034},{"date":"2024-04-08","close":7510.7598},{"date":"2024-04-09","close":7395.3462},{"date":"2024-04-11","close":7368.7119},{"date":"2024-04-12","close":7395.3462},{"date":"2024-04-15","close":7342.0781},{"date":"2024-04-16","close":7155.6406},{"date":"2024-04-17","close":7066.8613},{"date":"2024-04-18","close":6986.9595},{"date":"2024-04-19","close":6800.522},{"date":"2024-04-22","close":7253.2983},{"date":"2024-04-23","close":7279.9326},{"date":"2024-04-24","close":7279.9326},{"date":"2024-04-25","close":7368.7119},{"date":"2024-04-26","close":7359.834},{"date":"2024-04-29","close":7359.834},{"date":"2024-04-30","close":7448.6138},{"date":"2024-05-02","close":7439.7354},{"date":"2024-05-03","close":7421.9795},{"date":"2024-05-07","close":7262.1763},{"date":"2024-05-08","close":7279.9326},{"date":"2024-05-09","close":7129.0068},{"date":"2024-05-10","close":7315.4443},{"date":"2024-05-13","close":7217.7871},{"date":"2024-05-14","close":7173.397},{"date":"2024-05-16","close":7155.6406},{"date":"2024-05-17","close":7031.3491},{"date":"2024-05-20","close":6942.5693},{"date":"2024-05-21","close":6969.2036},{"date":"2024-05-22","close":6933.6914},{"date":"2024-05-23","close":7191.1528},{"date":"2024-05-24","close":7182.2749},{"date":"2024-05-27","close":7111.2515},{"date":"2024-05-28","close":7173.397},{"date":"2024-05-29","close":7120.1289},{"date":"2024-05-30","close":6978.0815},{"date":"2024-05-31","close":7075.7393},{"date":"2024-06-03","close":7208.9087},{"date":"2024-06-04","close":7333.1997},{"date":"2024-06-05","close":7244.4204},{"date":"2024-06-07","close":7244.4204},{"date":"2024-06-10","close":7066.8613},{"date":"2024-06-11","close":7102.373},{"date":"2024-06-12","close":6933.6914},{"date":"2024-06-13","close":6933.6914},{"date":"2024-06-14","close":6782.7661},{"date":"2024-06-17","close":6844.9116},{"date":"2024-06-18","close":6782.7661},{"date":"2024-06-19","close":6809.4004},{"date":"2024-06-20","close":6827.1562},{"date":"2024-06-21","close":6969.2036},{"date":"2024-06-24","close":7191.1528},{"date":"2024-06-25","close":7084.6172},{"date":"2024-06-26","close":7173.397},{"date":"2024-06-27","close":7182.2749},{"date":"2024-06-28","close":7022.4717},{"date":"2024-07-01","close":7359.834},{"date":"2024-07-02","close":7111.2515},{"date":"2024-07-03","close":7102.373},{"date":"2024-07-04","close":7164.5186},{"date":"2024-07-05","close":7297.6885},{"date":"2024-07-08","close":7430.8579},{"date":"2024-07-09","close":7262.1763},{"date":"2024-07-10","close":7297.6885},{"date":"2024-07-11","close":7413.1021},{"date":"2024-07-12","close":7288.8105},{"date":"2024-07-15","close":7217.7871},{"date":"2024-07-16","close":7217.7871},{"date":"2024-07-17","close":7146.7627},{"date":"2024-07-18","close":7102.373},{"date":"2024-07-19","close":7173.397},{"date":"2024-07-22","close":7022.4717},{"date":"2024-07-23","close":6933.6914},{"date":"2024-07-24","close":6942.5693},{"date":"2024-07-25","close":6871.5459},{"date":"2024-07-26","close":6995.8374},{"date":"2024-07-29","close":6844.9116},{"date":"2024-07-30","close":6756.1323},{"date":"2024-07-31","close":6765.0103},{"date":"2024-08-01","close":6711.7427},{"date":"2024-08-02","close":6631.8408},{"date":"2024-08-05","close":6214.5767},{"date":"2024-08-06","close":6614.085},{"date":"2024-08-07","close":6560.8169},{"date":"2024-08-08","close":6427.6479},{"date":"2024-08-09","close":6685.1084},{"date":"2024-08-12","close":6747.2544},{"date":"2024-08-13","close":6702.8647},{"date":"2024-08-14","close":6516.4272},{"date":"2024-08-16","close":6836.0337},{"date":"2024-08-19","close":6800.522},{"date":"2024-08-20","close":6747.2544},{"date":"2024-08-21","close":6578.5728},{"date":"2024-08-22","close":6498.6714},{"date":"2024-08-23","close":6463.1592},{"date":"2024-08-26","close":6516.4272},{"date":"2024-08-27","close":6516.4272},{"date":"2024-08-28","close":6356.6235},{"date":"2024-08-29","close":6232.3325},{"date":"2024-08-30","close":6232.3325},{"date":"2024-09-02","close":6276.7222},{"date":"2024-09-03","close":6276.7222},{"date":"2024-09-04","close":6161.3081},{"date":"2024-09-05","close":5983.749},{"date":"2024-09-06","close":5983.749},{"date":"2024-09-09","close":5815.0679},{"date":"2024-09-10","close":5815.0679},{"date":"2024-09-11","close":5681.8984},{"date":"2024-09-12","close":5726.2881},{"date":"2024-09-13","close":5744.0444},{"date":"2024-09-19","close":5726.2881},{"date":"2024-09-20","close":5770.6777},{"date":"2024-09-23","close":5735.166},{"date":"2024-09-24","close":5637.5088},{"date":"2024-09-25","close":5708.5322},{"date":"2024-09-26","close":5735.166},{"date":"2024-09-27","close":5735.166},{"date":"2024-09-30","close":5664.1426},{"date":"2024-10-02","close":5708.5322},{"date":"2024-10-04","close":5708.5322},{"date":"2024-10-07","close":5761.8003},{"date":"2024-10-08","close":5788.4341},{"date":"2024-10-10","close":5850.5801},{"date":"2024-10-11","close":5868.3354},{"date":"2024-10-14","close":5868.3354},{"date":"2024-10-15","close":5859.458},{"date":"2024-10-16","close":5877.2134},{"date":"2024-10-17","close":5886.0913},{"date":"2024-10-18","close":5859.458},{"date":"2024-10-21","close":5868.3354},{"date":"2024-10-22","close":5965.9932},{"date":"2024-10-23","close":5939.3594},{"date":"2024-10-24","close":5788.4341},{"date":"2024-10-25","close":5655.2646},{"date":"2024-10-28","close":5637.5088},{"date":"2024-10-29","close":5726.2881},{"date":"2024-10-30","close":5806.1899},{"date":"2024-10-31","close":5815.0679},{"date":"2024-11-01","close":5859.458},{"date":"2024-11-04","close":5806.1899},{"date":"2024-11-05","close":5779.5557},{"date":"2024-11-06","close":6063.6509},{"date":"2024-11-07","close":6019.2612},{"date":"2024-11-08","close":5948.2373},{"date":"2024-11-11","close":5957.1157},{"date":"2024-11-12","close":5965.9932},{"date":"2024-11-13","close":5894.9697},{"date":"2024-11-14","close":5744.0444},{"date":"2024-11-15","close":5664.1426},{"date":"2024-11-18","close":5637.5088},{"date":"2024-11-19","close":5637.5088},{"date":"2024-11-20","close":5628.6304},{"date":"2024-11-21","close":5628.6304},{"date":"2024-11-22","close":5646.3867},{"date":"2024-11-25","close":5726.2881},{"date":"2024-11-26","close":5673.02},{"date":"2024-11-27","close":5708.5322},{"date":"2024-11-28","close":5788.4341},{"date":"2024-11-29","close":5806.1899},{"date":"2024-12-02","close":5593.1187},{"date":"2024-12-03","close":5504.3394},{"date":"2024-12-04","close":5530.9731},{"date":"2024-12-05","close":5504.3394},{"date":"2024-12-06","close":5388.9253},{"date":"2024-12-09","close":5149.2207},{"date":"2024-12-10","close":5140.3428},{"date":"2024-12-11","close":5202.4878},{"date":"2024-12-12","close":5291.2681},{"date":"2024-12-13","close":5291.2681},{"date":"2024-12-16","close":5255.7563},{"date":"2024-12-17","close":5983.749},{"date":"2024-12-18","close":6037.0176},{"date":"2024-12-19","close":6001.5054},{"date":"2024-12-20","close":5388.9253},{"date":"2024-12-23","close":5362.292},{"date":"2024-12-24","close":5557.6069},{"date":"2024-12-26","close":5397.8037},{"date":"2024-12-27","close":5495.4609},{"date":"2024-12-30","close":5344.5356},{"date":"2025-01-02","close":5415.5591},{"date":"2025-01-03","close":5442.1934},{"date":"2025-01-06","close":5220.2441},{"date":"2025-01-07","close":5362.292},{"date":"2025-01-08","close":5637.5088},{"date":"2025-01-09","close":5637.5088},{"date":"2025-01-10","close":5575.3628},{"date":"2025-01-13","close":5246.8784},{"date":"2025-01-14","close":5246.8784},{"date":"2025-01-15","close":5477.7051},{"date":"2025-01-16","close":5388.9253},{"date":"2025-01-17","close":5158.0981},{"date":"2025-01-20","close":5095.9521},{"date":"2025-01-21","close":5122.5864},{"date":"2025-01-22","close":5069.3188},{"date":"2025-01-23","close":4918.3931},{"date":"2025-01-24","close":4909.5151},{"date":"2025-01-31","close":4998.2949},{"date":"2025-02-03","close":4891.7598},{"date":"2025-02-04","close":4865.126},{"date":"2025-02-05","close":4865.126},{"date":"2025-02-06","close":4811.8574},{"date":"2025-02-07","close":4714.2002},{"date":"2025-02-10","close":4510.0068},{"date":"2025-02-11","close":4456.7393},{"date":"2025-02-12","close":4319.1304},{"date":"2025-02-13","close":4319.1304},{"date":"2025-02-14","close":4359.0815},{"date":"2025-02-17","close":4332.4473},{"date":"2025-02-18","close":4314.6914},{"date":"2025-02-19","close":4403.4712},{"date":"2025-02-20","close":4421.2271},{"date":"2025-02-21","close":4407.9102},{"date":"2025-02-24","close":4403.4712},{"date":"2025-02-25","close":4416.7886},{"date":"2025-02-26","close":4412.3491},{"date":"2025-02-27","close":4354.6426},{"date":"2025-02-28","close":4323.5693},{"date":"2025-03-04","close":4336.8867},{"date":"2025-03-05","close":4305.8135},{"date":"2025-03-06","close":4279.1797},{"date":"2025-03-07","close":4265.8628},{"date":"2025-03-10","close":4256.9849},{"date":"2025-03-11","close":4217.0342},{"date":"2025-03-12","close":4225.9116},{"date":"2025-03-13","close":4208.1562},{"date":"2025-03-14","close":4212.5947},{"date":"2025-03-17","close":4212.5947},{"date":"2025-03-18","close":4190.3999},{"date":"2025-03-19","close":4252.5459},{"date":"2025-03-20","close":4368.356},{"date":"2025-03-21","close":4322.0317},{"date":"2025-03-24","close":4326.6641},{"date":"2025-03-25","close":4326.6641},{"date":"2025-03-26","close":4234.0161},{"date":"2025-03-27","close":4224.751},{"date":"2025-03-28","close":4280.3403},{"date":"2025-03-31","close":4261.8105},{"date":"2025-04-01","close":4141.3682},{"date":"2025-04-02","close":4173.7949},{"date":"2025-04-03","close":4104.3091},{"date":"2025-04-04","close":4020.9255},{"date":"2025-04-07","close":3895.8506},{"date":"2025-04-08","close":3830.9973},{"date":"2025-04-09","close":3830.9973},{"date":"2025-04-10","close":4039.4553},{"date":"2025-04-11","close":3993.1313},{"date":"2025-04-14","close":3942.175},{"date":"2025-04-15","close":3919.0129},{"date":"2025-04-16","close":3854.1592},{"date":"2025-04-17","close":3919.0129},{"date":"2025-04-18","close":3974.6016},{"date":"2025-04-21","close":3993.1313},{"date":"2025-04-22","close":3997.7634},{"date":"2025-04-23","close":4118.2061},{"date":"2025-04-24","close":4113.5737},{"date":"2025-04-25","close":4132.103},{"date":"2025-04-28","close":4146.0005},{"date":"2025-04-29","close":4178.4272},{"date":"2025-04-30","close":4164.5303},{"date":"2025-05-02","close":4169.1626},{"date":"2025-05-07","close":4169.1626},{"date":"2025-05-08","close":4169.1626},{"date":"2025-05-09","close":4057.9849},{"date":"2025-05-12","close":4183.0601},{"date":"2025-05-13","close":4150.6328},{"date":"2025-05-14","close":4132.103},{"date":"2025-05-15","close":4192.3247},{"date":"2025-05-16","close":4169.1626},{"date":"2025-05-19","close":4155.2651},{"date":"2025-05-20","close":4136.7358},{"date":"2025-05-21","close":4169.1626},{"date":"2025-05-22","close":4215.4868},{"date":"2025-05-23","close":4206.2222},{"date":"2025-05-26","close":4224.751},{"date":"2025-05-27","close":4215.4868},{"date":"2025-05-28","close":4159.8979},{"date":"2025-05-29","close":4146.0005},{"date":"2025-05-30","close":4146.0005},{"date":"2025-06-02","close":4141.3682},{"date":"2025-06-04","close":4586.0791},{"date":"2025-06-05","close":4586.0791},{"date":"2025-06-09","close":4650.9326},{"date":"2025-06-10","close":4623.1377},{"date":"2025-06-11","close":4641.6675},{"date":"2025-06-12","close":4627.7705},{"date":"2025-06-13","close":4474.9014},{"date":"2025-06-16","close":4474.9014},{"date":"2025-06-17","close":4498.0635},{"date":"2025-06-18","close":4456.3716},{"date":"2025-06-19","close":4599.9761},{"date":"2025-06-20","close":4609.2412},{"date":"2025-06-23","close":4595.3438},{"date":"2025-06-24","close":4650.9326},{"date":"2025-06-25","close":4650.9326},{"date":"2025-06-26","close":4595.3438},{"date":"2025-06-27","close":4576.814},{"date":"2025-06-30","close":4613.873},{"date":"2025-07-01","close":4771.375},{"date":"2025-07-02","close":4715.7856},{"date":"2025-07-03","close":4660.1973},{"date":"2025-07-04","close":4493.4307},{"date":"2025-07-07","close":4456.3716},{"date":"2025-07-08","close":4456.3716},{"date":"2025-07-09","close":4437.8418},{"date":"2025-07-10","close":4456.3716},{"date":"2025-07-11","close":4456.3716},{"date":"2025-07-14","close":4484.166},{"date":"2025-07-15","close":4484.166},{"date":"2025-07-16","close":4525.8574},{"date":"2025-07-17","close":4586.0791},{"date":"2025-07-18","close":4549.0195},{"date":"2025-07-21","close":4525.8574},{"date":"2025-07-22","close":4423.9443},{"date":"2025-07-23","close":4544.3872},{"date":"2025-07-24","close":4516.5928},{"date":"2025-07-25","close":4511.9604},{"date":"2025-07-28","close":4442.4741},{"date":"2025-07-29","close":4470.2686},{"date":"2025-07-30","close":4502.6958},{"date":"2025-07-31","close":4553.6519},{"date":"2025-08-01","close":4354.4585},{"date":"2025-08-04","close":4308.1348},{"date":"2025-08-05","close":4368.356},{"date":"2025-08-06","close":4331.2964},{"date":"2025-08-07","close":4335.9287},{"date":"2025-08-08","close":4372.9883},{"date":"2025-08-11","close":4451.7393},{"date":"2025-08-12","close":4405.4155},{"date":"2025-08-13","close":4428.5771},{"date":"2025-08-14","close":4484.166},{"date":"2025-08-18","close":4433.2095},{"date":"2025-08-19","close":4294.2378},{"date":"2025-08-20","close":4224.751},{"date":"2025-08-21","close":4206.2222},{"date":"2025-08-22","close":4224.751},{"date":"2025-08-25","close":4192.3247},{"date":"2025-08-26","close":4192.3247},{"date":"2025-08-27","close":4150.6328},{"date":"2025-08-28","close":4210.8545},{"date":"2025-08-29","close":4229.3838},{"date":"2025-09-01","close":4201.5894},{"date":"2025-09-02","close":4113.5737},{"date":"2025-09-03","close":4206.2222},{"date":"2025-09-04","close":4252.5459},{"date":"2025-09-05","close":4382.2534},{"date":"2025-09-08","close":4433.2095},{"date":"2025-09-09","close":4377.6206},{"date":"2025-09-10","close":4298.8701},{"date":"2025-09-11","close":4284.9727},{"date":"2025-09-12","close":4243.2808},{"date":"2025-09-15","close":4178.4272},{"date":"2025-09-16","close":4132.103},{"date":"2025-09-17","close":4132.103},{"date":"2025-09-18","close":4087.6323},{"date":"2025-09-19","close":4405.0},{"date":"2025-09-22","close":4104.3091},{"date":"2025-09-23","close":4095.0442},{"date":"2025-09-24","close":4095.0442},{"date":"2025-09-25","close":4095.0442},{"date":"2025-09-26","close":4085.7793},{"date":"2025-09-29","close":4095.0442},{"date":"2025-09-30","close":4071.8823},{"date":"2025-10-01","close":4095.0442},{"date":"2025-10-02","close":4034.823},{"date":"2025-10-10","close":4076.5146},{"date":"2025-10-13","close":4169.1626},{"date":"2025-10-14","close":4132.103},{"date":"2025-10-15","close":4057.9849},{"date":"2025-10-16","close":4081.147},{"date":"2025-10-17","close":3993.1313},{"date":"2025-10-20","close":3928.2776},{"date":"2025-10-21","close":3909.7478},{"date":"2025-10-22","close":3891.2185},{"date":"2025-10-23","close":3877.3213},{"date":"2025-10-24","close":3891.2185},{"date":"2025-10-27","close":3854.1592},{"date":"2025-10-28","close":3960.7046},{"date":"2025-10-29","close":3863.4238},{"date":"2025-10-30","close":3923.6453},{"date":"2025-10-31","close":3914.3806},{"date":"2025-11-03","close":3761.511},{"date":"2025-11-04","close":3793.938},{"date":"2025-11-05","close":3664.2307},{"date":"2025-11-06","close":3594.7446},{"date":"2025-11-07","close":3594.7446},{"date":"2025-11-10","close":3641.0688},{"date":"2025-11-11","close":3705.9221},{"date":"2025-11-12","close":4034.823},{"date":"2025-11-13","close":4020.9255},{"date":"2025-11-14","close":4020.9255},{"date":"2025-11-17","close":3979.2339},{"date":"2025-11-18","close":3919.0129},{"date":"2025-11-19","close":3891.2185},{"date":"2025-11-20","close":3872.6887},{"date":"2025-11-21","close":3742.9817},{"date":"2025-11-24","close":3780.0408},{"date":"2025-11-25","close":3891.2185},{"date":"2025-11-26","close":3937.5427},{"date":"2025-11-27","close":3937.5427},{"date":"2025-11-28","close":3909.7478},{"date":"2025-12-01","close":3960.7046},{"date":"2025-12-02","close":3979.2339},{"date":"2025-12-03","close":3932.9099},{"date":"2025-12-04","close":3905.1155},{"date":"2025-12-05","close":3997.7634},{"date":"2025-12-08","close":3881.9536},{"date":"2025-12-09","close":3868.0564},{"date":"2025-12-10","close":3858.7915},{"date":"2025-12-11","close":3807.8352},{"date":"2025-12-12","close":3956.0718},{"date":"2025-12-15","close":3872.6887},{"date":"2025-12-16","close":3854.1592},{"date":"2025-12-17","close":3872.6887},{"date":"2025-12-18","close":3854.1592},{"date":"2025-12-19","close":3858.7915},{"date":"2025-12-22","close":3951.4395},{"date":"2025-12-23","close":3900.4832},{"date":"2025-12-24","close":3928.2776},{"date":"2025-12-26","close":3872.6887},{"date":"2025-12-29","close":3844.8943},{"date":"2025-12-30","close":3752.2463},{"date":"2026-01-02","close":3756.8787},{"date":"2026-01-05","close":3826.3647},{"date":"2026-01-06","close":3826.3647},{"date":"2026-01-07","close":3807.8352},{"date":"2026-01-08","close":3719.8196},{"date":"2026-01-09","close":3705.9221},{"date":"2026-01-12","close":3650.3333},{"date":"2026-01-13","close":3705.9221},{"date":"2026-01-14","close":3719.8196},{"date":"2026-01-15","close":3724.4519},{"date":"2026-01-16","close":3613.2742},{"date":"2026-01-19","close":3529.8911},{"date":"2026-01-20","close":3650.3333},{"date":"2026-01-21","close":3636.4363},{"date":"2026-01-22","close":3599.377},{"date":"2026-01-23","close":3627.1714},{"date":"2026-01-26","close":3645.7012},{"date":"2026-01-27","close":3673.4954},{"date":"2026-01-28","close":3701.2898},{"date":"2026-01-29","close":3719.8196},{"date":"2026-01-30","close":3636.4363},{"date":"2026-02-02","close":3553.053},{"date":"2026-02-03","close":3738.3491},{"date":"2026-02-04","close":3798.5703},{"date":"2026-02-05","close":3784.6731},{"date":"2026-02-06","close":3701.2898},{"date":"2026-02-09","close":3863.4238},{"date":"2026-02-10","close":3849.5266},{"date":"2026-02-11","close":3826.3647},{"date":"2026-02-12","close":3798.5703},{"date":"2026-02-13","close":3780.0408},{"date":"2026-02-19","close":3770.7759},{"date":"2026-02-20","close":3756.8787},{"date":"2026-02-23","close":3793.938},{"date":"2026-02-24","close":3863.4238},{"date":"2026-02-25","close":3872.6887},{"date":"2026-02-26","close":3844.8943},{"date":"2026-02-27","close":3886.5862},{"date":"2026-03-03","close":3905.1155},{"date":"2026-03-04","close":3594.7446},{"date":"2026-03-05","close":3747.6138},{"date":"2026-03-06","close":3678.1279},{"date":"2026-03-09","close":3659.5981},{"date":"2026-03-10","close":3701.2898},{"date":"2026-03-11","close":3789.3057},{"date":"2026-03-12","close":3798.5703},{"date":"2026-03-13","close":3803.2026},{"date":"2026-03-16","close":3988.499},{"date":"2026-03-17","close":3965.3369},{"date":"2026-03-18","close":4062.6172},{"date":"2026-03-19","close":4055.0},{"date":"2026-03-20","close":4050.0},{"date":"2026-03-23","close":3960.0},{"date":"2026-03-24","close":4000.0},{"date":"2026-03-25","close":4005.0},{"date":"2026-03-26","close":3975.0},{"date":"2026-03-27","close":3955.0},{"date":"2026-03-30","close":3845.0},{"date":"2026-03-31","close":3835.0},{"date":"2026-04-01","close":3880.0},{"date":"2026-04-02","close":3810.0},{"date":"2026-04-03","close":3850.0},{"date":"2026-04-06","close":3900.0},{"date":"2026-04-07","close":3890.0},{"date":"2026-04-08","close":3990.0},{"date":"2026-04-09","close":3935.0},{"date":"2026-04-10","close":3930.0},{"date":"2026-04-13","close":3930.0},{"date":"2026-04-14","close":3905.0},{"date":"2026-04-15","close":3945.0},{"date":"2026-04-16","close":4030.0},{"date":"2026-04-17","close":4020.0},{"date":"2026-04-20","close":3955.0},{"date":"2026-04-21","close":3935.0},{"date":"2026-04-22","close":3880.0},{"date":"2026-04-23","close":3900.0},{"date":"2026-04-24","close":3940.0},{"date":"2026-04-27","close":3965.0},{"date":"2026-04-28","close":3950.0},{"date":"2026-04-29","close":3940.0},{"date":"2026-04-30","close":3970.0},{"date":"2026-05-04","close":3985.0},{"date":"2026-05-06","close":3900.0},{"date":"2026-05-07","close":3905.0},{"date":"2026-05-08","close":3900.0},{"date":"2026-05-11","close":3840.0},{"date":"2026-05-12","close":3770.0},{"date":"2026-05-13","close":3755.0},{"date":"2026-05-14","close":3755.0},{"date":"2026-05-15","close":3685.0},{"date":"2026-05-18","close":3650.0},{"date":"2026-05-19","close":3555.0},{"date":"2026-05-20","close":3540.0},{"date":"2026-05-21","close":3480.0},{"date":"2026-05-22","close":3500.0},{"date":"2026-05-26","close":3485.0},{"date":"2026-05-27","close":3485.0},{"date":"2026-05-28","close":3485.0},{"date":"2026-05-29","close":3455.0},{"date":"2026-06-01","close":3435.0},{"date":"2026-06-02","close":3385.0},{"date":"2026-06-04","close":3345.0},{"date":"2026-06-05","close":3350.0},{"date":"2026-06-08","close":3205.0},{"date":"2026-06-09","close":3305.0},{"date":"2026-06-10","close":3230.0},{"date":"2026-06-11","close":3285.0},{"date":"2026-06-12","close":3280.0},{"date":"2026-06-15","close":3250.0},{"date":"2026-06-16","close":3240.0},{"date":"2026-06-17","close":3250.0},{"date":"2026-06-18","close":3170.0},{"date":"2026-06-19","close":3130.0},{"date":"2026-06-22","close":3045.0},{"date":"2026-06-23","close":2970.0},{"date":"2026-06-24","close":2965.0},{"date":"2026-06-25","close":2910.0},{"date":"2026-06-26","close":2895.0},{"date":"2026-06-29","close":2975.0},{"date":"2026-06-30","close":3000.0},{"date":"2026-07-01","close":3000.0},{"date":"2026-07-02","close":2995.0},{"date":"2026-07-03","close":2985.0},{"date":"2026-07-06","close":3085.0},{"date":"2026-07-07","close":3095.0},{"date":"2026-07-08","close":3020.0},{"date":"2026-07-09","close":2990.0},{"date":"2026-07-10","close":3025.0},{"date":"2026-07-13","close":3010.0},{"date":"2026-07-14","close":2865.0},{"date":"2026-07-15","close":2925.0},{"date":"2026-07-16","close":2950.0},{"date":"2026-07-20","close":2965.0},{"date":"2026-07-21","close":2845.0},{"date":"2026-07-22","close":2910.0},{"date":"2026-07-23","close":2950.0},{"date":"2026-07-24","close":2940.0},{"date":"2026-07-27","close":2970.0},{"date":"2026-07-28","close":2690.0},{"date":"2026-07-29","close":2700.0},{"date":"2026-07-30","close":2730.0},{"date":"2026-07-31","close":2820.0},{"date":"2026-08-03","close":2815.0},{"date":"2026-08-04","close":2925.0},{"date":"2026-08-05","close":3005.0},{"date":"2026-08-06","close":3070.0},{"date":"2026-08-07","close":3050.0},{"date":"2026-08-10","close":2915.0},{"date":"2026-08-11","close":3035.0},{"date":"2026-08-12","close":2970.0},{"date":"2026-08-13","close":2975.0},{"date":"2026-08-14","close":2900.0},{"date":"2026-08-18","close":2985.0},{"date":"2026-08-19","close":2840.0},{"date":"2026-08-20","close":2950.0},{"date":"2026-08-21","close":2950.0},{"date":"2026-08-24","close":2985.0},{"date":"2026-08-25","close":2980.0},{"date":"2026-08-26","close":2990.0},{"date":"2026-08-27","close":2925.0},{"date":"2026-08-28","close":2910.0},{"date":"2026-08-31","close":2930.0},{"date":"2026-09-01","close":2925.0},{"date":"2026-09-02","close":2955.0},{"date":"2026-09-03","close":2965.0},{"date":"2026-09-04","close":2945.0},{"date":"2026-09-07","close":2940.0},{"date":"2026-09-08","close":2945.0},{"date":"2026-09-09","close":2940.0},{"date":"2026-09-10","close":2995.0},{"date":"2026-09-11","close":2960.0},{"date":"2026-09-14","close":2965.0},{"date":"2026-09-15","close":2980.0},{"date":"2026-09-16","close":3005.0},{"date":"2026-09-17","close":2980.0},{"date":"2026-09-18","close":2990.0},{"date":"2026-09-21","close":2925.0},{"date":"2026-09-22","close":3075.0},{"date":"2026-09-23","close":3025.0},{"date":"2026-09-28","close":3055.0},{"date":"2026-09-29","close":2960.0},{"date":"2026-09-30","close":2965.0},{"date":"2026-10-01","close":2955.0},{"date":"2026-10-02","close":2970.0},{"date":"2026-10-06","close":2985.0},{"date":"2026-10-07","close":2985.0},{"date":"2026-10-08","close":3000.0},{"date":"2026-10-12","close":2980.0},{"date":"2026-10-13","close":2935.0},{"date":"2026-10-14","close":2845.0},{"date":"2026-10-15","close":2820.0},{"date":"2026-10-16","close":2865.0},{"date":"2026-10-19","close":2950.0},{"date":"2026-10-20","close":2900.0},{"date":"2026-10-21","close":2880.0},{"date":"2026-10-22","close":2980.0},{"date":"2026-10-23","close":2880.0}],"chart_data":[{"date":"2024-10-23","open":5922,"high":5966,"low":5904,"close":5939,"volume":1173,"rsi_14":84.44,"sma_20":6534.5,"sma_60":6996.5,"sma_120":7527.58},{"date":"2024-10-24","open":5939,"high":5939,"low":5788,"close":5788,"volume":2219,"rsi_14":57.89,"sma_20":6537.5,"sma_60":6975.0,"sma_120":7513.58},{"date":"2024-10-25","open":5842,"high":5877,"low":5655,"close":5655,"volume":3764,"rsi_14":45.83,"sma_20":6538.5,"sma_60":6950.83,"sma_120":7497.5},{"date":"2024-10-28","open":5602,"high":5682,"low":5566,"close":5638,"volume":3284,"rsi_14":39.71,"sma_20":6534.5,"sma_60":6927.67,"sma_120":7481.33},{"date":"2024-10-29","open":5638,"high":5735,"low":5593,"close":5726,"volume":3529,"rsi_14":45.33,"sma_20":6534.0,"sma_60":6903.83,"sma_120":7466.0},{"date":"2024-10-30","open":5735,"high":5859,"low":5735,"close":5806,"volume":1659,"rsi_14":46.75,"sma_20":6538.0,"sma_60":6884.33,"sma_120":7450.58},{"date":"2024-10-31","open":5833,"high":5859,"low":5691,"close":5815,"volume":1075,"rsi_14":46.05,"sma_20":6546.5,"sma_60":6866.67,"sma_120":7435.33},{"date":"2024-11-01","open":5824,"high":5886,"low":5780,"close":5859,"volume":759,"rsi_14":49.38,"sma_20":6555.0,"sma_60":6849.67,"sma_120":7420.67},{"date":"2024-11-04","open":5913,"high":5913,"low":5638,"close":5806,"volume":1487,"rsi_14":46.51,"sma_20":6560.5,"sma_60":6832.67,"sma_120":7407.0},{"date":"2024-11-05","open":5753,"high":5913,"low":5753,"close":5780,"volume":5150,"rsi_14":43.68,"sma_20":6561.5,"sma_60":6816.67,"sma_120":7392.92},{"date":"2024-11-06","open":5824,"high":6064,"low":5540,"close":6064,"volume":24046,"rsi_14":58.47,"sma_20":6577.0,"sma_60":6813.83,"sma_120":7382.92},{"date":"2024-11-07","open":6019,"high":6064,"low":5904,"close":6019,"volume":1517,"rsi_14":57.5,"sma_20":6586.5,"sma_60":6802.67,"sma_120":7370.75},{"date":"2024-11-08","open":6002,"high":6108,"low":5922,"close":5948,"volume":5168,"rsi_14":53.54,"sma_20":6591.0,"sma_60":6791.17,"sma_120":7358.83},{"date":"2024-11-11","open":5939,"high":5984,"low":5859,"close":5957,"volume":103197,"rsi_14":49.57,"sma_20":6596.0,"sma_60":6782.33,"sma_120":7347.42},{"date":"2024-11-12","open":5957,"high":5993,"low":5700,"close":5966,"volume":63083,"rsi_14":51.3,"sma_20":6602.0,"sma_60":6768.83,"sma_120":7336.25},{"date":"2024-11-13","open":5913,"high":6019,"low":5797,"close":5895,"volume":4334,"rsi_14":55.66,"sma_20":6603.0,"sma_60":6752.83,"sma_120":7325.58},{"date":"2024-11-14","open":5886,"high":5886,"low":5726,"close":5744,"volume":5514,"rsi_14":54.63,"sma_20":6595.0,"sma_60":6734.83,"sma_120":7314.33},{"date":"2024-11-15","open":5744,"high":5771,"low":5602,"close":5664,"volume":4750,"rsi_14":51.3,"sma_20":6584.0,"sma_60":6718.83,"sma_120":7302.08},{"date":"2024-11-18","open":5611,"high":5700,"low":5593,"close":5638,"volume":3232,"rsi_14":45.37,"sma_20":6571.0,"sma_60":6696.33,"sma_120":7289.92},{"date":"2024-11-19","open":5646,"high":5735,"low":5549,"close":5638,"volume":6243,"rsi_14":40.4,"sma_20":6552.5,"sma_60":6674.5,"sma_120":7275.33},{"date":"2024-11-20","open":5638,"high":5771,"low":5593,"close":5629,"volume":4505,"rsi_14":39.39,"sma_20":6535.0,"sma_60":6653.5,"sma_120":7260.75},{"date":"2024-11-21","open":5620,"high":5646,"low":5575,"close":5629,"volume":818,"rsi_14":36.17,"sma_20":6526.0,"sma_60":6635.67,"sma_120":7246.83},{"date":"2024-11-22","open":5629,"high":5682,"low":5629,"close":5646,"volume":2086,"rsi_14":40.0,"sma_20":6525.5,"sma_60":6619.67,"sma_120":7232.5},{"date":"2024-11-25","open":5717,"high":5726,"low":5620,"close":5726,"volume":2480,"rsi_14":46.88,"sma_20":6530.5,"sma_60":6605.83,"sma_120":7219.42},{"date":"2024-11-26","open":5558,"high":5717,"low":5558,"close":5673,"volume":5947,"rsi_14":18.57,"sma_20":6527.5,"sma_60":6590.0,"sma_120":7207.17},{"date":"2024-11-27","open":5673,"high":5709,"low":5673,"close":5709,"volume":3078,"rsi_14":24.64,"sma_20":6522.0,"sma_60":6574.83,"sma_120":7194.33},{"date":"2024-11-28","open":5735,"high":5788,"low":5691,"close":5788,"volume":3405,"rsi_14":37.14,"sma_20":6520.5,"sma_60":6564.17,"sma_120":7181.0},{"date":"2024-11-29","open":5788,"high":5806,"low":5682,"close":5806,"volume":2828,"rsi_14":38.03,"sma_20":6517.5,"sma_60":6556.17,"sma_120":7166.67},{"date":"2024-12-02","open":5806,"high":5806,"low":5593,"close":5593,"volume":4798,"rsi_14":27.66,"sma_20":6505.5,"sma_60":6544.17,"sma_120":7151.17},{"date":"2024-12-03","open":5593,"high":5682,"low":5504,"close":5504,"volume":3548,"rsi_14":27.08,"sma_20":6490.0,"sma_60":6529.67,"sma_120":7134.83},{"date":"2024-12-04","open":5433,"high":5540,"low":5424,"close":5531,"volume":2108,"rsi_14":35.37,"sma_20":6460.0,"sma_60":6515.67,"sma_120":7120.42},{"date":"2024-12-05","open":5513,"high":5540,"low":5460,"close":5504,"volume":1360,"rsi_14":38.16,"sma_20":6431.0,"sma_60":6503.33,"sma_120":7105.42},{"date":"2024-12-06","open":5416,"high":5549,"low":5389,"close":5389,"volume":1052,"rsi_14":33.72,"sma_20":6399.5,"sma_60":6492.17,"sma_120":7090.92},{"date":"2024-12-09","open":5380,"high":5495,"low":5078,"close":5149,"volume":10390,"rsi_14":25.66,"sma_20":6354.0,"sma_60":6476.5,"sma_120":7074.17},{"date":"2024-12-10","open":5078,"high":5238,"low":5069,"close":5140,"volume":8982,"rsi_14":25.66,"sma_20":6307.5,"sma_60":6463.83,"sma_120":7058.75},{"date":"2024-12-11","open":5140,"high":5256,"low":5131,"close":5202,"volume":6655,"rsi_14":30.0,"sma_20":6268.5,"sma_60":6452.33,"sma_120":7043.33},{"date":"2024-12-12","open":5149,"high":5371,"low":5149,"close":5291,"volume":3165,"rsi_14":34.38,"sma_20":6243.0,"sma_60":6445.0,"sma_120":7029.33},{"date":"2024-12-13","open":5247,"high":5300,"low":5220,"close":5291,"volume":13159,"rsi_14":29.41,"sma_20":6222.0,"sma_60":6436.83,"sma_120":7015.08},{"date":"2024-12-16","open":5274,"high":5398,"low":5202,"close":5256,"volume":13609,"rsi_14":29.91,"sma_20":6200.5,"sma_60":6427.67,"sma_120":7000.33},{"date":"2024-12-17","open":5336,"high":6658,"low":5247,"close":5984,"volume":548699,"rsi_14":57.95,"sma_20":6220.0,"sma_60":6432.5,"sma_120":6991.08},{"date":"2024-12-18","open":6570,"high":7218,"low":5842,"close":6037,"volume":741747,"rsi_14":57.29,"sma_20":6243.0,"sma_60":6437.5,"sma_120":6980.25},{"date":"2024-12-19","open":5868,"high":6179,"low":5682,"close":6002,"volume":141024,"rsi_14":55.67,"sma_20":6264.0,"sma_60":6442.5,"sma_120":6970.08},{"date":"2024-12-20","open":5762,"high":5771,"low":5282,"close":5389,"volume":105124,"rsi_14":45.19,"sma_20":6249.5,"sma_60":6437.83,"sma_120":6953.33},{"date":"2024-12-23","open":5291,"high":5575,"low":5282,"close":5362,"volume":48609,"rsi_14":46.55,"sma_20":6229.0,"sma_60":6431.33,"sma_120":6936.25},{"date":"2024-12-24","open":5327,"high":5575,"low":5309,"close":5558,"volume":46287,"rsi_14":50.6,"sma_20":6222.5,"sma_60":6428.0,"sma_120":6922.5},{"date":"2024-12-26","open":5558,"high":5558,"low":5327,"close":5398,"volume":40358,"rsi_14":47.74,"sma_20":6205.0,"sma_60":6421.67,"sma_120":6904.08},{"date":"2024-12-27","open":5309,"high":5504,"low":5220,"close":5495,"volume":56232,"rsi_14":52.27,"sma_20":6188.5,"sma_60":6418.5,"sma_120":6888.92},{"date":"2024-12-30","open":5495,"high":5495,"low":5291,"close":5345,"volume":11621,"rsi_14":54.33,"sma_20":6162.5,"sma_60":6411.67,"sma_120":6872.42},{"date":"2025-01-02","open":5345,"high":5522,"low":5256,"close":5416,"volume":18541,"rsi_14":55.94,"sma_20":6152.5,"sma_60":6406.17,"sma_120":6856.0},{"date":"2025-01-03","open":5371,"high":5478,"low":5327,"close":5442,"volume":31492,"rsi_14":55.25,"sma_20":6149.0,"sma_60":6400.17,"sma_120":6838.58},{"date":"2025-01-06","open":5442,"high":5549,"low":5220,"close":5220,"volume":57527,"rsi_14":48.53,"sma_20":6131.5,"sma_60":6389.5,"sma_120":6817.83},{"date":"2025-01-07","open":5238,"high":5371,"low":5202,"close":5362,"volume":19837,"rsi_14":51.39,"sma_20":6123.5,"sma_60":6380.33,"sma_120":6800.0},{"date":"2025-01-08","open":5353,"high":5655,"low":5300,"close":5638,"volume":39303,"rsi_14":56.83,"sma_20":6137.5,"sma_60":6376.0,"sma_120":6784.42},{"date":"2025-01-09","open":5629,"high":5655,"low":5469,"close":5638,"volume":253402,"rsi_14":41.63,"sma_20":6165.0,"sma_60":6371.67,"sma_120":6767.75},{"date":"2025-01-10","open":5593,"high":5673,"low":5478,"close":5575,"volume":11879,"rsi_14":38.89,"sma_20":6189.5,"sma_60":6366.33,"sma_120":6751.67},{"date":"2025-01-13","open":5575,"high":5638,"low":5238,"close":5247,"volume":58701,"rsi_14":34.08,"sma_20":6192.0,"sma_60":6354.5,"sma_120":6733.17},{"date":"2025-01-14","open":5247,"high":5327,"low":5238,"close":5247,"volume":7354,"rsi_14":45.96,"sma_20":6189.5,"sma_60":6342.5,"sma_120":6714.67},{"date":"2025-01-15","open":5247,"high":5478,"low":5149,"close":5478,"volume":22618,"rsi_14":52.94,"sma_20":6200.0,"sma_60":6335.33,"sma_120":6699.0},{"date":"2025-01-16","open":5389,"high":5460,"low":5327,"close":5389,"volume":24547,"rsi_14":45.45,"sma_20":6207.5,"sma_60":6326.33,"sma_120":6682.92},{"date":"2025-01-17","open":5380,"high":5451,"low":5149,"close":5158,"volume":30255,"rsi_14":43.78,"sma_20":6161.0,"sma_60":6311.17,"sma_120":6664.0},{"date":"2025-01-20","open":5167,"high":5238,"low":5069,"close":5096,"volume":15259,"rsi_14":39.44,"sma_20":6108.0,"sma_60":6295.33,"sma_120":6645.92},{"date":"2025-01-21","open":5096,"high":5185,"low":5043,"close":5123,"volume":15085,"rsi_14":43.72,"sma_20":6058.5,"sma_60":6282.83,"sma_120":6628.92},{"date":"2025-01-22","open":5078,"high":5194,"low":5052,"close":5069,"volume":9675,"rsi_14":40.1,"sma_20":6040.5,"sma_60":6271.83,"sma_120":6611.33},{"date":"2025-01-23","open":5149,"high":5149,"low":4918,"close":4918,"volume":19890,"rsi_14":36.02,"sma_20":6015.5,"sma_60":6258.33,"sma_120":6593.0},{"date":"2025-01-24","open":4918,"high":5016,"low":4892,"close":4910,"volume":8120,"rsi_14":40.64,"sma_20":5979.0,"sma_60":6243.0,"sma_120":6573.42},{"date":"2025-01-31","open":5016,"high":5043,"low":4918,"close":4998,"volume":4014,"rsi_14":38.67,"sma_20":5956.5,"sma_60":6227.83,"sma_120":6556.08},{"date":"2025-02-03","open":4865,"high":5025,"low":4838,"close":4892,"volume":16061,"rsi_14":24.07,"sma_20":5922.5,"sma_60":6210.5,"sma_120":6538.58},{"date":"2025-02-04","open":4856,"high":5043,"low":4856,"close":4865,"volume":16529,"rsi_14":23.64,"sma_20":5895.5,"sma_60":6191.83,"sma_120":6520.75},{"date":"2025-02-05","open":4910,"high":4910,"low":4838,"close":4865,"volume":9324,"rsi_14":24.68,"sma_20":5864.5,"sma_60":6174.17,"sma_120":6503.42},{"date":"2025-02-06","open":4865,"high":4892,"low":4794,"close":4812,"volume":10549,"rsi_14":30.71,"sma_20":5829.0,"sma_60":6156.0,"sma_120":6486.33},{"date":"2025-02-07","open":4812,"high":4838,"low":4377,"close":4714,"volume":100471,"rsi_14":28.26,"sma_20":5800.5,"sma_60":6130.67,"sma_120":6472.25},{"date":"2025-02-10","open":4643,"high":4688,"low":4483,"close":4510,"volume":54791,"rsi_14":9.63,"sma_20":5752.5,"sma_60":6102.33,"sma_120":6452.5},{"date":"2025-02-11","open":4599,"high":4599,"low":4439,"close":4457,"volume":29260,"rsi_14":9.92,"sma_20":5686.0,"sma_60":6074.33,"sma_120":6432.75},{"date":"2025-02-12","open":4439,"high":4519,"low":4306,"close":4319,"volume":58630,"rsi_14":10.79,"sma_20":5611.75,"sma_60":6043.58,"sma_120":6412.96},{"date":"2025-02-13","open":4364,"high":4364,"low":4301,"close":4319,"volume":9568,"rsi_14":11.45,"sma_20":5541.0,"sma_60":6012.67,"sma_120":6390.75},{"date":"2025-02-14","open":4337,"high":4399,"low":4315,"close":4359,"volume":18283,"rsi_14":12.61,"sma_20":5491.0,"sma_60":5983.83,"sma_120":6368.33},{"date":"2025-02-17","open":4403,"high":4439,"low":4332,"close":4332,"volume":10000,"rsi_14":12.95,"sma_20":5439.5,"sma_60":5957.33,"sma_120":6346.08},{"date":"2025-02-18","open":4372,"high":4372,"low":4315,"close":4315,"volume":8893,"rsi_14":14.95,"sma_20":5374.0,"sma_60":5932.0,"sma_120":6325.42},{"date":"2025-02-19","open":4372,"high":4439,"low":4319,"close":4403,"volume":12840,"rsi_14":23.11,"sma_20":5318.5,"sma_60":5908.83,"sma_120":6302.58},{"date":"2025-02-20","open":4439,"high":4439,"low":4381,"close":4421,"volume":7280,"rsi_14":16.84,"sma_20":5277.0,"sma_60":5886.0,"sma_120":6280.25},{"date":"2025-02-21","open":4435,"high":4435,"low":4390,"close":4408,"volume":2408,"rsi_14":18.86,"sma_20":5238.25,"sma_60":5863.08,"sma_120":6258.29},{"date":"2025-02-24","open":4408,"high":4435,"low":4381,"close":4403,"volume":2552,"rsi_14":19.41,"sma_20":5197.75,"sma_60":5840.08,"sma_120":6237.88},{"date":"2025-02-25","open":4412,"high":4421,"low":4372,"close":4417,"volume":4364,"rsi_14":20.81,"sma_20":5161.0,"sma_60":5817.0,"sma_120":6218.33},{"date":"2025-02-26","open":4417,"high":4417,"low":4364,"close":4412,"volume":5626,"rsi_14":22.22,"sma_20":5132.5,"sma_60":5792.33,"sma_120":6199.08},{"date":"2025-02-27","open":4430,"high":4430,"low":4346,"close":4355,"volume":8672,"rsi_14":23.53,"sma_20":5101.25,"sma_60":5767.58,"sma_120":6178.79},{"date":"2025-02-28","open":4355,"high":4430,"low":4292,"close":4324,"volume":8345,"rsi_14":31.58,"sma_20":5063.25,"sma_60":5741.58,"sma_120":6158.21},{"date":"2025-03-04","open":4324,"high":4364,"low":4266,"close":4337,"volume":8513,"rsi_14":37.14,"sma_20":5032.0,"sma_60":5714.33,"sma_120":6139.25},{"date":"2025-03-05","open":4270,"high":4324,"low":4270,"close":4306,"volume":13682,"rsi_14":48.15,"sma_20":5000.5,"sma_60":5686.17,"sma_120":6121.17},{"date":"2025-03-06","open":4306,"high":4319,"low":4266,"close":4279,"volume":5957,"rsi_14":44.83,"sma_20":4967.5,"sma_60":5661.5,"sma_120":6102.83},{"date":"2025-03-07","open":4279,"high":4306,"low":4261,"close":4266,"volume":5060,"rsi_14":37.04,"sma_20":4936.75,"sma_60":5638.25,"sma_120":6083.96},{"date":"2025-03-10","open":4270,"high":4306,"low":4257,"close":4257,"volume":2531,"rsi_14":38.96,"sma_20":4911.0,"sma_60":5614.33,"sma_120":6065.0},{"date":"2025-03-11","open":4253,"high":4297,"low":4204,"close":4217,"volume":8083,"rsi_14":36.59,"sma_20":4894.5,"sma_60":5590.17,"sma_120":6046.75},{"date":"2025-03-12","open":4257,"high":4261,"low":4213,"close":4226,"volume":7042,"rsi_14":18.75,"sma_20":4881.5,"sma_60":5568.33,"sma_120":6030.25},{"date":"2025-03-13","open":4244,"high":4244,"low":4190,"close":4208,"volume":13839,"rsi_14":12.5,"sma_20":4875.25,"sma_60":5550.67,"sma_120":6013.58},{"date":"2025-03-14","open":4248,"high":4248,"low":4186,"close":4213,"volume":4898,"rsi_14":14.52,"sma_20":4869.25,"sma_60":5533.25,"sma_120":5998.54},{"date":"2025-03-17","open":4257,"high":4257,"low":4177,"close":4213,"volume":5971,"rsi_14":14.75,"sma_20":4861.0,"sma_60":5514.67,"sma_120":5983.5},{"date":"2025-03-18","open":4261,"high":4261,"low":4155,"close":4190,"volume":9799,"rsi_14":9.52,"sma_20":4853.0,"sma_60":5494.0,"sma_120":5969.5},{"date":"2025-03-19","open":4195,"high":4279,"low":4155,"close":4253,"volume":7074,"rsi_14":26.32,"sma_20":4849.5,"sma_60":5474.5,"sma_120":5955.67},{"date":"2025-03-20","open":4373,"high":4373,"low":4317,"close":4368,"volume":11828,"rsi_14":25.64,"sma_20":4837.25,"sma_60":5454.42,"sma_120":5941.04},{"date":"2025-03-21","open":4336,"high":4405,"low":4308,"close":4322,"volume":7210,"rsi_14":24.69,"sma_20":4821.5,"sma_60":5419.83,"sma_120":5926.17},{"date":"2025-03-24","open":4368,"high":4368,"low":4234,"close":4327,"volume":12613,"rsi_14":22.78,"sma_20":4806.75,"sma_60":5384.33,"sma_120":5910.92},{"date":"2025-03-25","open":4327,"high":4327,"low":4253,"close":4327,"volume":5244,"rsi_14":25.0,"sma_20":4792.25,"sma_60":5349.5,"sma_120":5896.0},{"date":"2025-03-26","open":4359,"high":4493,"low":4225,"close":4234,"volume":18376,"rsi_14":20.93,"sma_20":4772.0,"sma_60":5324.5,"sma_120":5881.17},{"date":"2025-03-27","open":4211,"high":4276,"low":4206,"close":4225,"volume":4133,"rsi_14":21.18,"sma_20":4751.5,"sma_60":5299.83,"sma_120":5865.58},{"date":"2025-03-28","open":4229,"high":4285,"low":4188,"close":4280,"volume":3985,"rsi_14":31.58,"sma_20":4737.25,"sma_60":5272.5,"sma_120":5850.25},{"date":"2025-03-31","open":4174,"high":4280,"low":4118,"close":4262,"volume":16318,"rsi_14":33.33,"sma_20":4723.75,"sma_60":5247.83,"sma_120":5834.75},{"date":"2025-04-01","open":4127,"high":4202,"low":4123,"close":4141,"volume":11865,"rsi_14":24.56,"sma_20":4703.0,"sma_60":5219.17,"sma_120":5818.83},{"date":"2025-04-02","open":4118,"high":4197,"low":4118,"close":4174,"volume":1468,"rsi_14":29.91,"sma_20":4685.75,"sma_60":5193.92,"sma_120":5802.79},{"date":"2025-04-03","open":4127,"high":4178,"low":4104,"close":4104,"volume":6067,"rsi_14":25.95,"sma_20":4666.25,"sma_60":5166.08,"sma_120":5786.12},{"date":"2025-04-04","open":4030,"high":4100,"low":3993,"close":4021,"volume":13948,"rsi_14":22.82,"sma_20":4643.0,"sma_60":5136.25,"sma_120":5768.21},{"date":"2025-04-07","open":3979,"high":4007,"low":3854,"close":3896,"volume":13859,"rsi_14":19.88,"sma_20":4613.5,"sma_60":5108.33,"sma_120":5748.92},{"date":"2025-04-08","open":3868,"high":3910,"low":3831,"close":3831,"volume":10720,"rsi_14":11.7,"sma_20":4582.75,"sma_60":5076.58,"sma_120":5728.46},{"date":"2025-04-09","open":3780,"high":3845,"low":3775,"close":3831,"volume":5978,"rsi_14":12.82,"sma_20":4551.5,"sma_60":5039.67,"sma_120":5707.83},{"date":"2025-04-10","open":3900,"high":4039,"low":3854,"close":4039,"volume":13650,"rsi_14":34.03,"sma_20":4532.5,"sma_60":5006.5,"sma_120":5689.08},{"date":"2025-04-11","open":4030,"high":4030,"low":3887,"close":3993,"volume":5129,"rsi_14":32.0,"sma_20":4510.75,"sma_60":4973.67,"sma_120":5670.0},{"date":"2025-04-14","open":4030,"high":4030,"low":3942,"close":3942,"volume":4635,"rsi_14":30.33,"sma_20":4486.25,"sma_60":4946.08,"sma_120":5650.29},{"date":"2025-04-15","open":4012,"high":4012,"low":3896,"close":3919,"volume":14762,"rsi_14":32.65,"sma_20":4461.75,"sma_60":4918.08,"sma_120":5630.29},{"date":"2025-04-16","open":4030,"high":4030,"low":3854,"close":3854,"volume":6151,"rsi_14":30.77,"sma_20":4430.25,"sma_60":4884.58,"sma_120":5609.96},{"date":"2025-04-17","open":3896,"high":3924,"low":3873,"close":3919,"volume":4293,"rsi_14":31.43,"sma_20":4406.0,"sma_60":4853.92,"sma_120":5590.12},{"date":"2025-04-18","open":3979,"high":3984,"low":3919,"close":3975,"volume":5260,"rsi_14":35.78,"sma_20":4387.25,"sma_60":4828.58,"sma_120":5569.88},{"date":"2025-04-21","open":3998,"high":4063,"low":3961,"close":3993,"volume":4560,"rsi_14":41.84,"sma_20":4369.25,"sma_60":4804.75,"sma_120":5550.04},{"date":"2025-04-22","open":3961,"high":4021,"low":3961,"close":3998,"volume":1752,"rsi_14":40.0,"sma_20":4351.5,"sma_60":4780.5,"sma_120":5531.67},{"date":"2025-04-23","open":4030,"high":4188,"low":4002,"close":4118,"volume":18165,"rsi_14":50.75,"sma_20":4345.25,"sma_60":4759.42,"sma_120":5515.62},{"date":"2025-04-24","open":4114,"high":4132,"low":4063,"close":4114,"volume":6686,"rsi_14":55.43,"sma_20":4339.25,"sma_60":4741.08,"sma_120":5499.71},{"date":"2025-04-25","open":4114,"high":4137,"low":4077,"close":4132,"volume":2329,"rsi_14":65.84,"sma_20":4331.25,"sma_60":4723.25,"sma_120":5483.12},{"date":"2025-04-28","open":4137,"high":4160,"low":4118,"close":4146,"volume":9864,"rsi_14":72.67,"sma_20":4325.0,"sma_60":4704.0,"sma_120":5465.92},{"date":"2025-04-29","open":4146,"high":4178,"low":4146,"close":4178,"volume":5009,"rsi_14":73.89,"sma_20":4327.0,"sma_60":4687.33,"sma_120":5448.92},{"date":"2025-04-30","open":4178,"high":4178,"low":4104,"close":4165,"volume":2018,"rsi_14":61.74,"sma_20":4326.5,"sma_60":4670.92,"sma_120":5431.38},{"date":"2025-05-02","open":4118,"high":4206,"low":4090,"close":4169,"volume":2560,"rsi_14":67.92,"sma_20":4330.0,"sma_60":4654.58,"sma_120":5414.38},{"date":"2025-05-07","open":4169,"high":4920,"low":4127,"close":4169,"volume":384973,"rsi_14":75.79,"sma_20":4338.0,"sma_60":4639.25,"sma_120":5397.62},{"date":"2025-05-08","open":4262,"high":4262,"low":4151,"close":4169,"volume":9291,"rsi_14":80.0,"sma_20":4352.75,"sma_60":4625.75,"sma_120":5378.21},{"date":"2025-05-09","open":4169,"high":4169,"low":4030,"close":4058,"volume":25328,"rsi_14":72.0,"sma_20":4365.0,"sma_60":4614.08,"sma_120":5358.21},{"date":"2025-05-12","open":4012,"high":4239,"low":4012,"close":4183,"volume":20559,"rsi_14":75.22,"sma_20":4384.0,"sma_60":4605.67,"sma_120":5340.0},{"date":"2025-05-13","open":4220,"high":4276,"low":4141,"close":4151,"volume":9003,"rsi_14":67.59,"sma_20":4390.0,"sma_60":4599.25,"sma_120":5321.42},{"date":"2025-05-14","open":4165,"high":4262,"low":4132,"close":4132,"volume":12812,"rsi_14":63.89,"sma_20":4397.5,"sma_60":4592.5,"sma_120":5302.58},{"date":"2025-05-15","open":4132,"high":4211,"low":4127,"close":4192,"volume":8972,"rsi_14":67.5,"sma_20":4411.0,"sma_60":4586.08,"sma_120":5284.96},{"date":"2025-05-16","open":4215,"high":4215,"low":4118,"close":4169,"volume":6499,"rsi_14":55.56,"sma_20":4424.5,"sma_60":4579.75,"sma_120":5268.54},{"date":"2025-05-19","open":4169,"high":4183,"low":4104,"close":4155,"volume":1932,"rsi_14":54.46,"sma_20":4440.75,"sma_60":4573.5,"sma_120":5252.75},{"date":"2025-05-20","open":4132,"high":4211,"low":4063,"close":4137,"volume":8627,"rsi_14":50.5,"sma_20":4452.5,"sma_60":4565.25,"sma_120":5237.04},{"date":"2025-05-21","open":4100,"high":4225,"low":4100,"close":4169,"volume":20075,"rsi_14":52.38,"sma_20":4463.0,"sma_60":4557.25,"sma_120":5221.62},{"date":"2025-05-22","open":4169,"high":4266,"low":4169,"close":4215,"volume":14928,"rsi_14":53.7,"sma_20":4475.0,"sma_60":4550.33,"sma_120":5206.71},{"date":"2025-05-23","open":4215,"high":4266,"low":4104,"close":4206,"volume":18896,"rsi_14":54.21,"sma_20":4486.25,"sma_60":4543.33,"sma_120":5191.71},{"date":"2025-05-26","open":4262,"high":4262,"low":4132,"close":4225,"volume":14177,"rsi_14":55.45,"sma_20":4492.0,"sma_60":4536.42,"sma_120":5176.71},{"date":"2025-05-27","open":4202,"high":4276,"low":4141,"close":4215,"volume":19195,"rsi_14":54.46,"sma_20":4497.5,"sma_60":4529.42,"sma_120":5160.88},{"date":"2025-05-28","open":4169,"high":4257,"low":4155,"close":4160,"volume":3247,"rsi_14":49.19,"sma_20":4499.0,"sma_60":4522.5,"sma_120":5145.04},{"date":"2025-05-29","open":4243,"high":4243,"low":4132,"close":4146,"volume":5178,"rsi_14":59.22,"sma_20":4499.0,"sma_60":4515.92,"sma_120":5128.75},{"date":"2025-05-30","open":4151,"high":4225,"low":4146,"close":4146,"volume":6446,"rsi_14":44.74,"sma_20":4497.25,"sma_60":4509.08,"sma_120":5111.71},{"date":"2025-06-02","open":4215,"high":4215,"low":4118,"close":4141,"volume":4238,"rsi_14":48.57,"sma_20":4496.0,"sma_60":4502.75,"sma_120":5094.46},{"date":"2025-06-04","open":4771,"high":5383,"low":4549,"close":4586,"volume":3819364,"rsi_14":80.25,"sma_20":4518.5,"sma_60":4504.92,"sma_120":5083.21},{"date":"2025-06-05","open":4517,"high":4623,"low":4387,"close":4586,"volume":327341,"rsi_14":78.52,"sma_20":4541.0,"sma_60":4507.33,"sma_120":5072.79},{"date":"2025-06-09","open":4586,"high":4762,"low":4327,"close":4651,"volume":126124,"rsi_14":82.91,"sma_20":4567.0,"sma_60":4511.08,"sma_120":5062.71},{"date":"2025-06-10","open":4697,"high":4697,"low":4484,"close":4623,"volume":110696,"rsi_14":81.37,"sma_20":4597.5,"sma_60":4515.08,"sma_120":5052.62},{"date":"2025-06-11","open":4623,"high":4697,"low":4581,"close":4642,"volume":55710,"rsi_14":83.85,"sma_20":4622.25,"sma_60":4519.25,"sma_120":5043.79},{"date":"2025-06-12","open":4707,"high":4707,"low":4577,"close":4628,"volume":63622,"rsi_14":81.53,"sma_20":4648.0,"sma_60":4523.5,"sma_120":5037.08},{"date":"2025-06-13","open":4591,"high":4642,"low":4447,"close":4475,"volume":75828,"rsi_14":65.56,"sma_20":4666.5,"sma_60":4524.92,"sma_120":5029.08},{"date":"2025-06-16","open":4475,"high":4498,"low":4405,"close":4475,"volume":37643,"rsi_14":66.29,"sma_20":4681.75,"sma_60":4526.33,"sma_120":5020.5},{"date":"2025-06-17","open":4498,"high":4558,"low":4433,"close":4498,"volume":35477,"rsi_14":66.48,"sma_20":4699.5,"sma_60":4528.58,"sma_120":5011.29},{"date":"2025-06-18","open":4447,"high":4493,"low":4442,"close":4456,"volume":21519,"rsi_14":63.98,"sma_20":4715.75,"sma_60":4528.92,"sma_120":5001.71},{"date":"2025-06-19","open":4456,"high":4632,"low":4447,"close":4600,"volume":27334,"rsi_14":73.17,"sma_20":4740.75,"sma_60":4533.08,"sma_120":4993.75},{"date":"2025-06-20","open":4628,"high":4632,"low":4429,"close":4609,"volume":56585,"rsi_14":74.51,"sma_20":4764.5,"sma_60":4538.25,"sma_120":4979.04},{"date":"2025-06-23","open":4595,"high":4697,"low":4512,"close":4595,"volume":27947,"rsi_14":73.43,"sma_20":4785.0,"sma_60":4543.08,"sma_120":4963.71},{"date":"2025-06-24","open":4595,"high":4790,"low":4591,"close":4651,"volume":55399,"rsi_14":75.23,"sma_20":4809.0,"sma_60":4548.92,"sma_120":4949.21},{"date":"2025-06-25","open":4628,"high":4716,"low":4544,"close":4651,"volume":41435,"rsi_14":55.74,"sma_20":4832.0,"sma_60":4556.42,"sma_120":4940.46},{"date":"2025-06-26","open":4614,"high":4632,"low":4512,"close":4595,"volume":29952,"rsi_14":50.75,"sma_20":4852.5,"sma_60":4563.08,"sma_120":4931.46},{"date":"2025-06-27","open":4595,"high":4628,"low":4484,"close":4577,"volume":22241,"rsi_14":43.55,"sma_20":4875.0,"sma_60":4568.42,"sma_120":4920.46},{"date":"2025-06-30","open":4577,"high":4642,"low":4563,"close":4614,"volume":10179,"rsi_14":49.21,"sma_20":4900.25,"sma_60":4574.75,"sma_120":4911.29},{"date":"2025-07-01","open":4642,"high":4771,"low":4558,"close":4771,"volume":65840,"rsi_14":58.97,"sma_20":4934.0,"sma_60":4586.08,"sma_120":4902.62},{"date":"2025-07-02","open":4808,"high":4818,"low":4642,"close":4716,"volume":130203,"rsi_14":55.76,"sma_20":4965.0,"sma_60":4595.83,"sma_120":4894.88},{"date":"2025-07-03","open":4669,"high":4771,"low":4609,"close":4660,"volume":43082,"rsi_14":63.89,"sma_20":4969.0,"sma_60":4605.83,"sma_120":4885.96},{"date":"2025-07-04","open":4628,"high":4660,"low":4493,"close":4493,"volume":62065,"rsi_14":51.11,"sma_20":4964.0,"sma_60":4614.33,"sma_120":4875.29},{"date":"2025-07-07","open":4493,"high":4493,"low":4424,"close":4456,"volume":21381,"rsi_14":47.54,"sma_20":4953.5,"sma_60":4624.42,"sma_120":4866.38},{"date":"2025-07-08","open":4456,"high":4517,"low":4438,"close":4456,"volume":19948,"rsi_14":50.0,"sma_20":4944.5,"sma_60":4635.67,"sma_120":4856.12},{"date":"2025-07-09","open":4517,"high":4517,"low":4429,"close":4438,"volume":18921,"rsi_14":38.1,"sma_20":4933.5,"sma_60":4646.58,"sma_120":4843.12},{"date":"2025-07-10","open":4484,"high":4484,"low":4405,"close":4456,"volume":22186,"rsi_14":38.93,"sma_20":4924.25,"sma_60":4654.08,"sma_120":4830.29},{"date":"2025-07-11","open":4456,"high":4535,"low":4438,"close":4456,"volume":6409,"rsi_14":39.73,"sma_20":4923.25,"sma_60":4662.42,"sma_120":4818.04},{"date":"2025-07-14","open":4456,"high":4540,"low":4456,"close":4484,"volume":8702,"rsi_14":37.14,"sma_20":4923.75,"sma_60":4672.17,"sma_120":4809.12},{"date":"2025-07-15","open":4540,"high":4540,"low":4447,"close":4484,"volume":17423,"rsi_14":37.14,"sma_20":4923.0,"sma_60":4682.33,"sma_120":4800.21},{"date":"2025-07-16","open":4484,"high":4614,"low":4456,"close":4526,"volume":9219,"rsi_14":44.53,"sma_20":4926.75,"sma_60":4694.42,"sma_120":4789.5},{"date":"2025-07-17","open":4544,"high":4591,"low":4456,"close":4586,"volume":7162,"rsi_14":50.68,"sma_20":4926.0,"sma_60":4706.42,"sma_120":4780.17},{"date":"2025-07-18","open":4614,"high":4632,"low":4484,"close":4549,"volume":21042,"rsi_14":45.21,"sma_20":4922.75,"sma_60":4716.75,"sma_120":4772.67},{"date":"2025-07-21","open":4549,"high":4572,"low":4493,"close":4526,"volume":6638,"rsi_14":27.35,"sma_20":4919.0,"sma_60":4726.33,"sma_120":4765.54},{"date":"2025-07-22","open":4526,"high":4563,"low":4405,"close":4424,"volume":15296,"rsi_14":25.2,"sma_20":4906.75,"sma_60":4734.0,"sma_120":4757.25},{"date":"2025-07-23","open":4470,"high":4554,"low":4433,"close":4544,"volume":22112,"rsi_14":41.13,"sma_20":4901.0,"sma_60":4741.67,"sma_120":4750.54},{"date":"2025-07-24","open":4554,"high":4591,"low":4484,"close":4517,"volume":11479,"rsi_14":52.25,"sma_20":4896.75,"sma_60":4748.92,"sma_120":4745.0},{"date":"2025-07-25","open":4517,"high":4558,"low":4452,"close":4512,"volume":9368,"rsi_14":55.77,"sma_20":4893.25,"sma_60":4755.75,"sma_120":4739.5},{"date":"2025-07-28","open":4558,"high":4558,"low":4373,"close":4442,"volume":11386,"rsi_14":48.74,"sma_20":4884.0,"sma_60":4761.08,"sma_120":4732.54},{"date":"2025-07-29","open":4456,"high":4512,"low":4364,"close":4470,"volume":12846,"rsi_14":52.89,"sma_20":4867.75,"sma_60":4766.33,"sma_120":4726.83},{"date":"2025-07-30","open":4447,"high":4530,"low":4373,"close":4503,"volume":5972,"rsi_14":54.03,"sma_20":4856.25,"sma_60":4772.42,"sma_120":4721.67},{"date":"2025-07-31","open":4503,"high":4609,"low":4410,"close":4554,"volume":21872,"rsi_14":57.78,"sma_20":4850.5,"sma_60":4779.33,"sma_120":4716.96},{"date":"2025-08-01","open":4530,"high":4549,"low":4345,"close":4354,"volume":22444,"rsi_14":41.86,"sma_20":4843.0,"sma_60":4782.67,"sma_120":4710.96},{"date":"2025-08-04","open":4354,"high":4808,"low":4271,"close":4308,"volume":202997,"rsi_14":39.56,"sma_20":4835.0,"sma_60":4785.17,"sma_120":4705.46},{"date":"2025-08-05","open":4271,"high":4392,"low":4271,"close":4368,"volume":15483,"rsi_14":40.86,"sma_20":4830.25,"sma_60":4790.75,"sma_120":4702.42},{"date":"2025-08-06","open":4331,"high":4392,"low":4313,"close":4331,"volume":7154,"rsi_14":34.81,"sma_20":4824.5,"sma_60":4793.42,"sma_120":4699.54},{"date":"2025-08-07","open":4331,"high":4378,"low":4294,"close":4336,"volume":2156,"rsi_14":36.78,"sma_20":4818.0,"sma_60":4796.75,"sma_120":4698.0},{"date":"2025-08-08","open":4336,"high":4392,"low":4304,"close":4373,"volume":8565,"rsi_14":40.68,"sma_20":4813.5,"sma_60":4801.08,"sma_120":4696.79},{"date":"2025-08-11","open":4373,"high":4512,"low":4331,"close":4452,"volume":16328,"rsi_14":51.74,"sma_20":4811.75,"sma_60":4805.75,"sma_120":4695.92},{"date":"2025-08-12","open":4452,"high":4503,"low":4345,"close":4405,"volume":9932,"rsi_14":40.38,"sma_20":4807.5,"sma_60":4810.0,"sma_120":4694.88},{"date":"2025-08-13","open":4405,"high":4447,"low":4373,"close":4429,"volume":3067,"rsi_14":43.87,"sma_20":4802.25,"sma_60":4814.92,"sma_120":4694.21},{"date":"2025-08-14","open":4429,"high":4493,"low":4387,"close":4484,"volume":6246,"rsi_14":48.19,"sma_20":4796.75,"sma_60":4821.17,"sma_120":4693.21},{"date":"2025-08-18","open":4493,"high":4493,"low":4290,"close":4433,"volume":19522,"rsi_14":49.38,"sma_20":4790.5,"sma_60":4825.92,"sma_120":4691.58},{"date":"2025-08-19","open":4392,"high":4433,"low":4294,"close":4294,"volume":32169,"rsi_14":39.78,"sma_20":4778.0,"sma_60":4827.33,"sma_120":4688.83},{"date":"2025-08-20","open":4294,"high":4294,"low":4169,"close":4225,"volume":17325,"rsi_14":34.54,"sma_20":4767.25,"sma_60":4827.67,"sma_120":4685.5},{"date":"2025-08-21","open":4229,"high":4262,"low":4162,"close":4206,"volume":4317,"rsi_14":29.95,"sma_20":4749.0,"sma_60":4827.33,"sma_120":4681.88},{"date":"2025-08-22","open":4202,"high":4290,"low":4183,"close":4225,"volume":6291,"rsi_14":40.54,"sma_20":4733.25,"sma_60":4827.5,"sma_120":4678.46},{"date":"2025-08-25","open":4262,"high":4262,"low":4127,"close":4192,"volume":15062,"rsi_14":41.38,"sma_20":4716.0,"sma_60":4828.08,"sma_120":4675.29},{"date":"2025-08-26","open":4192,"high":4211,"low":4151,"close":4192,"volume":5224,"rsi_14":35.61,"sma_20":4702.5,"sma_60":4828.92,"sma_120":4672.42},{"date":"2025-08-27","open":4192,"high":4192,"low":4127,"close":4151,"volume":9963,"rsi_14":35.34,"sma_20":4685.25,"sma_60":4829.0,"sma_120":4669.04},{"date":"2025-08-28","open":4151,"high":4243,"low":4123,"close":4211,"volume":6022,"rsi_14":40.69,"sma_20":4669.5,"sma_60":4830.25,"sma_120":4666.5},{"date":"2025-08-29","open":4215,"high":4266,"low":4174,"close":4229,"volume":1849,"rsi_14":39.01,"sma_20":4652.0,"sma_60":4823.83,"sma_120":4664.38},{"date":"2025-09-01","open":4229,"high":4354,"low":4132,"close":4202,"volume":7663,"rsi_14":29.23,"sma_20":4643.75,"sma_60":4816.92,"sma_120":4662.12},{"date":"2025-09-02","open":4211,"high":4211,"low":4077,"close":4114,"volume":9288,"rsi_14":27.34,"sma_20":4633.25,"sma_60":4807.25,"sma_120":4659.17},{"date":"2025-09-03","open":4114,"high":4206,"low":4077,"close":4206,"volume":3907,"rsi_14":34.42,"sma_20":4624.5,"sma_60":4799.75,"sma_120":4657.42},{"date":"2025-09-04","open":4243,"high":4253,"low":4160,"close":4253,"volume":3536,"rsi_14":33.55,"sma_20":4620.25,"sma_60":4792.75,"sma_120":4656.0},{"date":"2025-09-05","open":4253,"high":4396,"low":4174,"close":4382,"volume":27831,"rsi_14":46.75,"sma_20":4622.75,"sma_60":4788.33,"sma_120":4655.92},{"date":"2025-09-08","open":4382,"high":4475,"low":4294,"close":4433,"volume":20602,"rsi_14":60.0,"sma_20":4626.0,"sma_60":4787.58,"sma_120":4656.25},{"date":"2025-09-09","open":4387,"high":4442,"low":4322,"close":4378,"volume":4783,"rsi_14":61.22,"sma_20":4622.0,"sma_60":4785.83,"sma_120":4656.08},{"date":"2025-09-10","open":4336,"high":4378,"low":4294,"close":4299,"volume":11938,"rsi_14":56.25,"sma_20":4616.25,"sma_60":4782.25,"sma_120":4655.42},{"date":"2025-09-11","open":4299,"high":4327,"low":4225,"close":4285,"volume":8195,"rsi_14":54.09,"sma_20":4608.5,"sma_60":4779.17,"sma_120":4654.04},{"date":"2025-09-12","open":4280,"high":4308,"low":4215,"close":4243,"volume":9181,"rsi_14":53.42,"sma_20":4595.5,"sma_60":4772.75,"sma_120":4652.92},{"date":"2025-09-15","open":4215,"high":4257,"low":4178,"close":4178,"volume":9155,"rsi_14":49.14,"sma_20":4581.75,"sma_60":4765.0,"sma_120":4651.62},{"date":"2025-09-16","open":4174,"high":4178,"low":4104,"close":4132,"volume":7555,"rsi_14":48.86,"sma_20":4573.0,"sma_60":4756.67,"sma_120":4649.88},{"date":"2025-09-17","open":4169,"high":4169,"low":4090,"close":4132,"volume":11218,"rsi_14":44.79,"sma_20":4568.0,"sma_60":4747.33,"sma_120":4648.12},{"date":"2025-09-18","open":4191,"high":4196,"low":4069,"close":4088,"volume":51948,"rsi_14":38.33,"sma_20":4558.75,"sma_60":4736.25,"sma_120":4646.33},{"date":"2025-09-19","open":4340,"high":4450,"low":4340,"close":4405,"volume":4352,"rsi_14":42.93,"sma_20":4551.0,"sma_60":4727.0,"sma_120":4645.04},{"date":"2025-09-22","open":4123,"high":4146,"low":4053,"close":4104,"volume":10029,"rsi_14":49.41,"sma_20":4546.25,"sma_60":4718.5,"sma_120":4643.46},{"date":"2025-09-23","open":4123,"high":4123,"low":4053,"close":4095,"volume":3263,"rsi_14":42.11,"sma_20":4541.0,"sma_60":4709.17,"sma_120":4641.96},{"date":"2025-09-24","open":4100,"high":4123,"low":4053,"close":4095,"volume":6268,"rsi_14":38.03,"sma_20":4538.0,"sma_60":4697.0,"sma_120":4641.54},{"date":"2025-09-25","open":4137,"high":4137,"low":4039,"close":4095,"volume":8083,"rsi_14":22.81,"sma_20":4531.75,"sma_60":4685.83,"sma_120":4640.83},{"date":"2025-09-26","open":4100,"high":4132,"low":3984,"close":4086,"volume":5908,"rsi_14":14.29,"sma_20":4524.0,"sma_60":4675.5,"sma_120":4640.67},{"date":"2025-09-29","open":4044,"high":4118,"low":4044,"close":4095,"volume":4927,"rsi_14":17.89,"sma_20":4518.25,"sma_60":4668.33,"sma_120":4641.33},{"date":"2025-09-30","open":4123,"high":4123,"low":4058,"close":4072,"volume":3895,"rsi_14":20.48,"sma_20":4516.0,"sma_60":4661.42,"sma_120":4642.92},{"date":"2025-10-01","open":4058,"high":4118,"low":3965,"close":4095,"volume":8344,"rsi_14":25.88,"sma_20":4510.0,"sma_60":4654.92,"sma_120":4645.29},{"date":"2025-10-02","open":4021,"high":4085,"low":3961,"close":4035,"volume":11906,"rsi_14":27.5,"sma_20":4500.5,"sma_60":4648.42,"sma_120":4647.5},{"date":"2025-10-10","open":4077,"high":4132,"low":3993,"close":4077,"volume":48119,"rsi_14":33.33,"sma_20":4484.0,"sma_60":4641.58,"sma_120":4647.83},{"date":"2025-10-13","open":4077,"high":4169,"low":4077,"close":4169,"volume":23882,"rsi_14":55.26,"sma_20":4469.75,"sma_60":4636.42,"sma_120":4649.42},{"date":"2025-10-14","open":4169,"high":4262,"low":4132,"close":4132,"volume":15524,"rsi_14":50.0,"sma_20":4456.5,"sma_60":4630.08,"sma_120":4651.12},{"date":"2025-10-15","open":4225,"high":4225,"low":4016,"close":4058,"volume":24602,"rsi_14":53.16,"sma_20":4443.5,"sma_60":4622.42,"sma_120":4652.38},{"date":"2025-10-16","open":4026,"high":4160,"low":4007,"close":4081,"volume":14282,"rsi_14":50.0,"sma_20":4432.5,"sma_60":4614.42,"sma_120":4654.42},{"date":"2025-10-17","open":3998,"high":4118,"low":3970,"close":3993,"volume":17782,"rsi_14":36.36,"sma_20":4419.0,"sma_60":4603.75,"sma_120":4655.08},{"date":"2025-10-20","open":3998,"high":4016,"low":3891,"close":3928,"volume":29275,"rsi_14":32.0,"sma_20":4405.5,"sma_60":4592.58,"sma_120":4654.67},{"date":"2025-10-21","open":3947,"high":4035,"low":3900,"close":3910,"volume":31252,"rsi_14":30.77,"sma_20":4393.5,"sma_60":4581.5,"sma_120":4653.92},{"date":"2025-10-22","open":3914,"high":3914,"low":3845,"close":3891,"volume":20580,"rsi_14":29.63,"sma_20":4380.5,"sma_60":4571.92,"sma_120":4652.96},{"date":"2025-10-23","open":3896,"high":3896,"low":3836,"close":3877,"volume":30014,"rsi_14":29.36,"sma_20":4372.0,"sma_60":4559.92,"sma_120":4650.79},{"date":"2025-10-24","open":3882,"high":3919,"low":3822,"close":3891,"volume":23229,"rsi_14":30.0,"sma_20":4361.75,"sma_60":4548.67,"sma_120":4648.79},{"date":"2025-10-27","open":3896,"high":3924,"low":3850,"close":3854,"volume":19394,"rsi_14":29.2,"sma_20":4348.25,"sma_60":4536.83,"sma_120":4646.29},{"date":"2025-10-28","open":3845,"high":4012,"low":3799,"close":3961,"volume":12085,"rsi_14":38.93,"sma_20":4341.0,"sma_60":4528.17,"sma_120":4644.62},{"date":"2025-10-29","open":3947,"high":4067,"low":3845,"close":3863,"volume":30614,"rsi_14":34.46,"sma_20":4328.5,"sma_60":4517.25,"sma_120":4641.79},{"date":"2025-10-30","open":3868,"high":3928,"low":3854,"close":3924,"volume":9239,"rsi_14":39.75,"sma_20":4319.25,"sma_60":4506.83,"sma_120":4639.62},{"date":"2025-10-31","open":3928,"high":4007,"low":3914,"close":3914,"volume":7155,"rsi_14":30.77,"sma_20":4310.0,"sma_60":4495.33,"sma_120":4637.33},{"date":"2025-11-03","open":3914,"high":3984,"low":3743,"close":3762,"volume":44991,"rsi_14":26.19,"sma_20":4292.0,"sma_60":4484.67,"sma_120":4633.67},{"date":"2025-11-04","open":3762,"high":3799,"low":3738,"close":3794,"volume":8593,"rsi_14":32.08,"sma_20":4277.0,"sma_60":4475.42,"sma_120":4630.29},{"date":"2025-11-05","open":3794,"high":4586,"low":3664,"close":3664,"volume":952596,"rsi_14":25.27,"sma_20":4253.75,"sma_60":4462.75,"sma_120":4626.75},{"date":"2025-11-06","open":3673,"high":3701,"low":3572,"close":3595,"volume":76341,"rsi_14":25.84,"sma_20":4227.75,"sma_60":4449.5,"sma_120":4621.46},{"date":"2025-11-07","open":3595,"high":3627,"low":3544,"close":3595,"volume":29545,"rsi_14":28.05,"sma_20":4201.75,"sma_60":4436.17,"sma_120":4616.46},{"date":"2025-11-10","open":3558,"high":3692,"low":3558,"close":3641,"volume":14498,"rsi_14":32.94,"sma_20":4173.25,"sma_60":4423.0,"sma_120":4612.04},{"date":"2025-11-11","open":3632,"high":3738,"low":3632,"close":3706,"volume":24971,"rsi_14":38.89,"sma_20":4150.25,"sma_60":4409.58,"sma_120":4607.67},{"date":"2025-11-12","open":3706,"high":4114,"low":3706,"close":4035,"volume":158368,"rsi_14":56.85,"sma_20":4149.0,"sma_60":4402.92,"sma_120":4606.46},{"date":"2025-11-13","open":3993,"high":4146,"low":3868,"close":4021,"volume":58127,"rsi_14":55.65,"sma_20":4145.75,"sma_60":4395.58,"sma_120":4605.25},{"date":"2025-11-14","open":4021,"high":4104,"low":3900,"close":4021,"volume":16265,"rsi_14":57.5,"sma_20":4147.25,"sma_60":4387.25,"sma_120":4604.21},{"date":"2025-11-17","open":3984,"high":4378,"low":3873,"close":3979,"volume":188260,"rsi_14":50.88,"sma_20":4150.0,"sma_60":4379.08,"sma_120":4602.5},{"date":"2025-11-18","open":3975,"high":3975,"low":3817,"close":3919,"volume":18750,"rsi_14":52.75,"sma_20":4150.5,"sma_60":4372.33,"sma_120":4599.83},{"date":"2025-11-19","open":3868,"high":3900,"low":3785,"close":3891,"volume":12797,"rsi_14":48.34,"sma_20":4150.5,"sma_60":4366.33,"sma_120":4597.0},{"date":"2025-11-20","open":3859,"high":3891,"low":3826,"close":3873,"volume":7571,"rsi_14":47.89,"sma_20":4150.25,"sma_60":4360.33,"sma_120":4593.83},{"date":"2025-11-21","open":3826,"high":3863,"low":3724,"close":3743,"volume":30497,"rsi_14":49.04,"sma_20":4142.25,"sma_60":4351.67,"sma_120":4589.58},{"date":"2025-11-24","open":3780,"high":3785,"low":3618,"close":3780,"volume":25206,"rsi_14":49.28,"sma_20":4138.25,"sma_60":4344.25,"sma_120":4586.17},{"date":"2025-11-25","open":3780,"high":3951,"low":3720,"close":3891,"volume":31007,"rsi_14":61.95,"sma_20":4134.5,"sma_60":4338.83,"sma_120":4583.88},{"date":"2025-11-26","open":3896,"high":3975,"low":3826,"close":3938,"volume":17740,"rsi_14":68.5,"sma_20":4138.5,"sma_60":4335.0,"sma_120":4582.0},{"date":"2025-11-27","open":3938,"high":3951,"low":3840,"close":3938,"volume":6522,"rsi_14":68.5,"sma_20":4139.25,"sma_60":4330.08,"sma_120":4580.17},{"date":"2025-11-28","open":3938,"high":3975,"low":3826,"close":3910,"volume":21680,"rsi_14":64.8,"sma_20":4139.0,"sma_60":4324.33,"sma_120":4574.08},{"date":"2025-12-01","open":3910,"high":4039,"low":3868,"close":3961,"volume":17146,"rsi_14":64.25,"sma_20":4149.75,"sma_60":4320.0,"sma_120":4568.46},{"date":"2025-12-02","open":3956,"high":4044,"low":3854,"close":3979,"volume":22003,"rsi_14":45.24,"sma_20":4159.75,"sma_60":4317.58,"sma_120":4562.42},{"date":"2025-12-03","open":3951,"high":3979,"low":3914,"close":3933,"volume":6936,"rsi_14":42.86,"sma_20":4174.25,"sma_60":4312.67,"sma_120":4556.21},{"date":"2025-12-04","open":3933,"high":3975,"low":3863,"close":3905,"volume":10902,"rsi_14":41.01,"sma_20":4191.0,"sma_60":4306.42,"sma_120":4549.58},{"date":"2025-12-05","open":3905,"high":4030,"low":3868,"close":3998,"volume":7768,"rsi_14":51.33,"sma_20":4212.75,"sma_60":4299.5,"sma_120":4543.92},{"date":"2025-12-08","open":3984,"high":4002,"low":3868,"close":3882,"volume":19830,"rsi_14":47.53,"sma_20":4225.75,"sma_60":4289.58,"sma_120":4538.58},{"date":"2025-12-09","open":3836,"high":3891,"low":3762,"close":3868,"volume":45389,"rsi_14":48.43,"sma_20":4234.5,"sma_60":4280.42,"sma_120":4533.12},{"date":"2025-12-10","open":3868,"high":3910,"low":3799,"close":3859,"volume":11626,"rsi_14":49.04,"sma_20":4225.0,"sma_60":4272.5,"sma_120":4527.38},{"date":"2025-12-11","open":3845,"high":3854,"low":3794,"close":3808,"volume":23080,"rsi_14":55.0,"sma_20":4213.5,"sma_60":4263.92,"sma_120":4521.54},{"date":"2025-12-12","open":3817,"high":3965,"low":3794,"close":3956,"volume":19559,"rsi_14":61.59,"sma_20":4210.0,"sma_60":4258.75,"sma_120":4515.75},{"date":"2025-12-15","open":3900,"high":4039,"low":3831,"close":3873,"volume":43745,"rsi_14":48.73,"sma_20":4204.25,"sma_60":4253.25,"sma_120":4509.12},{"date":"2025-12-16","open":3845,"high":3924,"low":3808,"close":3854,"volume":25288,"rsi_14":44.08,"sma_20":4200.75,"sma_60":4248.25,"sma_120":4502.46},{"date":"2025-12-17","open":3822,"high":3919,"low":3812,"close":3873,"volume":16865,"rsi_14":45.51,"sma_20":4199.75,"sma_60":4243.58,"sma_120":4495.46},{"date":"2025-12-18","open":3873,"high":3896,"low":3771,"close":3854,"volume":19490,"rsi_14":46.1,"sma_20":4198.75,"sma_60":4240.33,"sma_120":4488.29},{"date":"2025-12-19","open":3840,"high":3863,"low":3812,"close":3859,"volume":9025,"rsi_14":42.36,"sma_20":4205.0,"sma_60":4236.33,"sma_120":4481.67},{"date":"2025-12-22","open":3873,"high":3979,"low":3789,"close":3951,"volume":32648,"rsi_14":48.12,"sma_20":4214.25,"sma_60":4233.58,"sma_120":4476.04},{"date":"2025-12-23","open":3910,"high":3970,"low":3836,"close":3900,"volume":21078,"rsi_14":47.83,"sma_20":4214.75,"sma_60":4230.08,"sma_120":4469.62},{"date":"2025-12-24","open":3900,"high":3928,"low":3808,"close":3928,"volume":15220,"rsi_14":51.55,"sma_20":4214.25,"sma_60":4227.08,"sma_120":4462.04},{"date":"2025-12-26","open":3928,"high":3928,"low":3822,"close":3873,"volume":27503,"rsi_14":41.18,"sma_20":4210.75,"sma_60":4223.08,"sma_120":4454.46},{"date":"2025-12-29","open":3822,"high":3845,"low":3729,"close":3845,"volume":27079,"rsi_14":47.01,"sma_20":4207.25,"sma_60":4218.75,"sma_120":4447.12},{"date":"2025-12-30","open":3822,"high":3822,"low":3724,"close":3752,"volume":23289,"rsi_14":41.72,"sma_20":4196.0,"sma_60":4212.58,"sma_120":4440.46},{"date":"2026-01-02","open":3752,"high":3840,"low":3729,"close":3757,"volume":24108,"rsi_14":42.67,"sma_20":4184.0,"sma_60":4206.92,"sma_120":4434.17},{"date":"2026-01-05","open":3748,"high":3845,"low":3734,"close":3826,"volume":28721,"rsi_14":51.3,"sma_20":4178.25,"sma_60":4202.08,"sma_120":4428.5},{"date":"2026-01-06","open":3799,"high":3887,"low":3669,"close":3826,"volume":15133,"rsi_14":38.52,"sma_20":4174.0,"sma_60":4197.58,"sma_120":4423.0},{"date":"2026-01-07","open":3826,"high":3854,"low":3706,"close":3808,"volume":21082,"rsi_14":43.52,"sma_20":4163.75,"sma_60":4192.75,"sma_120":4417.17},{"date":"2026-01-08","open":3808,"high":3826,"low":3660,"close":3720,"volume":19296,"rsi_14":38.21,"sma_20":4155.0,"sma_60":4184.67,"sma_120":4410.54},{"date":"2026-01-09","open":3692,"high":3720,"low":3646,"close":3706,"volume":22429,"rsi_14":35.25,"sma_20":4146.25,"sma_60":4177.0,"sma_120":4403.54},{"date":"2026-01-12","open":3678,"high":3711,"low":3632,"close":3650,"volume":10547,"rsi_14":33.08,"sma_20":4135.0,"sma_60":4169.67,"sma_120":4396.04},{"date":"2026-01-13","open":3632,"high":3715,"low":3632,"close":3706,"volume":12456,"rsi_14":38.3,"sma_20":4129.5,"sma_60":4162.92,"sma_120":4388.67},{"date":"2026-01-14","open":3678,"high":3720,"low":3655,"close":3720,"volume":8090,"rsi_14":29.84,"sma_20":4116.75,"sma_60":4158.0,"sma_120":4380.88},{"date":"2026-01-15","open":3692,"high":3752,"low":3646,"close":3724,"volume":6674,"rsi_14":33.33,"sma_20":4108.75,"sma_60":4154.33,"sma_120":4373.46},{"date":"2026-01-16","open":3724,"high":3724,"low":3599,"close":3613,"volume":50102,"rsi_14":24.24,"sma_20":4095.75,"sma_60":4149.0,"sma_120":4365.25},{"date":"2026-01-19","open":3613,"high":3618,"low":3516,"close":3530,"volume":27727,"rsi_14":24.24,"sma_20":4064.25,"sma_60":4137.75,"sma_120":4357.21},{"date":"2026-01-20","open":3535,"high":3660,"low":3511,"close":3650,"volume":11370,"rsi_14":42.03,"sma_20":4053.0,"sma_60":4133.42,"sma_120":4349.17},{"date":"2026-01-21","open":3650,"high":3650,"low":3553,"close":3636,"volume":3337,"rsi_14":40.71,"sma_20":4036.0,"sma_60":4129.5,"sma_120":4341.25},{"date":"2026-01-22","open":3641,"high":3641,"low":3544,"close":3599,"volume":12050,"rsi_14":31.58,"sma_20":4019.75,"sma_60":4123.0,"sma_120":4333.04},{"date":"2026-01-23","open":3572,"high":3641,"low":3572,"close":3627,"volume":15340,"rsi_14":34.53,"sma_20":4003.5,"sma_60":4118.75,"sma_120":4325.71},{"date":"2026-01-26","open":3627,"high":3660,"low":3539,"close":3646,"volume":31924,"rsi_14":37.41,"sma_20":3991.25,"sma_60":4113.75,"sma_120":4318.29},{"date":"2026-01-27","open":3646,"high":3678,"low":3609,"close":3673,"volume":7371,"rsi_14":46.03,"sma_20":3982.0,"sma_60":4109.42,"sma_120":4310.83},{"date":"2026-01-28","open":3678,"high":3706,"low":3576,"close":3701,"volume":19720,"rsi_14":49.61,"sma_20":3979.25,"sma_60":4108.33,"sma_120":4303.17},{"date":"2026-01-29","open":3701,"high":3757,"low":3599,"close":3720,"volume":35555,"rsi_14":56.2,"sma_20":3977.25,"sma_60":4107.0,"sma_120":4297.46},{"date":"2026-01-30","open":3692,"high":3757,"low":3613,"close":3636,"volume":7708,"rsi_14":44.09,"sma_20":3967.0,"sma_60":4106.5,"sma_120":4291.42},{"date":"2026-02-02","open":3636,"high":3738,"low":3553,"close":3553,"volume":16445,"rsi_14":37.32,"sma_20":3952.25,"sma_60":4105.75,"sma_120":4284.08},{"date":"2026-02-03","open":3585,"high":3752,"low":3558,"close":3738,"volume":21382,"rsi_14":50.83,"sma_20":3948.5,"sma_60":4108.33,"sma_120":4278.75},{"date":"2026-02-04","open":3711,"high":3817,"low":3673,"close":3799,"volume":18214,"rsi_14":61.76,"sma_20":3952.75,"sma_60":4111.67,"sma_120":4273.92},{"date":"2026-02-05","open":3789,"high":3789,"low":3641,"close":3785,"volume":7179,"rsi_14":60.69,"sma_20":3957.0,"sma_60":4114.25,"sma_120":4268.62},{"date":"2026-02-06","open":3780,"high":3780,"low":3604,"close":3701,"volume":14135,"rsi_14":60.69,"sma_20":3959.75,"sma_60":4114.17,"sma_120":4261.88},{"date":"2026-02-09","open":3701,"high":4030,"low":3664,"close":3863,"volume":105794,"rsi_14":62.64,"sma_20":3968.25,"sma_60":4111.08,"sma_120":4257.0},{"date":"2026-02-10","open":3942,"high":3942,"low":3766,"close":3850,"volume":21492,"rsi_14":62.64,"sma_20":3975.25,"sma_60":4108.0,"sma_120":4251.79},{"date":"2026-02-11","open":3850,"high":3850,"low":3762,"close":3826,"volume":11720,"rsi_14":63.69,"sma_20":3980.75,"sma_60":4104.5,"sma_120":4245.88},{"date":"2026-02-12","open":3794,"high":3868,"low":3771,"close":3799,"volume":10595,"rsi_14":60.34,"sma_20":3990.75,"sma_60":4101.25,"sma_120":4240.17},{"date":"2026-02-13","open":3808,"high":3891,"low":3771,"close":3780,"volume":16888,"rsi_14":58.1,"sma_20":3999.75,"sma_60":4098.75,"sma_120":4235.54},{"date":"2026-02-19","open":3771,"high":3845,"low":3627,"close":3771,"volume":15417,"rsi_14":56.0,"sma_20":4012.75,"sma_60":4096.58,"sma_120":4231.46},{"date":"2026-02-20","open":3822,"high":3863,"low":3711,"close":3757,"volume":21997,"rsi_14":53.49,"sma_20":4018.5,"sma_60":4094.5,"sma_120":4227.42},{"date":"2026-02-23","open":3757,"high":3914,"low":3724,"close":3794,"volume":6160,"rsi_14":54.55,"sma_20":4027.0,"sma_60":4095.42,"sma_120":4223.54},{"date":"2026-02-24","open":3803,"high":3887,"low":3748,"close":3863,"volume":22897,"rsi_14":64.16,"sma_20":4041.25,"sma_60":4096.92,"sma_120":4220.58},{"date":"2026-02-25","open":3863,"high":3938,"low":3794,"close":3873,"volume":20384,"rsi_14":71.97,"sma_20":4054.5,"sma_60":4096.58,"sma_120":4217.71},{"date":"2026-02-26","open":3873,"high":3933,"low":3757,"close":3845,"volume":8491,"rsi_14":59.35,"sma_20":4066.75,"sma_60":4014.42,"sma_120":4110.29},{"date":"2026-02-27","open":3859,"high":3965,"low":3808,"close":3887,"volume":41237,"rsi_14":57.98,"sma_20":4076.75,"sma_60":4094.0,"sma_120":4212.04},{"date":"2026-03-03","open":3808,"high":4067,"low":3808,"close":3905,"volume":35059,"rsi_14":60.83,"sma_20":4087.75,"sma_60":4093.92,"sma_120":4209.12},{"date":"2026-03-04","open":3831,"high":3938,"low":3525,"close":3595,"volume":34453,"rsi_14":43.2,"sma_20":4081.0,"sma_60":4087.33,"sma_120":4203.67},{"date":"2026-03-05","open":3623,"high":3799,"low":3623,"close":3748,"volume":23431,"rsi_14":42.51,"sma_20":4087.0,"sma_60":4083.17,"sma_120":4200.38},{"date":"2026-03-06","open":3701,"high":3817,"low":3595,"close":3678,"volume":41328,"rsi_14":39.66,"sma_20":4093.75,"sma_60":4078.58,"sma_120":4195.62},{"date":"2026-03-09","open":3673,"high":3673,"low":3567,"close":3660,"volume":31881,"rsi_14":39.89,"sma_20":4089.5,"sma_60":4074.17,"sma_120":4190.29},{"date":"2026-03-10","open":3683,"high":3743,"low":3595,"close":3701,"volume":20976,"rsi_14":44.2,"sma_20":4084.25,"sma_60":4068.83,"sma_120":4184.17},{"date":"2026-03-11","open":3748,"high":3803,"low":3701,"close":3789,"volume":17678,"rsi_14":50.51,"sma_20":4084.5,"sma_60":4067.17,"sma_120":4178.38},{"date":"2026-03-12","open":3789,"high":3799,"low":3734,"close":3799,"volume":16133,"rsi_14":51.53,"sma_20":4089.75,"sma_60":4065.92,"sma_120":4173.17},{"date":"2026-03-13","open":3762,"high":3803,"low":3729,"close":3803,"volume":30141,"rsi_14":52.58,"sma_20":4086.5,"sma_60":4064.92,"sma_120":4168.71},{"date":"2026-03-16","open":3817,"high":4012,"low":3762,"close":3988,"volume":56149,"rsi_14":59.29,"sma_20":4094.0,"sma_60":4010.25,"sma_120":4098.79},{"date":"2026-03-17","open":4016,"high":4021,"low":3914,"close":3965,"volume":14215,"rsi_14":55.09,"sma_20":4101.5,"sma_60":4068.33,"sma_120":4163.54},{"date":"2026-03-18","open":3975,"high":4063,"low":3965,"close":4063,"volume":23811,"rsi_14":58.72,"sma_20":4115.75,"sma_60":4071.75,"sma_120":4162.5},{"date":"2026-03-19","open":4245,"high":4250,"low":4055,"close":4055,"volume":44705,"rsi_14":46.78,"sma_20":4114.5,"sma_60":4070.0,"sma_120":4159.12},{"date":"2026-03-20","open":4050,"high":4115,"low":4035,"close":4050,"volume":21382,"rsi_14":44.95,"sma_20":4113.5,"sma_60":4067.83,"sma_120":4155.71},{"date":"2026-03-23","open":4050,"high":4100,"low":3960,"close":3960,"volume":6604,"rsi_14":41.53,"sma_20":4108.75,"sma_60":4064.5,"sma_120":4152.42},{"date":"2026-03-24","open":4010,"high":4030,"low":3925,"close":4000,"volume":10081,"rsi_14":54.96,"sma_20":4104.0,"sma_60":4061.75,"sma_120":4149.04},{"date":"2026-03-25","open":4010,"high":4050,"low":3965,"close":4005,"volume":3350,"rsi_14":48.1,"sma_20":4095.75,"sma_60":4057.42,"sma_120":4145.5},{"date":"2026-03-26","open":4050,"high":4050,"low":3935,"close":3975,"volume":8979,"rsi_14":50.25,"sma_20":4085.5,"sma_60":4053.5,"sma_120":4141.79},{"date":"2026-03-27","open":4045,"high":4045,"low":3900,"close":3955,"volume":4614,"rsi_14":50.25,"sma_20":4075.75,"sma_60":4048.75,"sma_120":4137.92},{"date":"2026-03-30","open":3900,"high":3935,"low":3825,"close":3845,"volume":26572,"rsi_14":42.99,"sma_20":4058.25,"sma_60":4043.17,"sma_120":4133.12},{"date":"2026-03-31","open":3820,"high":3900,"low":3815,"close":3835,"volume":6821,"rsi_14":37.06,"sma_20":4039.25,"sma_60":4037.92,"sma_120":4128.33},{"date":"2026-04-01","open":3875,"high":3920,"low":3835,"close":3880,"volume":7379,"rsi_14":39.22,"sma_20":4039.25,"sma_60":4035.08,"sma_120":4123.83},{"date":"2026-04-02","open":3880,"high":3895,"low":3810,"close":3810,"volume":6760,"rsi_14":36.41,"sma_20":4027.5,"sma_60":4031.0,"sma_120":4118.96},{"date":"2026-04-03","open":3890,"high":3890,"low":3835,"close":3850,"volume":1946,"rsi_14":25.41,"sma_20":4021.5,"sma_60":4026.33,"sma_120":4114.21},{"date":"2026-04-06","open":3850,"high":3900,"low":3800,"close":3900,"volume":5164,"rsi_14":30.0,"sma_20":4019.0,"sma_60":4022.5,"sma_120":4110.04},{"date":"2026-04-07","open":3915,"high":3915,"low":3815,"close":3890,"volume":20936,"rsi_14":21.05,"sma_20":4013.75,"sma_60":4018.83,"sma_120":4105.79},{"date":"2026-04-08","open":3905,"high":4080,"low":3845,"close":3990,"volume":14073,"rsi_14":44.8,"sma_20":4008.75,"sma_60":4018.42,"sma_120":4101.54},{"date":"2026-04-09","open":3980,"high":3980,"low":3895,"close":3935,"volume":10581,"rsi_14":41.48,"sma_20":4000.5,"sma_60":4017.33,"sma_120":4097.17},{"date":"2026-04-10","open":3955,"high":3955,"low":3910,"close":3930,"volume":1706,"rsi_14":47.46,"sma_20":3991.75,"sma_60":4017.17,"sma_120":4093.42},{"date":"2026-04-13","open":3925,"high":3945,"low":3890,"close":3930,"volume":3202,"rsi_14":43.64,"sma_20":3973.0,"sma_60":4016.0,"sma_120":4089.46},{"date":"2026-04-14","open":3955,"high":3955,"low":3870,"close":3905,"volume":26435,"rsi_14":41.23,"sma_20":3954.25,"sma_60":4014.17,"sma_120":4086.08},{"date":"2026-04-15","open":3955,"high":3955,"low":3900,"close":3945,"volume":4255,"rsi_14":47.41,"sma_20":3932.25,"sma_60":4012.92,"sma_120":4083.62},{"date":"2026-04-16","open":3945,"high":4050,"low":3920,"close":4030,"volume":10214,"rsi_14":55.81,"sma_20":3931.0,"sma_60":4015.08,"sma_120":4082.04},{"date":"2026-04-17","open":4015,"high":4020,"low":3930,"close":4020,"volume":17892,"rsi_14":66.06,"sma_20":3929.5,"sma_60":4018.58,"sma_120":4080.54},{"date":"2026-04-20","open":4015,"high":4015,"low":3945,"close":3955,"volume":14335,"rsi_14":60.0,"sma_20":3929.25,"sma_60":4018.83,"sma_120":4078.62},{"date":"2026-04-21","open":3955,"high":3995,"low":3925,"close":3935,"volume":11755,"rsi_14":54.78,"sma_20":3926.0,"sma_60":4019.0,"sma_120":4076.42},{"date":"2026-04-22","open":3935,"high":3955,"low":3835,"close":3880,"volume":19865,"rsi_14":56.25,"sma_20":3919.75,"sma_60":4018.92,"sma_120":4074.08},{"date":"2026-04-23","open":3890,"high":3900,"low":3855,"close":3900,"volume":2221,"rsi_14":54.63,"sma_20":3916.0,"sma_60":4018.67,"sma_120":4070.96},{"date":"2026-04-24","open":3865,"high":4090,"low":3835,"close":3940,"volume":25554,"rsi_14":53.77,"sma_20":3915.25,"sma_60":4018.75,"sma_120":4069.04},{"date":"2026-04-27","open":3930,"high":4010,"low":3900,"close":3965,"volume":19729,"rsi_14":56.88,"sma_20":3921.25,"sma_60":4018.75,"sma_120":4066.79},{"date":"2026-04-28","open":3965,"high":3965,"low":3900,"close":3950,"volume":12516,"rsi_14":45.65,"sma_20":3927.0,"sma_60":4018.0,"sma_120":4064.5},{"date":"2026-04-29","open":3950,"high":3950,"low":3900,"close":3940,"volume":7989,"rsi_14":50.6,"sma_20":3930.0,"sma_60":4016.75,"sma_120":4031.75},{"date":"2026-04-30","open":3940,"high":3990,"low":3905,"close":3970,"volume":12383,"rsi_14":57.83,"sma_20":3941.25,"sma_60":3920.42,"sma_120":4013.0},{"date":"2026-05-04","open":3995,"high":4055,"low":3935,"close":3985,"volume":41824,"rsi_14":56.04,"sma_20":3944.75,"sma_60":4020.0,"sma_120":4062.71},{"date":"2026-05-06","open":3985,"high":4020,"low":3875,"close":3900,"volume":19919,"rsi_14":49.51,"sma_20":3944.75,"sma_60":4017.75,"sma_120":4062.88},{"date":"2026-05-07","open":3900,"high":3925,"low":3875,"close":3905,"volume":11728,"rsi_14":45.83,"sma_20":3945.5,"sma_60":4014.5,"sma_120":4063.08},{"date":"2026-05-08","open":3920,"high":3920,"low":3895,"close":3900,"volume":4669,"rsi_14":33.75,"sma_20":3941.0,"sma_60":4011.42,"sma_120":4062.83},{"date":"2026-05-11","open":3895,"high":3900,"low":3765,"close":3840,"volume":27644,"rsi_14":30.0,"sma_20":3936.25,"sma_60":4008.83,"sma_120":4061.5},{"date":"2026-05-12","open":3835,"high":3835,"low":3740,"close":3770,"volume":8295,"rsi_14":29.67,"sma_20":3928.25,"sma_60":4002.17,"sma_120":4056.62},{"date":"2026-05-13","open":3780,"high":3780,"low":3735,"close":3755,"volume":8633,"rsi_14":30.0,"sma_20":3919.5,"sma_60":3995.5,"sma_120":4051.75},{"date":"2026-05-14","open":3760,"high":3780,"low":3705,"close":3755,"volume":7557,"rsi_14":34.18,"sma_20":3912.0,"sma_60":3989.25,"sma_120":4046.88},{"date":"2026-05-15","open":3755,"high":3755,"low":3555,"close":3685,"volume":59487,"rsi_14":25.84,"sma_20":3899.0,"sma_60":3982.33,"sma_120":4041.79},{"date":"2026-05-18","open":3720,"high":3720,"low":3515,"close":3650,"volume":11482,"rsi_14":17.05,"sma_20":3880.0,"sma_60":3975.17,"sma_120":4036.96},{"date":"2026-05-19","open":3620,"high":3625,"low":3520,"close":3555,"volume":2572,"rsi_14":9.8,"sma_20":3856.75,"sma_60":3966.58,"sma_120":4031.58},{"date":"2026-05-20","open":3555,"high":3555,"low":3495,"close":3540,"volume":8817,"rsi_14":9.8,"sma_20":3836.0,"sma_60":3958.0,"sma_120":4026.25},{"date":"2026-05-21","open":3530,"high":3535,"low":3420,"close":3480,"volume":12004,"rsi_14":8.93,"sma_20":3813.25,"sma_60":3947.75,"sma_120":4021.58},{"date":"2026-05-22","open":3515,"high":3515,"low":3455,"close":3500,"volume":8235,"rsi_14":7.27,"sma_20":3794.25,"sma_60":3936.58,"sma_120":4016.75},{"date":"2026-05-26","open":3520,"high":3520,"low":3350,"close":3485,"volume":14642,"rsi_14":4.55,"sma_20":3773.5,"sma_60":3925.0,"sma_120":4010.79},{"date":"2026-05-27","open":3420,"high":3485,"low":3325,"close":3485,"volume":37747,"rsi_14":5.38,"sma_20":3750.75,"sma_60":3913.92,"sma_120":4004.42},{"date":"2026-05-28","open":3480,"high":3490,"low":3310,"close":3485,"volume":34820,"rsi_14":4.35,"sma_20":3726.75,"sma_60":3902.08,"sma_120":3998.04},{"date":"2026-05-29","open":3485,"high":3495,"low":3345,"close":3455,"volume":9376,"rsi_14":4.12,"sma_20":3702.0,"sma_60":3889.42,"sma_120":3991.67},{"date":"2026-06-01","open":3455,"high":3455,"low":3230,"close":3435,"volume":24838,"rsi_14":4.49,"sma_20":3676.75,"sma_60":3882.0,"sma_120":3984.67},{"date":"2026-06-02","open":3435,"high":3435,"low":3265,"close":3385,"volume":30022,"rsi_14":4.71,"sma_20":3647.5,"sma_60":3871.0,"sma_120":3977.08},{"date":"2026-06-04","open":3380,"high":3380,"low":3295,"close":3345,"volume":15619,"rsi_14":4.44,"sma_20":3615.5,"sma_60":3860.58,"sma_120":3969.58},{"date":"2026-06-05","open":3320,"high":3350,"low":3245,"close":3350,"volume":32994,"rsi_14":5.49,"sma_20":3588.0,"sma_60":3850.58,"sma_120":3962.38},{"date":"2026-06-08","open":3315,"high":3410,"low":3205,"close":3205,"volume":46652,"rsi_14":4.72,"sma_20":3553.0,"sma_60":3837.42,"sma_120":3953.12},{"date":"2026-06-09","open":3205,"high":3410,"low":3185,"close":3305,"volume":32867,"rsi_14":21.01,"sma_20":3523.25,"sma_60":3824.33,"sma_120":3945.75},{"date":"2026-06-10","open":3350,"high":3405,"low":3195,"close":3230,"volume":17350,"rsi_14":21.74,"sma_20":3492.75,"sma_60":3809.83,"sma_120":3937.88},{"date":"2026-06-11","open":3205,"high":3300,"low":3205,"close":3285,"volume":7392,"rsi_14":29.27,"sma_20":3468.5,"sma_60":3796.17,"sma_120":3930.54},{"date":"2026-06-12","open":3240,"high":3400,"low":3240,"close":3280,"volume":13554,"rsi_14":32.14,"sma_20":3444.75,"sma_60":3779.08,"sma_120":3923.62},{"date":"2026-06-15","open":3350,"high":3350,"low":3240,"close":3250,"volume":10439,"rsi_14":28.07,"sma_20":3419.5,"sma_60":3761.92,"sma_120":3915.12},{"date":"2026-06-16","open":3300,"high":3300,"low":3195,"close":3240,"volume":12798,"rsi_14":28.32,"sma_20":3397.25,"sma_60":3742.83,"sma_120":3907.29},{"date":"2026-06-17","open":3240,"high":3270,"low":3195,"close":3250,"volume":5045,"rsi_14":38.37,"sma_20":3297.0,"sma_60":3654.33,"sma_120":3851.54},{"date":"2026-06-18","open":3225,"high":3250,"low":3170,"close":3170,"volume":9272,"rsi_14":25.95,"sma_20":3358.0,"sma_60":3714.75,"sma_120":3891.29},{"date":"2026-06-19","open":3155,"high":3180,"low":3105,"close":3130,"volume":8083,"rsi_14":25.56,"sma_20":3337.5,"sma_60":3700.92,"sma_120":3882.71},{"date":"2026-06-22","open":3130,"high":3130,"low":3000,"close":3045,"volume":22742,"rsi_14":23.29,"sma_20":3315.75,"sma_60":3685.0,"sma_120":3873.38},{"date":"2026-06-23","open":3045,"high":3110,"low":2945,"close":2970,"volume":8519,"rsi_14":22.52,"sma_20":3289.25,"sma_60":3667.75,"sma_120":3862.58},{"date":"2026-06-24","open":2970,"high":2970,"low":2875,"close":2965,"volume":8375,"rsi_14":23.61,"sma_20":3263.25,"sma_60":3650.92,"sma_120":3852.21},{"date":"2026-06-25","open":2945,"high":2965,"low":2800,"close":2910,"volume":15497,"rsi_14":21.43,"sma_20":3234.5,"sma_60":3633.5,"sma_120":3841.12},{"date":"2026-06-26","open":2890,"high":2900,"low":2730,"close":2895,"volume":10636,"rsi_14":25.78,"sma_20":3205.0,"sma_60":3617.67,"sma_120":3830.42},{"date":"2026-06-29","open":2880,"high":3045,"low":2805,"close":2975,"volume":3453,"rsi_14":23.39,"sma_20":3181.0,"sma_60":3603.33,"sma_120":3820.62},{"date":"2026-06-30","open":2975,"high":3005,"low":2970,"close":3000,"volume":2907,"rsi_14":29.82,"sma_20":3159.25,"sma_60":3588.67,"sma_120":3811.88},{"date":"2026-07-01","open":3000,"high":3000,"low":2945,"close":3000,"volume":2447,"rsi_14":22.33,"sma_20":3140.0,"sma_60":3575.17,"sma_120":3803.08},{"date":"2026-07-02","open":3000,"high":3000,"low":2970,"close":2995,"volume":2076,"rsi_14":22.33,"sma_20":3122.5,"sma_60":3560.92,"sma_120":3793.62},{"date":"2026-07-03","open":3005,"high":3005,"low":2895,"close":2985,"volume":1551,"rsi_14":23.23,"sma_20":3104.25,"sma_60":3545.67,"sma_120":3784.08},{"date":"2026-07-06","open":2985,"high":3130,"low":2945,"close":3085,"volume":34933,"rsi_14":36.75,"sma_20":3098.25,"sma_60":3532.25,"sma_120":3775.54},{"date":"2026-07-07","open":3090,"high":3280,"low":3060,"close":3095,"volume":3192,"rsi_14":36.75,"sma_20":3087.75,"sma_60":3517.33,"sma_120":3767.88},{"date":"2026-07-08","open":3110,"high":3130,"low":2970,"close":3020,"volume":1700,"rsi_14":37.07,"sma_20":3077.25,"sma_60":3502.08,"sma_120":3759.71},{"date":"2026-07-09","open":3020,"high":3020,"low":2945,"close":2990,"volume":1651,"rsi_14":37.72,"sma_20":3062.5,"sma_60":3486.42,"sma_120":3751.79},{"date":"2026-07-10","open":2990,"high":3035,"low":2990,"close":3025,"volume":7811,"rsi_14":48.08,"sma_20":3049.75,"sma_60":3471.33,"sma_120":3743.67},{"date":"2026-07-13","open":2965,"high":3070,"low":2955,"close":3010,"volume":8171,"rsi_14":54.35,"sma_20":3037.75,"sma_60":3456.42,"sma_120":3735.29},{"date":"2026-07-14","open":2850,"high":2930,"low":2850,"close":2865,"volume":8852,"rsi_14":41.67,"sma_20":3019.0,"sma_60":3438.42,"sma_120":3725.67},{"date":"2026-07-15","open":2930,"high":2930,"low":2860,"close":2925,"volume":2307,"rsi_14":51.24,"sma_20":3002.75,"sma_60":3420.0,"sma_120":3717.54},{"date":"2026-07-16","open":2920,"high":2975,"low":2865,"close":2950,"volume":1641,"rsi_14":54.47,"sma_20":2991.75,"sma_60":3402.17,"sma_120":3710.38},{"date":"2026-07-20","open":2975,"high":3020,"low":2775,"close":2965,"volume":5038,"rsi_14":49.09,"sma_20":2983.5,"sma_60":3385.67,"sma_120":3702.25},{"date":"2026-07-21","open":2945,"high":2965,"low":2790,"close":2845,"volume":21935,"rsi_14":37.98,"sma_20":2973.5,"sma_60":3367.5,"sma_120":3693.25},{"date":"2026-07-22","open":2885,"high":2915,"low":2825,"close":2910,"volume":3139,"rsi_14":43.66,"sma_20":2970.5,"sma_60":3351.33,"sma_120":3685.12},{"date":"2026-07-23","open":2910,"high":2950,"low":2785,"close":2950,"volume":5090,"rsi_14":46.98,"sma_20":2969.75,"sma_60":3335.5,"sma_120":3677.08},{"date":"2026-07-24","open":2950,"high":2950,"low":2885,"close":2940,"volume":1546,"rsi_14":46.98,"sma_20":2971.25,"sma_60":3318.83,"sma_120":3668.79},{"date":"2026-07-27","open":2945,"high":3055,"low":2905,"close":2970,"volume":2346,"rsi_14":41.48,"sma_20":2975.0,"sma_60":3302.25,"sma_120":3660.5},{"date":"2026-07-28","open":2950,"high":2955,"low":2690,"close":2690,"volume":16150,"rsi_14":28.57,"sma_20":2960.75,"sma_60":3281.25,"sma_120":3649.62},{"date":"2026-07-29","open":2695,"high":3120,"low":2645,"close":2700,"volume":6633,"rsi_14":31.82,"sma_20":2945.75,"sma_60":3260.58,"sma_120":3638.67},{"date":"2026-07-30","open":2525,"high":2750,"low":2525,"close":2730,"volume":3605,"rsi_14":35.23,"sma_20":2932.25,"sma_60":3239.92,"sma_120":3628.71},{"date":"2026-07-31","open":2730,"high":2820,"low":2675,"close":2820,"volume":712,"rsi_14":39.04,"sma_20":2923.5,"sma_60":3220.5,"sma_120":3620.25},{"date":"2026-08-03","open":2705,"high":2820,"low":2705,"close":2815,"volume":3570,"rsi_14":39.46,"sma_20":2915.0,"sma_60":3202.42,"sma_120":3610.08},{"date":"2026-08-04","open":2820,"high":2930,"low":2800,"close":2925,"volume":1871,"rsi_14":53.37,"sma_20":2907.0,"sma_60":3186.08,"sma_120":3600.29},{"date":"2026-08-05","open":2945,"high":3070,"low":2925,"close":3005,"volume":9582,"rsi_14":54.4,"sma_20":2902.5,"sma_60":3171.17,"sma_120":3591.29},{"date":"2026-08-06","open":2995,"high":3070,"low":2900,"close":3070,"volume":8113,"rsi_14":56.32,"sma_20":2905.0,"sma_60":3158.33,"sma_120":3583.58},{"date":"2026-08-07","open":3045,"high":3120,"low":3000,"close":3050,"volume":1408,"rsi_14":54.45,"sma_20":2908.0,"sma_60":3146.33,"sma_120":3574.25},{"date":"2026-08-10","open":3050,"high":3160,"low":2850,"close":2915,"volume":24647,"rsi_14":53.61,"sma_20":2902.5,"sma_60":3132.33,"sma_120":3563.92},{"date":"2026-08-11","open":3160,"high":3160,"low":2945,"close":3035,"volume":9417,"rsi_14":56.1,"sma_20":2903.75,"sma_60":3120.33,"sma_120":3554.79},{"date":"2026-08-12","open":3035,"high":3035,"low":2850,"close":2970,"volume":6967,"rsi_14":50.95,"sma_20":2909.0,"sma_60":3108.42,"sma_120":3545.38},{"date":"2026-08-13","open":2995,"high":3000,"low":2945,"close":2975,"volume":2556,"rsi_14":51.67,"sma_20":2911.5,"sma_60":3097.17,"sma_120":3536.17},{"date":"2026-08-14","open":2975,"high":3235,"low":2895,"close":2900,"volume":67880,"rsi_14":46.79,"sma_20":2909.0,"sma_60":3086.25,"sma_120":3526.42},{"date":"2026-08-18","open":2980,"high":3005,"low":2895,"close":2985,"volume":12538,"rsi_14":66.48,"sma_20":2910.0,"sma_60":3077.0,"sma_120":3517.5},{"date":"2026-08-19","open":2985,"high":2985,"low":2805,"close":2840,"volume":11141,"rsi_14":56.8,"sma_20":2909.75,"sma_60":3066.33,"sma_120":3507.04},{"date":"2026-08-20","open":2820,"high":2950,"low":2820,"close":2950,"volume":9000,"rsi_14":59.91,"sma_20":2911.75,"sma_60":3057.17,"sma_120":3496.88},{"date":"2026-08-21","open":2950,"high":2950,"low":2860,"close":2950,"volume":2515,"rsi_14":56.37,"sma_20":2911.75,"sma_60":3048.25,"sma_120":3486.62},{"date":"2026-08-24","open":2950,"high":3005,"low":2905,"close":2985,"volume":5907,"rsi_14":58.1,"sma_20":2914.0,"sma_60":3039.92,"sma_120":3476.92},{"date":"2026-08-25","open":2985,"high":2985,"low":2940,"close":2980,"volume":2233,"rsi_14":52.91,"sma_20":2914.5,"sma_60":3031.5,"sma_120":3466.79},{"date":"2026-08-26","open":2980,"high":3000,"low":2945,"close":2990,"volume":1336,"rsi_14":49.14,"sma_20":2929.5,"sma_60":3023.75,"sma_120":3456.58},{"date":"2026-08-27","open":2990,"high":2990,"low":2885,"close":2925,"volume":2880,"rsi_14":41.71,"sma_20":2940.75,"sma_60":3015.25,"sma_120":3448.62},{"date":"2026-08-28","open":2925,"high":2945,"low":2870,"close":2910,"volume":4127,"rsi_14":41.95,"sma_20":2949.75,"sma_60":3007.33,"sma_120":3439.17},{"date":"2026-08-31","open":2910,"high":2930,"low":2885,"close":2930,"volume":1232,"rsi_14":50.99,"sma_20":2955.25,"sma_60":3000.42,"sma_120":3430.5},{"date":"2026-09-01","open":2925,"high":2930,"low":2865,"close":2925,"volume":6287,"rsi_14":41.41,"sma_20":2960.75,"sma_60":2993.33,"sma_120":3421.96},{"date":"2026-09-02","open":2925,"high":2970,"low":2870,"close":2955,"volume":8067,"rsi_14":48.76,"sma_20":2962.25,"sma_60":2989.17,"sma_120":3413.29},{"date":"2026-09-03","open":2955,"high":3005,"low":2835,"close":2965,"volume":6357,"rsi_14":49.18,"sma_20":2960.25,"sma_60":2983.5,"sma_120":3403.92},{"date":"2026-09-04","open":2965,"high":2965,"low":2885,"close":2945,"volume":3519,"rsi_14":54.05,"sma_20":2954.0,"sma_60":2978.75,"sma_120":3394.29},{"date":"2026-09-07","open":2945,"high":2945,"low":2905,"close":2940,"volume":560,"rsi_14":45.26,"sma_20":2948.5,"sma_60":2973.0,"sma_120":3384.58},{"date":"2026-09-08","open":2940,"high":2945,"low":2925,"close":2945,"volume":1508,"rsi_14":65.67,"sma_20":2950.0,"sma_60":2967.42,"sma_120":3373.25},{"date":"2026-09-09","open":2945,"high":2945,"low":2930,"close":2940,"volume":530,"rsi_14":47.83,"sma_20":2945.25,"sma_60":2962.25,"sma_120":3362.08},{"date":"2026-09-10","open":2940,"high":3005,"low":2935,"close":2995,"volume":581,"rsi_14":57.89,"sma_20":2946.5,"sma_60":2958.17,"sma_120":3350.5},{"date":"2026-09-11","open":2995,"high":2995,"low":2940,"close":2960,"volume":1473,"rsi_14":45.61,"sma_20":2945.75,"sma_60":2953.33,"sma_120":3341.38},{"date":"2026-09-14","open":2960,"high":2970,"low":2940,"close":2965,"volume":2552,"rsi_14":47.37,"sma_20":2949.0,"sma_60":2949.92,"sma_120":3332.33},{"date":"2026-09-15","open":2965,"high":2990,"low":2925,"close":2980,"volume":514,"rsi_14":48.28,"sma_20":2948.75,"sma_60":2947.42,"sma_120":3324.17},{"date":"2026-09-16","open":3000,"high":3100,"low":2930,"close":3005,"volume":1826,"rsi_14":66.0,"sma_20":2957.0,"sma_60":2946.75,"sma_120":3315.88},{"date":"2026-09-17","open":3005,"high":3035,"low":2900,"close":2980,"volume":1071,"rsi_14":63.46,"sma_20":2958.5,"sma_60":2946.92,"sma_120":3307.33},{"date":"2026-09-18","open":2940,"high":3000,"low":2900,"close":2990,"volume":2161,"rsi_14":62.0,"sma_20":2960.5,"sma_60":2947.33,"sma_120":3299.12},{"date":"2026-09-21","open":2950,"high":3000,"low":2915,"close":2925,"volume":405,"rsi_14":50.0,"sma_20":2957.5,"sma_60":2947.58,"sma_120":3290.54},{"date":"2026-09-22","open":2970,"high":3835,"low":2935,"close":3075,"volume":1009,"rsi_14":63.95,"sma_20":2962.25,"sma_60":2950.58,"sma_120":3284.12},{"date":"2026-09-23","open":3030,"high":3035,"low":2950,"close":3025,"volume":1072,"rsi_14":56.38,"sma_20":2964.0,"sma_60":2951.42,"sma_120":3277.38},{"date":"2026-09-28","open":3020,"high":3125,"low":2925,"close":3055,"volume":3875,"rsi_14":61.46,"sma_20":2970.5,"sma_60":2952.33,"sma_120":3270.5},{"date":"2026-09-29","open":3000,"high":3000,"low":2820,"close":2960,"volume":10632,"rsi_14":51.75,"sma_20":2973.0,"sma_60":2951.67,"sma_120":3263.42},{"date":"2026-09-30","open":2950,"high":3000,"low":2915,"close":2965,"volume":1645,"rsi_14":51.75,"sma_20":2974.75,"sma_60":2951.17,"sma_120":3256.04},{"date":"2026-10-01","open":2950,"high":3240,"low":2820,"close":2955,"volume":19428,"rsi_14":51.3,"sma_20":2976.25,"sma_60":2950.67,"sma_120":3248.17},{"date":"2026-10-02","open":2970,"high":3000,"low":2915,"close":2970,"volume":1268,"rsi_14":47.66,"sma_20":2977.0,"sma_60":2948.75,"sma_120":3240.5},{"date":"2026-10-06","open":2955,"high":3010,"low":2950,"close":2985,"volume":6050,"rsi_14":52.43,"sma_20":2978.0,"sma_60":2946.92,"sma_120":3232.12},{"date":"2026-10-07","open":2950,"high":3005,"low":2945,"close":2985,"volume":7066,"rsi_14":51.96,"sma_20":2980.0,"sma_60":2946.33,"sma_120":3224.21},{"date":"2026-10-08","open":2975,"high":3000,"low":2920,"close":3000,"volume":3030,"rsi_14":51.96,"sma_20":2983.0,"sma_60":2946.5,"sma_120":3216.46},{"date":"2026-10-12","open":2990,"high":3000,"low":2910,"close":2980,"volume":1188,"rsi_14":47.52,"sma_20":2984.75,"sma_60":2945.75,"sma_120":3208.54},{"date":"2026-10-13","open":2970,"high":2970,"low":2900,"close":2935,"volume":2416,"rsi_14":45.71,"sma_20":2984.5,"sma_60":2944.5,"sma_120":3200.46},{"date":"2026-10-14","open":2935,"high":2935,"low":2820,"close":2845,"volume":11922,"rsi_14":38.02,"sma_20":2977.0,"sma_60":2944.17,"sma_120":3191.29},{"date":"2026-10-15","open":2830,"high":2905,"low":2805,"close":2820,"volume":6246,"rsi_14":40.71,"sma_20":2970.0,"sma_60":2942.42,"sma_120":3181.21},{"date":"2026-10-16","open":2825,"high":2930,"low":2820,"close":2865,"volume":11326,"rsi_14":27.17,"sma_20":2965.0,"sma_60":2941.0,"sma_120":3171.58},{"date":"2026-10-19","open":2930,"high":2950,"low":2750,"close":2950,"volume":4695,"rsi_14":42.42,"sma_20":2963.5,"sma_60":2940.75,"sma_120":3163.21},{"date":"2026-10-20","open":2895,"high":2900,"low":2885,"close":2900,"volume":116,"rsi_14":34.95,"sma_20":2958.25,"sma_60":2941.67,"sma_120":3154.58},{"date":"2026-10-21","open":2915,"high":2950,"low":2830,"close":2880,"volume":961,"rsi_14":40.91,"sma_20":2953.25,"sma_60":2941.17,"sma_120":3146.25},{"date":"2026-10-22","open":2880,"high":3000,"low":2840,"close":2980,"volume":945,"rsi_14":51.4,"sma_20":2952.75,"sma_60":2941.67,"sma_120":3138.58},{"date":"2026-10-23","open":2840,"high":2910,"low":2786,"close":2910,"volume":903,"rsi_14":46.22,"sma_20":2952.0,"sma_60":2941.17,"sma_120":3130.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":33.19,"pbr":0.6,"ttm_eps":null,"close":7022.4717},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":38.6,"pbr":0.48,"ttm_eps":null,"close":5664.1426},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.48,"ttm_eps":null,"close":5344.5356},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":4261.8105},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":4613.873},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.3,"ttm_eps":null,"close":4071.8823},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.28,"ttm_eps":null,"close":3752.2463},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":3835.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":3000.0}],"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":"크리스에프앤씨","phase":"above-fold","symbol_resolved":true}