{"status":"ok","report":{"price_analysis":{"current":62200.0,"change_1d":0.0,"change_7d":-5.3,"change_30d":15.6,"high_30d":66800.0,"low_30d":53500.0,"position_in_range":65.0,"support":54830.0,"resistance":65470.0},"summary":"KPX케미칼(025000)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2579.25억. 현재가 62,200원, 전일 대비 +0.0%, 30일 +15.6%. PER 2.7배 / ROE 8.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.02만, 기관 순매도 5426.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.7배입니다. ROE 8.0%입니다. 시가총액 2579.25억. 매출 8170.94억, 영업이익 357.86억.","grade":"C","comment":"PER 2.66배, ROE 8.04%","per":2.66,"pbr":0.34,"roe":8.04,"eps":23378.81138010027,"revenue":817094303796.0,"operating_income":35785661406.0,"net_income":103694860780.0,"market_cap":257925486400,"profit_margin":12.69,"roa":5.81,"operating_margin":4.38,"gross_margin":18.76,"debt_ratio":0.3845907389430383,"total_assets":1053413061295.0,"total_equity":760811864233.0,"total_debt":292601197062.0,"dividend_yield":7.23,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 68.4로 강세 구간입니다. MACD(2188.88)가 시그널선(2128.64)을 상회합니다(골든크로스). 현재가가 SMA20(60050)과 SMA60(55147) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 53734~66366 (현재 위치 67%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 68","rsi_14":68.42105263157895,"macd":2188.884979674105,"macd_signal":2128.63990614601,"sma_20":60050.0,"sma_60":55146.666666666664,"bb_upper":66365.85306985525,"bb_lower":53734.14693014475,"atr_14":2742.8571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.02만, 기관 순매수 -5426.00. 30일 누적: 외국인 1121.00, 기관 -8232.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-10233.0,"institutional_flow":-5426.0,"data":[{"date":"2026-10-23","foreign_net":-2086.0,"institution_net":-940.0,"retail_net":3026.0},{"date":"2026-10-22","foreign_net":1559.0,"institution_net":-5727.0,"retail_net":4168.0},{"date":"2026-10-21","foreign_net":-734.0,"institution_net":1390.0,"retail_net":-656.0},{"date":"2026-10-20","foreign_net":-3326.0,"institution_net":3046.0,"retail_net":280.0},{"date":"2026-10-19","foreign_net":-5646.0,"institution_net":-3195.0,"retail_net":8841.0},{"date":"2026-10-16","foreign_net":-1268.0,"institution_net":-3672.0,"retail_net":4940.0},{"date":"2026-10-15","foreign_net":1015.0,"institution_net":-7361.0,"retail_net":6346.0},{"date":"2026-10-14","foreign_net":574.0,"institution_net":-1908.0,"retail_net":1334.0},{"date":"2026-10-13","foreign_net":6441.0,"institution_net":2079.0,"retail_net":-8520.0},{"date":"2026-10-12","foreign_net":669.0,"institution_net":1003.0,"retail_net":-1672.0},{"date":"2026-10-08","foreign_net":375.0,"institution_net":233.0,"retail_net":-608.0},{"date":"2026-10-07","foreign_net":370.0,"institution_net":3597.0,"retail_net":-3967.0},{"date":"2026-10-06","foreign_net":112.0,"institution_net":-34.0,"retail_net":-78.0},{"date":"2026-10-02","foreign_net":-685.0,"institution_net":-1360.0,"retail_net":2045.0},{"date":"2026-10-01","foreign_net":-1785.0,"institution_net":-964.0,"retail_net":2749.0},{"date":"2026-09-30","foreign_net":-744.0,"institution_net":236.0,"retail_net":508.0},{"date":"2026-09-29","foreign_net":-245.0,"institution_net":-1191.0,"retail_net":1436.0},{"date":"2026-09-28","foreign_net":2590.0,"institution_net":-187.0,"retail_net":-2403.0},{"date":"2026-09-23","foreign_net":296.0,"institution_net":-3.0,"retail_net":-293.0},{"date":"2026-09-22","foreign_net":218.0,"institution_net":-9.0,"retail_net":-209.0},{"date":"2026-09-21","foreign_net":-1266.0,"institution_net":353.0,"retail_net":913.0},{"date":"2026-09-18","foreign_net":595.0,"institution_net":214.0,"retail_net":-809.0},{"date":"2026-09-17","foreign_net":603.0,"institution_net":-1425.0,"retail_net":822.0},{"date":"2026-09-16","foreign_net":1421.0,"institution_net":-569.0,"retail_net":-852.0},{"date":"2026-09-15","foreign_net":-458.0,"institution_net":-795.0,"retail_net":1253.0},{"date":"2026-09-14","foreign_net":-978.0,"institution_net":2346.0,"retail_net":-1368.0},{"date":"2026-09-11","foreign_net":3767.0,"institution_net":5890.0,"retail_net":-9657.0},{"date":"2026-09-10","foreign_net":-186.0,"institution_net":1088.0,"retail_net":-902.0},{"date":"2026-09-09","foreign_net":-34.0,"institution_net":-35.0,"retail_net":69.0},{"date":"2026-09-08","foreign_net":-43.0,"institution_net":-332.0,"retail_net":375.0}],"periods":{"d1":{"foreign_net":-2086.0,"institution_net":-940.0,"retail_net":3026.0},"d3":{"foreign_net":-1261.0,"institution_net":-5277.0,"retail_net":6538.0},"d7":{"foreign_net":-10486.0,"institution_net":-16459.0,"retail_net":26945.0},"d14":{"foreign_net":-2630.0,"institution_net":-12849.0,"retail_net":15479.0},"d30":{"foreign_net":1121.0,"institution_net":-8232.0,"retail_net":7111.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.66x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":83,"summary":"매출 +23.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.9,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":217.4,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.0%","metrics":[{"name":"ROE","value":8.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":68.4,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":15.6,"unit":"%","percentile":71,"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":"C","percentile":69,"summary":"유동비율 2.3x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.29,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.29,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.66x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.9%"},"profitability":{"grade":"C","reason":"ROE 8.0%"},"momentum":{"grade":"C","reason":"RSI 68"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"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":18.76,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.66,"current_pbr":0.34,"per_5y_high":5.04,"per_5y_low":2.02,"per_5y_avg":3.77,"per_percentile":11.1,"pbr_5y_high":0.26,"pbr_5y_low":0.23,"pbr_5y_avg":0.24,"pbr_percentile":100.0,"per_5y_median":3.93,"pbr_5y_median":0.25,"history":[{"quarter":"2024-Q2","per":3.53,"pbr":0.25},{"quarter":"2024-Q3","per":3.56,"pbr":0.25},{"quarter":"2024-Q4","per":3.43,"pbr":0.23},{"quarter":"2025-Q1","per":4.32,"pbr":0.23},{"quarter":"2025-Q2","per":5.04,"pbr":0.25},{"quarter":"2025-Q3","per":3.93,"pbr":0.25},{"quarter":"2025-Q4","per":4.09,"pbr":0.24},{"quarter":"2026-Q1","per":3.98,"pbr":0.26},{"quarter":"2026-Q2","per":2.02,"pbr":0.23},{"quarter":"현재","per":2.66,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":46718.5273,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":45619.8281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":44573.0742,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":43556.582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":48791.5039,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":48900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":43136.2422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":47543.3906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":47200.293,"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":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.53,"eps":13251.5891,"close":46718.53,"source":"reported"},{"date":"2024-07","per":3.45,"eps":13251.5891,"close":45715.38,"source":"reported"},{"date":"2024-08","per":3.45,"eps":13251.5891,"close":45763.14,"source":"reported"},{"date":"2024-09","per":3.56,"eps":12822.0372,"close":45619.83,"source":"reported"},{"date":"2024-10","per":3.51,"eps":12822.0372,"close":45046.6,"source":"reported"},{"date":"2024-11","per":3.35,"eps":12822.0372,"close":42944.74,"source":"reported"},{"date":"2024-12","per":3.43,"eps":12995.1079,"close":44573.07,"source":"reported"},{"date":"2025-01","per":3.32,"eps":12995.1079,"close":43149.98,"source":"reported"},{"date":"2025-02","per":3.45,"eps":12995.1079,"close":44827.19,"source":"reported"},{"date":"2025-03","per":4.32,"eps":10091.2757,"close":43556.58,"source":"reported"},{"date":"2025-04","per":4.52,"eps":10091.2757,"close":45640.39,"source":"reported"},{"date":"2025-05","per":4.64,"eps":10091.2757,"close":46860.17,"source":"reported"},{"date":"2025-06","per":5.04,"eps":9688.4835,"close":48791.5,"source":"reported"},{"date":"2025-07","per":5.37,"eps":9688.4835,"close":52000.0,"source":"reported"},{"date":"2025-08","per":5.31,"eps":9688.4835,"close":51400.0,"source":"reported"},{"date":"2025-09","per":3.93,"eps":12451.2233,"close":48900.0,"source":"reported"},{"date":"2025-10","per":3.84,"eps":12451.2233,"close":47850.0,"source":"reported"},{"date":"2025-11","per":4.25,"eps":12451.2233,"close":52900.0,"source":"reported"},{"date":"2025-12","per":4.09,"eps":10540.4632,"close":43136.24,"source":"reported"},{"date":"2026-01","per":4.22,"eps":10540.4632,"close":44521.77,"source":"reported"},{"date":"2026-02","per":4.98,"eps":10540.4632,"close":52542.8,"source":"reported"},{"date":"2026-03","per":3.98,"eps":11957.5993,"close":47543.39,"source":"reported"},{"date":"2026-04","per":4.44,"eps":11957.5993,"close":53130.96,"source":"reported"},{"date":"2026-05","per":4.09,"eps":11957.5993,"close":48915.78,"source":"reported"},{"date":"2026-06","per":2.02,"eps":23378.8114,"close":47200.29,"source":"reported"},{"date":"2026-07","per":2.08,"eps":23378.8114,"close":48600.0,"source":"reported"},{"date":"2026-08","per":2.38,"eps":23378.8114,"close":55600.0,"source":"reported"},{"date":"2026-09","per":2.43,"eps":23378.8114,"close":56900.0,"source":"reported"},{"date":"2026-10","per":2.65,"eps":23378.8114,"close":61900.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.78,"std":0.88,"upper_1sd":4.66,"lower_1sd":2.9,"current":2.65,"count":29},"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":7.23,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.29,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.23,"summary":"배당수익률 7.23%","metrics":[{"name":"배당수익률","value":7.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.7배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"8.0%"}],"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":"2026-10-23T23:25:06.595980+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.08042181207266468,"dividend_yield":null,"eps":14710.0,"revenue":244962263727.0,"operating_income":23038622506.0,"net_income":61185868768.0,"market_cap":null,"profit_margin":0.24977671187832035,"operating_margin":0.09404967996081047,"roa":0.05808345369553509,"gross_margin":0.18764970800657024,"total_equity":760811864233.0,"total_assets":1053413061295.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.92,"pbr":0.35,"roe":0.015649109468074515,"dividend_yield":7.23,"eps":2132.09,"revenue":197686004210.0,"operating_income":5436945130.0,"net_income":10478691401.0,"market_cap":227300000000.0,"profit_margin":0.05300674391631986,"operating_margin":0.027502934017647418,"roa":0.011703335341145572,"gross_margin":0.13790638864367788,"total_equity":669603048172.0,"total_assets":895359407857.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014335251684555956,"dividend_yield":null,"eps":1940.5891597172679,"revenue":160219947251.0,"operating_income":-4632244664.0,"net_income":9537510358.0,"market_cap":null,"profit_margin":0.05952760890039847,"operating_margin":-0.02891178497732958,"roa":0.010895417472232412,"gross_margin":0.09875921492603812,"total_equity":665318654173.0,"total_assets":875368968863.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030703141370110387,"dividend_yield":null,"eps":4596.132220383002,"revenue":214226088608.0,"operating_income":11942338434.0,"net_income":22492790253.0,"market_cap":null,"profit_margin":0.10499556986338048,"operating_margin":0.05574642431087186,"roa":0.024237075937215895,"gross_margin":0.1841279534360456,"total_equity":732589215607.0,"total_assets":928032338194.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022660500370748186,"dividend_yield":null,"eps":3288.7879443629486,"revenue":212643186409.0,"operating_income":9783413095.0,"net_income":16073076120.0,"market_cap":null,"profit_margin":0.07558707331014541,"operating_margin":0.04600858960127924,"roa":0.018125176070345174,"gross_margin":0.1620797683764453,"total_equity":709299258932.0,"total_assets":886781792222.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0050996448738988885,"dividend_yield":null,"eps":714.9539009484671,"revenue":221261582769.0,"operating_income":10302169290.0,"net_income":3533518950.0,"market_cap":null,"profit_margin":0.01596987107196571,"operating_margin":0.0465610394767699,"roa":0.0040796690068200065,"gross_margin":0.14733982264347942,"total_equity":692895101007.0,"total_assets":866128831553.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02699190032320738,"dividend_yield":null,"eps":3851.349232644668,"revenue":237045937139.0,"operating_income":7027399313.0,"net_income":18928418215.0,"market_cap":null,"profit_margin":0.07985126614467421,"operating_margin":0.02964572773453292,"roa":0.02149377101293528,"gross_margin":0.15729685723377632,"total_equity":701262896956.0,"total_assets":880646686131.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013242882254670008,"dividend_yield":null,"eps":1833.3923942946105,"revenue":223423514876.0,"operating_income":11630484981.0,"net_income":9010665067.0,"market_cap":null,"profit_margin":0.04032997633217308,"operating_margin":0.05205577840566566,"roa":0.010458419966520988,"gross_margin":0.16783506476841326,"total_equity":680415705110.0,"total_assets":861570399338.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026931353495402398,"dividend_yield":null,"eps":3691.5801913550868,"revenue":231897964164.0,"operating_income":11794801694.0,"net_income":18143193337.0,"market_cap":null,"profit_margin":0.07823782930741469,"operating_margin":0.05086203208605414,"roa":0.02089731873331864,"gross_margin":0.15852999349317737,"total_equity":673682937625.0,"total_assets":868206757457.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.027195695793914957,"dividend_yield":null,"eps":3618.786107819922,"revenue":220999296838.0,"operating_income":14977505806.0,"net_income":17785428623.0,"market_cap":null,"profit_margin":0.08047730864970726,"operating_margin":0.06777173511542446,"roa":0.02124242430523216,"gross_margin":0.16061971636507238,"total_equity":653979539916.0,"total_assets":837259832844.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.027959452726488684,"dividend_yield":null,"eps":3678.2785325785894,"revenue":229069340429.0,"operating_income":16652064565.0,"net_income":18077819011.0,"market_cap":null,"profit_margin":0.07891854482640036,"operating_margin":0.07269442752056687,"roa":0.02198001374036587,"gross_margin":0.1620946787355365,"total_equity":646572706120.0,"total_assets":822466228845.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017685083466738184,"dividend_yield":null,"eps":2262.9442586882506,"revenue":231324723316.0,"operating_income":18485987885.0,"net_income":11121805045.0,"market_cap":null,"profit_margin":0.04807875650112467,"operating_margin":0.07991358476520172,"roa":0.013915735819967714,"gross_margin":0.16180921698485418,"total_equity":628880551563.0,"total_assets":799225077918.0}],"current_price":62200.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":66300.0},{"date":"2016-10-25","close":65500.0},{"date":"2016-10-26","close":64500.0},{"date":"2016-10-27","close":65000.0},{"date":"2016-10-28","close":64200.0},{"date":"2016-10-31","close":63200.0},{"date":"2016-11-01","close":62500.0},{"date":"2016-11-02","close":62400.0},{"date":"2016-11-03","close":62900.0},{"date":"2016-11-04","close":61400.0},{"date":"2016-11-07","close":61000.0},{"date":"2016-11-08","close":62200.0},{"date":"2016-11-09","close":58000.0},{"date":"2016-11-10","close":61400.0},{"date":"2016-11-11","close":61300.0},{"date":"2016-11-14","close":63000.0},{"date":"2016-11-15","close":60700.0},{"date":"2016-11-16","close":59900.0},{"date":"2016-11-17","close":60400.0},{"date":"2016-11-18","close":61000.0},{"date":"2016-11-21","close":61100.0},{"date":"2016-11-22","close":60700.0},{"date":"2016-11-23","close":59700.0},{"date":"2016-11-24","close":60000.0},{"date":"2016-11-25","close":59100.0},{"date":"2016-11-28","close":58300.0},{"date":"2016-11-29","close":59500.0},{"date":"2016-11-30","close":59000.0},{"date":"2016-12-01","close":59500.0},{"date":"2016-12-02","close":58600.0},{"date":"2016-12-05","close":59500.0},{"date":"2016-12-06","close":59200.0},{"date":"2016-12-07","close":58700.0},{"date":"2016-12-08","close":58600.0},{"date":"2016-12-09","close":58100.0},{"date":"2016-12-12","close":58000.0},{"date":"2016-12-13","close":58100.0},{"date":"2016-12-14","close":58000.0},{"date":"2016-12-15","close":57000.0},{"date":"2016-12-16","close":57500.0},{"date":"2016-12-19","close":57100.0},{"date":"2016-12-20","close":58600.0},{"date":"2016-12-21","close":58200.0},{"date":"2016-12-22","close":57200.0},{"date":"2016-12-23","close":59300.0},{"date":"2016-12-26","close":57900.0},{"date":"2016-12-27","close":59000.0},{"date":"2016-12-28","close":58600.0},{"date":"2016-12-29","close":59400.0},{"date":"2017-01-02","close":60200.0},{"date":"2017-01-03","close":62300.0},{"date":"2017-01-04","close":63000.0},{"date":"2017-01-05","close":63200.0},{"date":"2017-01-06","close":64500.0},{"date":"2017-01-09","close":66800.0},{"date":"2017-01-10","close":66100.0},{"date":"2017-01-11","close":66200.0},{"date":"2017-01-12","close":65500.0},{"date":"2017-01-13","close":63100.0},{"date":"2017-01-16","close":63200.0},{"date":"2017-01-17","close":63700.0},{"date":"2017-01-18","close":64500.0},{"date":"2017-01-19","close":63200.0},{"date":"2017-01-20","close":62800.0},{"date":"2017-01-23","close":62800.0},{"date":"2017-01-24","close":62900.0},{"date":"2017-01-25","close":63400.0},{"date":"2017-01-26","close":62500.0},{"date":"2017-01-31","close":62900.0},{"date":"2017-02-01","close":64100.0},{"date":"2017-02-02","close":63800.0},{"date":"2017-02-03","close":64200.0},{"date":"2017-02-06","close":63900.0},{"date":"2017-02-07","close":63000.0},{"date":"2017-02-08","close":63200.0},{"date":"2017-02-09","close":63000.0},{"date":"2017-02-10","close":63900.0},{"date":"2017-02-13","close":64800.0},{"date":"2017-02-14","close":64600.0},{"date":"2017-02-15","close":65300.0},{"date":"2017-02-16","close":65300.0},{"date":"2017-02-17","close":65900.0},{"date":"2017-02-20","close":66200.0},{"date":"2017-02-21","close":66300.0},{"date":"2017-02-22","close":66100.0},{"date":"2017-02-23","close":66000.0},{"date":"2017-02-24","close":65800.0},{"date":"2017-02-27","close":65100.0},{"date":"2017-02-28","close":65200.0},{"date":"2017-03-02","close":64900.0},{"date":"2017-03-03","close":64100.0},{"date":"2017-03-06","close":63900.0},{"date":"2017-03-07","close":64800.0},{"date":"2017-03-08","close":63900.0},{"date":"2017-03-09","close":63900.0},{"date":"2017-03-10","close":64700.0},{"date":"2017-03-13","close":62400.0},{"date":"2017-03-14","close":62000.0},{"date":"2017-03-15","close":61400.0},{"date":"2017-03-16","close":62000.0},{"date":"2017-03-17","close":62700.0},{"date":"2017-03-20","close":62600.0},{"date":"2017-03-21","close":61000.0},{"date":"2017-03-22","close":61800.0},{"date":"2017-03-23","close":61500.0},{"date":"2017-03-24","close":60100.0},{"date":"2017-03-27","close":59300.0},{"date":"2017-03-28","close":60700.0},{"date":"2017-03-29","close":59600.0},{"date":"2017-03-30","close":59500.0},{"date":"2017-03-31","close":59600.0},{"date":"2017-04-03","close":60700.0},{"date":"2017-04-04","close":60800.0},{"date":"2017-04-05","close":60700.0},{"date":"2017-04-06","close":59800.0},{"date":"2017-04-07","close":60300.0},{"date":"2017-04-10","close":59600.0},{"date":"2017-04-11","close":60400.0},{"date":"2017-04-12","close":60300.0},{"date":"2017-04-13","close":60200.0},{"date":"2017-04-14","close":60500.0},{"date":"2017-04-17","close":60400.0},{"date":"2017-04-18","close":60400.0},{"date":"2017-04-19","close":61200.0},{"date":"2017-04-20","close":60500.0},{"date":"2017-04-21","close":60800.0},{"date":"2017-04-24","close":60800.0},{"date":"2017-04-25","close":60600.0},{"date":"2017-04-26","close":61200.0},{"date":"2017-04-27","close":60600.0},{"date":"2017-04-28","close":61200.0},{"date":"2017-05-02","close":60700.0},{"date":"2017-05-04","close":61400.0},{"date":"2017-05-08","close":61200.0},{"date":"2017-05-10","close":60200.0},{"date":"2017-05-11","close":60300.0},{"date":"2017-05-12","close":60300.0},{"date":"2017-05-15","close":60100.0},{"date":"2017-05-16","close":60500.0},{"date":"2017-05-17","close":58700.0},{"date":"2017-05-18","close":58200.0},{"date":"2017-05-19","close":58400.0},{"date":"2017-05-22","close":58700.0},{"date":"2017-05-23","close":59800.0},{"date":"2017-05-24","close":60500.0},{"date":"2017-05-25","close":60900.0},{"date":"2017-05-26","close":61600.0},{"date":"2017-05-29","close":62800.0},{"date":"2017-05-30","close":63700.0},{"date":"2017-05-31","close":64500.0},{"date":"2017-06-01","close":63700.0},{"date":"2017-06-02","close":62900.0},{"date":"2017-06-05","close":63700.0},{"date":"2017-06-07","close":62800.0},{"date":"2017-06-08","close":61100.0},{"date":"2017-06-09","close":61500.0},{"date":"2017-06-12","close":61800.0},{"date":"2017-06-13","close":61800.0},{"date":"2017-06-14","close":62200.0},{"date":"2017-06-15","close":62900.0},{"date":"2017-06-16","close":61500.0},{"date":"2017-06-19","close":62500.0},{"date":"2017-06-20","close":62900.0},{"date":"2017-06-21","close":62900.0},{"date":"2017-06-22","close":62200.0},{"date":"2017-06-23","close":61900.0},{"date":"2017-06-26","close":61700.0},{"date":"2017-06-27","close":62200.0},{"date":"2017-06-28","close":62600.0},{"date":"2017-06-29","close":63200.0},{"date":"2017-06-30","close":64700.0},{"date":"2017-07-03","close":64100.0},{"date":"2017-07-04","close":63400.0},{"date":"2017-07-05","close":64100.0},{"date":"2017-07-06","close":64000.0},{"date":"2017-07-07","close":64900.0},{"date":"2017-07-10","close":65900.0},{"date":"2017-07-11","close":65600.0},{"date":"2017-07-12","close":65100.0},{"date":"2017-07-13","close":65200.0},{"date":"2017-07-14","close":65300.0},{"date":"2017-07-17","close":65700.0},{"date":"2017-07-18","close":65000.0},{"date":"2017-07-19","close":65200.0},{"date":"2017-07-20","close":65100.0},{"date":"2017-07-21","close":65200.0},{"date":"2017-07-24","close":65400.0},{"date":"2017-07-25","close":68000.0},{"date":"2017-07-26","close":70600.0},{"date":"2017-07-27","close":71100.0},{"date":"2017-07-28","close":71900.0},{"date":"2017-07-31","close":71100.0},{"date":"2017-08-01","close":71400.0},{"date":"2017-08-02","close":71500.0},{"date":"2017-08-03","close":72100.0},{"date":"2017-08-04","close":72500.0},{"date":"2017-08-07","close":72600.0},{"date":"2017-08-08","close":72000.0},{"date":"2017-08-09","close":72700.0},{"date":"2017-08-10","close":71100.0},{"date":"2017-08-11","close":70500.0},{"date":"2017-08-14","close":70400.0},{"date":"2017-08-16","close":70500.0},{"date":"2017-08-17","close":69100.0},{"date":"2017-08-18","close":70400.0},{"date":"2017-08-21","close":71100.0},{"date":"2017-08-22","close":72000.0},{"date":"2017-08-23","close":72300.0},{"date":"2017-08-24","close":71200.0},{"date":"2017-08-25","close":71500.0},{"date":"2017-08-28","close":70700.0},{"date":"2017-08-29","close":71400.0},{"date":"2017-08-30","close":71800.0},{"date":"2017-08-31","close":71300.0},{"date":"2017-09-01","close":72400.0},{"date":"2017-09-04","close":72500.0},{"date":"2017-09-05","close":72200.0},{"date":"2017-09-06","close":73900.0},{"date":"2017-09-07","close":74000.0},{"date":"2017-09-08","close":74000.0},{"date":"2017-09-11","close":76000.0},{"date":"2017-09-12","close":75400.0},{"date":"2017-09-13","close":76400.0},{"date":"2017-09-14","close":76200.0},{"date":"2017-09-15","close":77200.0},{"date":"2017-09-18","close":77800.0},{"date":"2017-09-19","close":75000.0},{"date":"2017-09-20","close":74900.0},{"date":"2017-09-21","close":74000.0},{"date":"2017-09-22","close":74800.0},{"date":"2017-09-25","close":73700.0},{"date":"2017-09-26","close":73600.0},{"date":"2017-09-27","close":72600.0},{"date":"2017-09-28","close":72200.0},{"date":"2017-09-29","close":72000.0},{"date":"2017-10-10","close":72500.0},{"date":"2017-10-11","close":73400.0},{"date":"2017-10-12","close":72600.0},{"date":"2017-10-13","close":73500.0},{"date":"2017-10-16","close":74300.0},{"date":"2017-10-17","close":73600.0},{"date":"2017-10-18","close":74000.0},{"date":"2017-10-19","close":74600.0},{"date":"2017-10-20","close":73400.0},{"date":"2017-10-23","close":73600.0},{"date":"2017-10-24","close":75800.0},{"date":"2017-10-25","close":76800.0},{"date":"2017-10-26","close":77700.0},{"date":"2017-10-27","close":77600.0},{"date":"2017-10-30","close":77500.0},{"date":"2017-10-31","close":75300.0},{"date":"2017-11-01","close":76300.0},{"date":"2017-11-02","close":76500.0},{"date":"2017-11-03","close":74700.0},{"date":"2017-11-06","close":74300.0},{"date":"2017-11-07","close":75000.0},{"date":"2017-11-08","close":73900.0},{"date":"2017-11-09","close":74000.0},{"date":"2017-11-10","close":74300.0},{"date":"2017-11-13","close":73300.0},{"date":"2017-11-14","close":73400.0},{"date":"2017-11-15","close":73200.0},{"date":"2017-11-16","close":73200.0},{"date":"2017-11-17","close":72900.0},{"date":"2017-11-20","close":73000.0},{"date":"2017-11-21","close":72500.0},{"date":"2017-11-22","close":72300.0},{"date":"2017-11-23","close":70700.0},{"date":"2017-11-24","close":71800.0},{"date":"2017-11-27","close":71000.0},{"date":"2017-11-28","close":70700.0},{"date":"2017-11-29","close":71200.0},{"date":"2017-11-30","close":69500.0},{"date":"2017-12-01","close":69500.0},{"date":"2017-12-04","close":69600.0},{"date":"2017-12-05","close":69600.0},{"date":"2017-12-06","close":69400.0},{"date":"2017-12-07","close":70100.0},{"date":"2017-12-08","close":69400.0},{"date":"2017-12-11","close":71300.0},{"date":"2017-12-12","close":70000.0},{"date":"2017-12-13","close":69700.0},{"date":"2017-12-14","close":71000.0},{"date":"2017-12-15","close":69500.0},{"date":"2017-12-18","close":68800.0},{"date":"2017-12-19","close":69900.0},{"date":"2017-12-20","close":70500.0},{"date":"2017-12-21","close":73400.0},{"date":"2017-12-22","close":70600.0},{"date":"2017-12-26","close":69300.0},{"date":"2017-12-27","close":67300.0},{"date":"2017-12-28","close":69900.0},{"date":"2018-01-02","close":48536.7305},{"date":"2018-01-03","close":47838.3594},{"date":"2018-01-04","close":47070.1562},{"date":"2018-01-05","close":48327.2227},{"date":"2018-01-08","close":47349.4961},{"date":"2018-01-09","close":47698.6914},{"date":"2018-01-10","close":48187.5469},{"date":"2018-01-11","close":48397.0586},{"date":"2018-01-12","close":47489.1758},{"date":"2018-01-15","close":47628.8516},{"date":"2018-01-16","close":46441.6172},{"date":"2018-01-17","close":45813.0898},{"date":"2018-01-18","close":46022.6055},{"date":"2018-01-19","close":46232.1055},{"date":"2018-01-22","close":45743.25},{"date":"2018-01-23","close":45882.9297},{"date":"2018-01-24","close":47070.1562},{"date":"2018-01-25","close":47489.1758},{"date":"2018-01-26","close":49095.4258},{"date":"2018-01-29","close":49584.2812},{"date":"2018-01-30","close":47698.6914},{"date":"2018-01-31","close":47628.8516},{"date":"2018-02-01","close":50073.1445},{"date":"2018-02-02","close":50981.0195},{"date":"2018-02-05","close":51190.5508},{"date":"2018-02-06","close":50631.8359},{"date":"2018-02-07","close":50352.5},{"date":"2018-02-08","close":49514.457},{"date":"2018-02-09","close":48816.082},{"date":"2018-02-12","close":50492.1719},{"date":"2018-02-13","close":48257.3906},{"date":"2018-02-14","close":48606.5703},{"date":"2018-02-19","close":47000.3203},{"date":"2018-02-20","close":47628.8516},{"date":"2018-02-21","close":47768.5234},{"date":"2018-02-22","close":47139.9922},{"date":"2018-02-23","close":47000.3203},{"date":"2018-02-26","close":47349.4961},{"date":"2018-02-27","close":47419.3398},{"date":"2018-02-28","close":47419.3398},{"date":"2018-03-02","close":47349.4961},{"date":"2018-03-05","close":47559.0117},{"date":"2018-03-06","close":47489.1758},{"date":"2018-03-07","close":47978.043},{"date":"2018-03-08","close":46232.1055},{"date":"2018-03-09","close":47070.1562},{"date":"2018-03-12","close":47628.8516},{"date":"2018-03-13","close":47489.1758},{"date":"2018-03-14","close":47559.0117},{"date":"2018-03-15","close":47209.8242},{"date":"2018-03-16","close":47698.6914},{"date":"2018-03-19","close":47000.3203},{"date":"2018-03-20","close":46371.793},{"date":"2018-03-21","close":45603.5703},{"date":"2018-03-22","close":45184.5625},{"date":"2018-03-23","close":45114.7148},{"date":"2018-03-26","close":43089.4414},{"date":"2018-03-27","close":42251.3984},{"date":"2018-03-28","close":42530.7461},{"date":"2018-03-29","close":42460.9102},{"date":"2018-03-30","close":43019.5977},{"date":"2018-04-02","close":42879.9375},{"date":"2018-04-03","close":42949.7695},{"date":"2018-04-04","close":43229.125},{"date":"2018-04-05","close":42810.0977},{"date":"2018-04-06","close":42600.5898},{"date":"2018-04-09","close":42251.3984},{"date":"2018-04-10","close":41622.8594},{"date":"2018-04-11","close":41832.3789},{"date":"2018-04-12","close":41273.6797},{"date":"2018-04-13","close":40924.5},{"date":"2018-04-16","close":40854.6641},{"date":"2018-04-17","close":40016.6172},{"date":"2018-04-18","close":41203.8477},{"date":"2018-04-19","close":41134.0039},{"date":"2018-04-20","close":41832.3789},{"date":"2018-04-23","close":41832.3789},{"date":"2018-04-24","close":41203.8477},{"date":"2018-04-25","close":41273.6797},{"date":"2018-04-26","close":41622.8594},{"date":"2018-04-27","close":41902.2109},{"date":"2018-04-30","close":41972.0625},{"date":"2018-05-02","close":41972.0625},{"date":"2018-05-03","close":41902.2109},{"date":"2018-05-04","close":41972.0625},{"date":"2018-05-08","close":41762.543},{"date":"2018-05-09","close":42600.5898},{"date":"2018-05-10","close":42460.9102},{"date":"2018-05-11","close":42879.9375},{"date":"2018-05-14","close":42810.0977},{"date":"2018-05-15","close":42949.7695},{"date":"2018-05-16","close":44416.3477},{"date":"2018-05-17","close":45114.7148},{"date":"2018-05-18","close":47419.3398},{"date":"2018-05-21","close":48885.9219},{"date":"2018-05-23","close":47978.043},{"date":"2018-05-24","close":48746.2422},{"date":"2018-05-25","close":48955.7578},{"date":"2018-05-28","close":49444.6055},{"date":"2018-05-29","close":49863.6445},{"date":"2018-05-30","close":49584.2812},{"date":"2018-05-31","close":48885.9219},{"date":"2018-06-01","close":48885.9219},{"date":"2018-06-04","close":47628.8516},{"date":"2018-06-05","close":48606.5703},{"date":"2018-06-07","close":48746.2422},{"date":"2018-06-08","close":49444.6055},{"date":"2018-06-11","close":49165.2656},{"date":"2018-06-12","close":48047.875},{"date":"2018-06-14","close":48466.8945},{"date":"2018-06-15","close":47838.3594},{"date":"2018-06-18","close":47908.2031},{"date":"2018-06-19","close":47489.1758},{"date":"2018-06-20","close":49374.7773},{"date":"2018-06-21","close":49095.4258},{"date":"2018-06-22","close":47978.043},{"date":"2018-06-25","close":50073.1445},{"date":"2018-06-26","close":49793.8008},{"date":"2018-06-27","close":50492.1719},{"date":"2018-06-28","close":50492.1719},{"date":"2018-06-29","close":50210.8867},{"date":"2018-07-02","close":48523.1211},{"date":"2018-07-03","close":48945.0586},{"date":"2018-07-04","close":48171.4961},{"date":"2018-07-05","close":49437.3164},{"date":"2018-07-06","close":48945.0586},{"date":"2018-07-09","close":48945.0586},{"date":"2018-07-10","close":48452.7969},{"date":"2018-07-11","close":47890.2031},{"date":"2018-07-12","close":47608.9141},{"date":"2018-07-13","close":47890.2031},{"date":"2018-07-16","close":49226.3555},{"date":"2018-07-17","close":47819.8828},{"date":"2018-07-18","close":47327.6211},{"date":"2018-07-19","close":46765.0234},{"date":"2018-07-20","close":46905.6797},{"date":"2018-07-23","close":45639.8555},{"date":"2018-07-24","close":45006.957},{"date":"2018-07-25","close":45288.2422},{"date":"2018-07-26","close":46343.0938},{"date":"2018-07-27","close":46554.0625},{"date":"2018-07-30","close":47257.2852},{"date":"2018-07-31","close":46343.0938},{"date":"2018-08-01","close":47116.6523},{"date":"2018-08-02","close":47116.6523},{"date":"2018-08-03","close":47397.9375},{"date":"2018-08-06","close":47257.2852},{"date":"2018-08-07","close":48101.1758},{"date":"2018-08-08","close":48030.8516},{"date":"2018-08-09","close":47608.9141},{"date":"2018-08-10","close":47046.3203},{"date":"2018-08-13","close":46765.0234},{"date":"2018-08-14","close":45499.2188},{"date":"2018-08-16","close":45358.5547},{"date":"2018-08-17","close":46202.4492},{"date":"2018-08-20","close":46272.7734},{"date":"2018-08-21","close":45428.8867},{"date":"2018-08-22","close":45499.2188},{"date":"2018-08-23","close":45288.2422},{"date":"2018-08-24","close":45499.2188},{"date":"2018-08-27","close":45358.5547},{"date":"2018-08-28","close":45358.5547},{"date":"2018-08-29","close":46694.7148},{"date":"2018-08-30","close":47327.6211},{"date":"2018-08-31","close":47327.6211},{"date":"2018-09-03","close":45428.8867},{"date":"2018-09-04","close":45217.918},{"date":"2018-09-05","close":45639.8555},{"date":"2018-09-06","close":45921.1406},{"date":"2018-09-07","close":45147.5898},{"date":"2018-09-10","close":45499.2188},{"date":"2018-09-11","close":45358.5547},{"date":"2018-09-12","close":45428.8867},{"date":"2018-09-13","close":44866.3047},{"date":"2018-09-14","close":45428.8867},{"date":"2018-09-17","close":44233.4023},{"date":"2018-09-18","close":43319.1875},{"date":"2018-09-19","close":44163.0742},{"date":"2018-09-20","close":44022.418},{"date":"2018-09-21","close":43530.1602},{"date":"2018-09-27","close":44866.3047},{"date":"2018-09-28","close":45358.5547},{"date":"2018-10-01","close":45358.5547},{"date":"2018-10-02","close":44936.625},{"date":"2018-10-04","close":43811.4453},{"date":"2018-10-05","close":44022.418},{"date":"2018-10-08","close":43178.543},{"date":"2018-10-10","close":43389.5117},{"date":"2018-10-11","close":40224.9609},{"date":"2018-10-12","close":40717.2188},{"date":"2018-10-15","close":39873.3477},{"date":"2018-10-16","close":40435.9336},{"date":"2018-10-17","close":40435.9336},{"date":"2018-10-18","close":39732.6953},{"date":"2018-10-19","close":38466.8789},{"date":"2018-10-22","close":38255.9023},{"date":"2018-10-23","close":38185.582},{"date":"2018-10-24","close":37341.707},{"date":"2018-10-25","close":38255.9023},{"date":"2018-10-26","close":38748.1719},{"date":"2018-10-29","close":36919.7578},{"date":"2018-10-30","close":36357.1719},{"date":"2018-10-31","close":36216.5312},{"date":"2018-11-01","close":35583.6133},{"date":"2018-11-02","close":37271.3828},{"date":"2018-11-05","close":37201.0547},{"date":"2018-11-06","close":37552.6719},{"date":"2018-11-07","close":37552.6719},{"date":"2018-11-08","close":38607.5234},{"date":"2018-11-09","close":39099.7852},{"date":"2018-11-12","close":38255.9023},{"date":"2018-11-13","close":38185.582},{"date":"2018-11-14","close":36919.7578},{"date":"2018-11-15","close":36497.8242},{"date":"2018-11-16","close":37130.7305},{"date":"2018-11-19","close":37622.9961},{"date":"2018-11-20","close":36216.5312},{"date":"2018-11-21","close":36357.1719},{"date":"2018-11-22","close":34950.7148},{"date":"2018-11-23","close":34774.9023},{"date":"2018-11-26","close":35232.0},{"date":"2018-11-27","close":36216.5312},{"date":"2018-11-28","close":37341.707},{"date":"2018-11-29","close":38326.2266},{"date":"2018-11-30","close":38255.9023},{"date":"2018-12-03","close":37693.3164},{"date":"2018-12-04","close":38115.2656},{"date":"2018-12-05","close":38255.9023},{"date":"2018-12-06","close":36849.4414},{"date":"2018-12-07","close":36357.1719},{"date":"2018-12-10","close":35161.6758},{"date":"2018-12-11","close":35091.3555},{"date":"2018-12-12","close":36849.4414},{"date":"2018-12-13","close":36779.1172},{"date":"2018-12-14","close":36849.4414},{"date":"2018-12-17","close":35864.9102},{"date":"2018-12-18","close":36075.8789},{"date":"2018-12-19","close":35724.2617},{"date":"2018-12-20","close":35372.6523},{"date":"2018-12-21","close":36075.8789},{"date":"2018-12-24","close":36568.1445},{"date":"2018-12-26","close":36427.4961},{"date":"2018-12-27","close":37368.9688},{"date":"2018-12-28","close":37948.3281},{"date":"2019-01-02","close":37658.6484},{"date":"2019-01-03","close":38382.8555},{"date":"2019-01-04","close":39034.6289},{"date":"2019-01-07","close":38744.9492},{"date":"2019-01-08","close":38310.4336},{"date":"2019-01-09","close":37368.9688},{"date":"2019-01-10","close":36282.6602},{"date":"2019-01-11","close":36210.2383},{"date":"2019-01-14","close":36137.8164},{"date":"2019-01-15","close":35486.0312},{"date":"2019-01-16","close":35449.8203},{"date":"2019-01-17","close":35594.6602},{"date":"2019-01-18","close":36499.918},{"date":"2019-01-21","close":37296.543},{"date":"2019-01-22","close":37513.8047},{"date":"2019-01-23","close":37296.543},{"date":"2019-01-24","close":38672.5352},{"date":"2019-01-25","close":37875.9062},{"date":"2019-01-28","close":37368.9688},{"date":"2019-01-29","close":36789.6016},{"date":"2019-01-30","close":38310.4336},{"date":"2019-01-31","close":38382.8555},{"date":"2019-02-01","close":39831.2578},{"date":"2019-02-07","close":40120.9414},{"date":"2019-02-08","close":39324.3125},{"date":"2019-02-11","close":39469.1602},{"date":"2019-02-12","close":40555.4688},{"date":"2019-02-13","close":40772.7266},{"date":"2019-02-14","close":40410.6289},{"date":"2019-02-15","close":40700.3164},{"date":"2019-02-18","close":40917.5703},{"date":"2019-02-19","close":39758.8438},{"date":"2019-02-20","close":40193.3594},{"date":"2019-02-21","close":40627.8867},{"date":"2019-02-22","close":40410.6289},{"date":"2019-02-25","close":41062.4141},{"date":"2019-02-26","close":41496.9297},{"date":"2019-02-27","close":42365.9766},{"date":"2019-02-28","close":42076.293},{"date":"2019-03-04","close":41931.4531},{"date":"2019-03-05","close":41352.0938},{"date":"2019-03-06","close":40917.5703},{"date":"2019-03-07","close":40700.3164},{"date":"2019-03-08","close":40845.1484},{"date":"2019-03-11","close":41134.832},{"date":"2019-03-12","close":41424.5156},{"date":"2019-03-13","close":42221.1328},{"date":"2019-03-14","close":42800.5039},{"date":"2019-03-15","close":42438.3945},{"date":"2019-03-18","close":41859.0312},{"date":"2019-03-19","close":40917.5703},{"date":"2019-03-20","close":40410.6289},{"date":"2019-03-21","close":39976.1055},{"date":"2019-03-22","close":39976.1055},{"date":"2019-03-25","close":38744.9492},{"date":"2019-03-26","close":39686.4219},{"date":"2019-03-27","close":39686.4219},{"date":"2019-03-28","close":39686.4219},{"date":"2019-03-29","close":39758.8438},{"date":"2019-04-01","close":40193.3594},{"date":"2019-04-02","close":43162.6016},{"date":"2019-04-03","close":42945.3398},{"date":"2019-04-04","close":44104.0625},{"date":"2019-04-05","close":43017.7617},{"date":"2019-04-08","close":43017.7617},{"date":"2019-04-09","close":43090.1836},{"date":"2019-04-10","close":42945.3398},{"date":"2019-04-11","close":42872.9219},{"date":"2019-04-12","close":43235.0234},{"date":"2019-04-15","close":42076.293},{"date":"2019-04-16","close":42148.7188},{"date":"2019-04-17","close":41931.4531},{"date":"2019-04-18","close":41352.0938},{"date":"2019-04-19","close":41641.7734},{"date":"2019-04-22","close":41062.4141},{"date":"2019-04-23","close":41062.4141},{"date":"2019-04-24","close":41062.4141},{"date":"2019-04-25","close":40555.4688},{"date":"2019-04-26","close":40338.207},{"date":"2019-04-29","close":40338.207},{"date":"2019-04-30","close":40989.9922},{"date":"2019-05-02","close":41714.1953},{"date":"2019-05-03","close":41496.9297},{"date":"2019-05-07","close":41641.7734},{"date":"2019-05-08","close":41496.9297},{"date":"2019-05-09","close":41062.4141},{"date":"2019-05-10","close":41496.9297},{"date":"2019-05-13","close":41279.6719},{"date":"2019-05-14","close":42003.8789},{"date":"2019-05-15","close":41931.4531},{"date":"2019-05-16","close":40120.9414},{"date":"2019-05-17","close":39324.3125},{"date":"2019-05-20","close":37586.2305},{"date":"2019-05-21","close":38672.5352},{"date":"2019-05-22","close":38962.2188},{"date":"2019-05-23","close":39324.3125},{"date":"2019-05-24","close":39831.2578},{"date":"2019-05-27","close":39903.6875},{"date":"2019-05-28","close":40265.7852},{"date":"2019-05-29","close":39614.0},{"date":"2019-05-30","close":39469.1602},{"date":"2019-05-31","close":40048.5234},{"date":"2019-06-03","close":40483.0391},{"date":"2019-06-04","close":40120.9414},{"date":"2019-06-05","close":40845.1484},{"date":"2019-06-07","close":41496.9297},{"date":"2019-06-10","close":40483.0391},{"date":"2019-06-11","close":40627.8867},{"date":"2019-06-12","close":41207.2461},{"date":"2019-06-13","close":41279.6719},{"date":"2019-06-14","close":41062.4141},{"date":"2019-06-17","close":40917.5703},{"date":"2019-06-18","close":40483.0391},{"date":"2019-06-19","close":41279.6719},{"date":"2019-06-20","close":40772.7266},{"date":"2019-06-21","close":41496.9297},{"date":"2019-06-24","close":41496.9297},{"date":"2019-06-25","close":41859.0312},{"date":"2019-06-26","close":42872.9219},{"date":"2019-06-27","close":43311.1445},{"date":"2019-06-28","close":42872.918},{"date":"2019-07-01","close":42945.9531},{"date":"2019-07-02","close":42507.7383},{"date":"2019-07-03","close":42288.6172},{"date":"2019-07-04","close":42288.6172},{"date":"2019-07-05","close":42069.5117},{"date":"2019-07-08","close":41193.0625},{"date":"2019-07-09","close":41120.0234},{"date":"2019-07-10","close":41558.2422},{"date":"2019-07-11","close":41996.4727},{"date":"2019-07-12","close":41850.3984},{"date":"2019-07-15","close":41485.2148},{"date":"2019-07-16","close":42580.7617},{"date":"2019-07-17","close":43018.9922},{"date":"2019-07-18","close":42945.9531},{"date":"2019-07-19","close":42872.918},{"date":"2019-07-22","close":43092.0312},{"date":"2019-07-23","close":43018.9922},{"date":"2019-07-24","close":42799.8789},{"date":"2019-07-25","close":42361.6641},{"date":"2019-07-26","close":41777.3633},{"date":"2019-07-29","close":41923.4375},{"date":"2019-07-30","close":42069.5117},{"date":"2019-07-31","close":41266.0977},{"date":"2019-08-01","close":41558.2422},{"date":"2019-08-02","close":41631.2852},{"date":"2019-08-05","close":40535.7227},{"date":"2019-08-06","close":41120.0234},{"date":"2019-08-07","close":40608.7617},{"date":"2019-08-08","close":41631.2852},{"date":"2019-08-09","close":40900.9141},{"date":"2019-08-12","close":39586.2422},{"date":"2019-08-13","close":39951.4258},{"date":"2019-08-14","close":40608.7617},{"date":"2019-08-16","close":40243.5781},{"date":"2019-08-19","close":40462.6836},{"date":"2019-08-20","close":40316.6172},{"date":"2019-08-21","close":40243.5781},{"date":"2019-08-22","close":40316.6172},{"date":"2019-08-23","close":39878.3828},{"date":"2019-08-26","close":39951.4258},{"date":"2019-08-27","close":40389.6562},{"date":"2019-08-28","close":40316.6172},{"date":"2019-08-29","close":40316.6172},{"date":"2019-08-30","close":40535.7227},{"date":"2019-09-02","close":40389.6562},{"date":"2019-09-03","close":40973.9453},{"date":"2019-09-04","close":39586.2422},{"date":"2019-09-05","close":39513.1992},{"date":"2019-09-06","close":39440.1641},{"date":"2019-09-09","close":38855.8633},{"date":"2019-09-10","close":39221.0547},{"date":"2019-09-11","close":38855.8633},{"date":"2019-09-16","close":39440.1641},{"date":"2019-09-17","close":40097.5},{"date":"2019-09-18","close":39732.3086},{"date":"2019-09-19","close":39805.3477},{"date":"2019-09-20","close":40097.5},{"date":"2019-09-23","close":40316.6172},{"date":"2019-09-24","close":40097.5},{"date":"2019-09-25","close":39367.125},{"date":"2019-09-26","close":39367.125},{"date":"2019-09-27","close":39440.1641},{"date":"2019-09-30","close":39659.2773},{"date":"2019-10-01","close":40170.5312},{"date":"2019-10-02","close":39440.1641},{"date":"2019-10-04","close":38928.9062},{"date":"2019-10-07","close":38855.8633},{"date":"2019-10-08","close":39074.9766},{"date":"2019-10-10","close":38125.4922},{"date":"2019-10-11","close":38855.8633},{"date":"2019-10-14","close":39367.125},{"date":"2019-10-15","close":39294.0938},{"date":"2019-10-16","close":39659.2773},{"date":"2019-10-17","close":39440.1641},{"date":"2019-10-18","close":39513.1992},{"date":"2019-10-21","close":39367.125},{"date":"2019-10-22","close":39440.1641},{"date":"2019-10-23","close":39294.0938},{"date":"2019-10-24","close":39221.0547},{"date":"2019-10-25","close":38855.8633},{"date":"2019-10-28","close":39001.9414},{"date":"2019-10-29","close":39221.0547},{"date":"2019-10-30","close":39221.0547},{"date":"2019-10-31","close":39294.0938},{"date":"2019-11-01","close":39659.2773},{"date":"2019-11-04","close":39878.3828},{"date":"2019-11-05","close":39805.3477},{"date":"2019-11-06","close":39586.2422},{"date":"2019-11-07","close":38928.9062},{"date":"2019-11-08","close":39294.0938},{"date":"2019-11-11","close":39148.0117},{"date":"2019-11-12","close":39440.1641},{"date":"2019-11-13","close":39294.0938},{"date":"2019-11-14","close":39878.3828},{"date":"2019-11-15","close":41412.1797},{"date":"2019-11-18","close":41923.4375},{"date":"2019-11-19","close":41923.4375},{"date":"2019-11-20","close":41412.1797},{"date":"2019-11-21","close":41266.0977},{"date":"2019-11-22","close":41266.0977},{"date":"2019-11-25","close":41558.2422},{"date":"2019-11-26","close":41850.3984},{"date":"2019-11-27","close":41996.4727},{"date":"2019-11-28","close":41850.3984},{"date":"2019-11-29","close":41850.3984},{"date":"2019-12-02","close":42580.7617},{"date":"2019-12-03","close":42288.6172},{"date":"2019-12-04","close":41923.4375},{"date":"2019-12-05","close":41923.4375},{"date":"2019-12-06","close":42142.5508},{"date":"2019-12-09","close":41923.4375},{"date":"2019-12-10","close":41412.1797},{"date":"2019-12-11","close":41193.0625},{"date":"2019-12-12","close":41485.2148},{"date":"2019-12-13","close":40900.9141},{"date":"2019-12-16","close":41046.9883},{"date":"2019-12-17","close":40973.9453},{"date":"2019-12-18","close":41266.0977},{"date":"2019-12-19","close":41339.1367},{"date":"2019-12-20","close":41631.2852},{"date":"2019-12-23","close":41339.1367},{"date":"2019-12-24","close":42507.7383},{"date":"2019-12-26","close":41850.3984},{"date":"2019-12-27","close":42077.4336},{"date":"2019-12-30","close":42077.4336},{"date":"2020-01-02","close":41623.3555},{"date":"2020-01-03","close":41623.3555},{"date":"2020-01-06","close":40942.25},{"date":"2020-01-07","close":41093.6094},{"date":"2020-01-08","close":40866.5703},{"date":"2020-01-09","close":40866.5703},{"date":"2020-01-10","close":41320.6406},{"date":"2020-01-13","close":42077.4336},{"date":"2020-01-14","close":41623.3555},{"date":"2020-01-15","close":41472.0078},{"date":"2020-01-16","close":41169.2852},{"date":"2020-01-17","close":41850.4023},{"date":"2020-01-20","close":41926.0742},{"date":"2020-01-21","close":41396.3242},{"date":"2020-01-22","close":41472.0078},{"date":"2020-01-23","close":41774.7227},{"date":"2020-01-28","close":41169.2852},{"date":"2020-01-29","close":41169.2852},{"date":"2020-01-30","close":39958.4258},{"date":"2020-01-31","close":40715.2188},{"date":"2020-02-03","close":39277.3203},{"date":"2020-02-04","close":38596.207},{"date":"2020-02-05","close":39201.6367},{"date":"2020-02-06","close":39882.7461},{"date":"2020-02-07","close":40866.5703},{"date":"2020-02-10","close":40942.25},{"date":"2020-02-11","close":40034.1055},{"date":"2020-02-12","close":40336.8203},{"date":"2020-02-13","close":40185.4648},{"date":"2020-02-14","close":39807.0664},{"date":"2020-02-17","close":39655.7109},{"date":"2020-02-18","close":39277.3203},{"date":"2020-02-19","close":39050.2812},{"date":"2020-02-20","close":39504.3555},{"date":"2020-02-21","close":39504.3555},{"date":"2020-02-24","close":38898.918},{"date":"2020-02-25","close":38142.1328},{"date":"2020-02-26","close":38142.1328},{"date":"2020-02-27","close":37725.8984},{"date":"2020-02-28","close":37612.3906},{"date":"2020-03-02","close":37347.5039},{"date":"2020-03-03","close":37725.8984},{"date":"2020-03-04","close":37423.1875},{"date":"2020-03-05","close":38520.5273},{"date":"2020-03-06","close":38217.8125},{"date":"2020-03-09","close":38217.8125},{"date":"2020-03-10","close":38671.8867},{"date":"2020-03-11","close":38066.4609},{"date":"2020-03-12","close":38066.4609},{"date":"2020-03-13","close":37347.5039},{"date":"2020-03-16","close":37082.6289},{"date":"2020-03-17","close":35190.6602},{"date":"2020-03-18","close":35190.6602},{"date":"2020-03-19","close":31066.166},{"date":"2020-03-20","close":30574.25},{"date":"2020-03-23","close":27584.9395},{"date":"2020-03-24","close":27774.1309},{"date":"2020-03-25","close":28190.3633},{"date":"2020-03-26","close":29930.9844},{"date":"2020-03-27","close":30422.8926},{"date":"2020-03-30","close":30536.4141},{"date":"2020-03-31","close":32466.2246},{"date":"2020-04-01","close":32806.7773},{"date":"2020-04-02","close":32731.0918},{"date":"2020-04-03","close":32693.2598},{"date":"2020-04-06","close":34206.8359},{"date":"2020-04-07","close":34433.8711},{"date":"2020-04-08","close":36325.8398},{"date":"2020-04-09","close":37233.9922},{"date":"2020-04-10","close":37044.7852},{"date":"2020-04-13","close":36666.3945},{"date":"2020-04-14","close":37309.668},{"date":"2020-04-16","close":37271.8242},{"date":"2020-04-17","close":37536.6992},{"date":"2020-04-20","close":36855.6016},{"date":"2020-04-21","close":36628.5508},{"date":"2020-04-22","close":37006.9531},{"date":"2020-04-23","close":36704.2422},{"date":"2020-04-24","close":37158.3086},{"date":"2020-04-27","close":37650.2227},{"date":"2020-04-28","close":37915.0977},{"date":"2020-04-29","close":36931.2773},{"date":"2020-05-04","close":36817.75},{"date":"2020-05-06","close":37044.7852},{"date":"2020-05-07","close":36855.6016},{"date":"2020-05-08","close":37574.5469},{"date":"2020-05-11","close":37688.0625},{"date":"2020-05-12","close":37309.668},{"date":"2020-05-13","close":37385.3477},{"date":"2020-05-14","close":36779.9102},{"date":"2020-05-15","close":36704.2422},{"date":"2020-05-18","close":37082.6289},{"date":"2020-05-19","close":37612.3906},{"date":"2020-05-20","close":37536.6992},{"date":"2020-05-21","close":37233.9922},{"date":"2020-05-22","close":37650.2227},{"date":"2020-05-25","close":37385.3477},{"date":"2020-05-26","close":38142.1328},{"date":"2020-05-27","close":37385.3477},{"date":"2020-05-28","close":37347.5039},{"date":"2020-05-29","close":37839.418},{"date":"2020-06-01","close":37763.7383},{"date":"2020-06-02","close":37498.8594},{"date":"2020-06-03","close":37498.8594},{"date":"2020-06-04","close":37498.8594},{"date":"2020-06-05","close":37233.9922},{"date":"2020-06-08","close":37309.668},{"date":"2020-06-09","close":37271.8242},{"date":"2020-06-10","close":37233.9922},{"date":"2020-06-11","close":36779.9102},{"date":"2020-06-12","close":36704.2422},{"date":"2020-06-15","close":35985.2812},{"date":"2020-06-16","close":36098.8086},{"date":"2020-06-17","close":36401.5156},{"date":"2020-06-18","close":36477.207},{"date":"2020-06-19","close":36023.1289},{"date":"2020-06-22","close":35682.5742},{"date":"2020-06-23","close":35569.0508},{"date":"2020-06-24","close":35493.375},{"date":"2020-06-25","close":35531.2188},{"date":"2020-06-26","close":35569.0508},{"date":"2020-06-29","close":35913.2695},{"date":"2020-06-30","close":36869.4258},{"date":"2020-07-01","close":36716.4414},{"date":"2020-07-02","close":36066.2617},{"date":"2020-07-03","close":36410.4688},{"date":"2020-07-06","close":36066.2617},{"date":"2020-07-07","close":36104.5039},{"date":"2020-07-08","close":36028.0078},{"date":"2020-07-09","close":35951.5195},{"date":"2020-07-10","close":35454.3125},{"date":"2020-07-13","close":35148.3477},{"date":"2020-07-14","close":35148.3477},{"date":"2020-07-15","close":34918.8672},{"date":"2020-07-16","close":34995.3594},{"date":"2020-07-17","close":35186.5859},{"date":"2020-07-20","close":35186.5859},{"date":"2020-07-21","close":35148.3477},{"date":"2020-07-22","close":35530.8047},{"date":"2020-07-23","close":35071.8516},{"date":"2020-07-24","close":35033.6055},{"date":"2020-07-27","close":35110.1055},{"date":"2020-07-28","close":34880.625},{"date":"2020-07-29","close":34689.3828},{"date":"2020-07-30","close":34804.1289},{"date":"2020-07-31","close":34345.1758},{"date":"2020-08-03","close":34612.8984},{"date":"2020-08-04","close":34765.8828},{"date":"2020-08-05","close":34498.1562},{"date":"2020-08-06","close":34651.1367},{"date":"2020-08-07","close":34880.625},{"date":"2020-08-10","close":34880.625},{"date":"2020-08-11","close":35148.3477},{"date":"2020-08-12","close":34880.625},{"date":"2020-08-13","close":34880.625},{"date":"2020-08-14","close":35263.0859},{"date":"2020-08-18","close":35645.543},{"date":"2020-08-19","close":35569.0508},{"date":"2020-08-20","close":34459.9102},{"date":"2020-08-21","close":34574.6523},{"date":"2020-08-24","close":34727.6367},{"date":"2020-08-25","close":35645.543},{"date":"2020-08-26","close":35913.2695},{"date":"2020-08-27","close":35722.0391},{"date":"2020-08-28","close":35607.2969},{"date":"2020-08-31","close":35798.5312},{"date":"2020-09-01","close":35645.543},{"date":"2020-09-02","close":35683.793},{"date":"2020-09-03","close":35530.8047},{"date":"2020-09-04","close":34957.1133},{"date":"2020-09-07","close":35760.2812},{"date":"2020-09-08","close":35148.3477},{"date":"2020-09-09","close":34995.3594},{"date":"2020-09-10","close":35645.543},{"date":"2020-09-11","close":36066.2617},{"date":"2020-09-14","close":36907.668},{"date":"2020-09-15","close":37787.3359},{"date":"2020-09-16","close":37251.8906},{"date":"2020-09-17","close":36639.9492},{"date":"2020-09-18","close":36180.9961},{"date":"2020-09-21","close":36563.4531},{"date":"2020-09-22","close":35416.0703},{"date":"2020-09-23","close":35913.2695},{"date":"2020-09-24","close":35454.3125},{"date":"2020-09-25","close":35836.7773},{"date":"2020-09-28","close":35989.7656},{"date":"2020-09-29","close":36257.4883},{"date":"2020-10-05","close":36716.4414},{"date":"2020-10-06","close":36716.4414},{"date":"2020-10-07","close":37022.418},{"date":"2020-10-08","close":36984.168},{"date":"2020-10-12","close":37328.3906},{"date":"2020-10-13","close":37290.1367},{"date":"2020-10-14","close":37290.1367},{"date":"2020-10-15","close":38246.2969},{"date":"2020-10-16","close":38055.0586},{"date":"2020-10-19","close":37940.3203},{"date":"2020-10-20","close":37519.6133},{"date":"2020-10-21","close":37940.3203},{"date":"2020-10-22","close":37863.832},{"date":"2020-10-23","close":37825.582},{"date":"2020-10-26","close":37481.3672},{"date":"2020-10-27","close":37443.1211},{"date":"2020-10-28","close":37328.3906},{"date":"2020-10-29","close":37098.9102},{"date":"2020-10-30","close":36716.4414},{"date":"2020-11-02","close":37404.875},{"date":"2020-11-03","close":37710.8477},{"date":"2020-11-04","close":37787.3359},{"date":"2020-11-05","close":38131.5586},{"date":"2020-11-06","close":38246.2969},{"date":"2020-11-09","close":38705.2539},{"date":"2020-11-10","close":40541.0703},{"date":"2020-11-11","close":40388.0859},{"date":"2020-11-12","close":41229.5078},{"date":"2020-11-13","close":38934.7305},{"date":"2020-11-16","close":40005.6211},{"date":"2020-11-17","close":39317.1914},{"date":"2020-11-18","close":39929.1289},{"date":"2020-11-19","close":39776.1445},{"date":"2020-11-20","close":39546.668},{"date":"2020-11-23","close":39317.1914},{"date":"2020-11-24","close":40770.5469},{"date":"2020-11-25","close":40388.0859},{"date":"2020-11-26","close":39623.1602},{"date":"2020-11-27","close":39776.1445},{"date":"2020-11-30","close":40541.0703},{"date":"2020-12-01","close":40923.5312},{"date":"2020-12-02","close":41917.9375},{"date":"2020-12-03","close":41764.957},{"date":"2020-12-04","close":41229.5078},{"date":"2020-12-07","close":41535.4766},{"date":"2020-12-08","close":40770.5469},{"date":"2020-12-09","close":41688.4609},{"date":"2020-12-10","close":42147.4141},{"date":"2020-12-11","close":45513.0859},{"date":"2020-12-14","close":44518.6914},{"date":"2020-12-15","close":45513.0859},{"date":"2020-12-16","close":44671.668},{"date":"2020-12-17","close":43447.7852},{"date":"2020-12-18","close":44748.1602},{"date":"2020-12-21","close":44212.7188},{"date":"2020-12-22","close":43218.3164},{"date":"2020-12-23","close":43065.332},{"date":"2020-12-24","close":43447.7852},{"date":"2020-12-28","close":43065.332},{"date":"2020-12-29","close":43742.582},{"date":"2020-12-30","close":43742.582},{"date":"2021-01-04","close":42786.4609},{"date":"2021-01-05","close":42547.4297},{"date":"2021-01-06","close":44061.2891},{"date":"2021-01-07","close":44300.3164},{"date":"2021-01-08","close":43662.9023},{"date":"2021-01-11","close":42308.3984},{"date":"2021-01-12","close":42308.3984},{"date":"2021-01-13","close":42786.4609},{"date":"2021-01-14","close":43344.1992},{"date":"2021-01-15","close":44300.3164},{"date":"2021-01-18","close":43344.1992},{"date":"2021-01-19","close":43264.5156},{"date":"2021-01-20","close":43105.1641},{"date":"2021-01-21","close":43344.1992},{"date":"2021-01-22","close":44061.2891},{"date":"2021-01-25","close":44619.0352},{"date":"2021-01-26","close":44379.9961},{"date":"2021-01-27","close":44140.9609},{"date":"2021-01-28","close":42945.8164},{"date":"2021-01-29","close":41431.9531},{"date":"2021-02-01","close":41989.6875},{"date":"2021-02-02","close":42945.8164},{"date":"2021-02-03","close":44459.6719},{"date":"2021-02-04","close":43822.2578},{"date":"2021-02-05","close":50037.0547},{"date":"2021-02-08","close":54658.3125},{"date":"2021-02-09","close":54737.9883},{"date":"2021-02-10","close":53781.8594},{"date":"2021-02-15","close":51630.5898},{"date":"2021-02-16","close":51630.5898},{"date":"2021-02-17","close":51232.2031},{"date":"2021-02-18","close":50674.4648},{"date":"2021-02-19","close":50116.7266},{"date":"2021-02-22","close":50355.75},{"date":"2021-02-23","close":51630.5898},{"date":"2021-02-24","close":48841.8867},{"date":"2021-02-25","close":49957.375},{"date":"2021-02-26","close":49319.9648},{"date":"2021-03-02","close":50037.0547},{"date":"2021-03-03","close":49798.0312},{"date":"2021-03-04","close":49240.2852},{"date":"2021-03-05","close":48602.8672},{"date":"2021-03-08","close":48045.1328},{"date":"2021-03-09","close":47089.0078},{"date":"2021-03-10","close":47567.0742},{"date":"2021-03-11","close":47965.4609},{"date":"2021-03-12","close":49001.2461},{"date":"2021-03-15","close":49479.3125},{"date":"2021-03-16","close":49479.3125},{"date":"2021-03-17","close":49479.3125},{"date":"2021-03-18","close":48921.5664},{"date":"2021-03-19","close":48523.1914},{"date":"2021-03-22","close":49080.9297},{"date":"2021-03-23","close":48682.5391},{"date":"2021-03-24","close":48762.2227},{"date":"2021-03-25","close":48682.5391},{"date":"2021-03-26","close":49240.2852},{"date":"2021-03-29","close":50993.168},{"date":"2021-03-30","close":50674.4648},{"date":"2021-03-31","close":50674.4648},{"date":"2021-04-01","close":50674.4648},{"date":"2021-04-02","close":51789.9414},{"date":"2021-04-05","close":52268.0039},{"date":"2021-04-06","close":52586.7031},{"date":"2021-04-07","close":52268.0039},{"date":"2021-04-08","close":52347.6875},{"date":"2021-04-09","close":51869.6289},{"date":"2021-04-12","close":52666.3789},{"date":"2021-04-13","close":52905.4141},{"date":"2021-04-14","close":53144.4375},{"date":"2021-04-15","close":53064.7695},{"date":"2021-04-16","close":53383.4805},{"date":"2021-04-19","close":55534.7578},{"date":"2021-04-20","close":56968.9375},{"date":"2021-04-21","close":56809.5781},{"date":"2021-04-22","close":57048.6094},{"date":"2021-04-23","close":57526.6641},{"date":"2021-04-26","close":60395.0352},{"date":"2021-04-27","close":58721.8203},{"date":"2021-04-28","close":56729.8945},{"date":"2021-04-29","close":56331.5234},{"date":"2021-04-30","close":56411.1992},{"date":"2021-05-03","close":56490.8789},{"date":"2021-05-04","close":57925.0586},{"date":"2021-05-06","close":57765.6992},{"date":"2021-05-07","close":57765.6992},{"date":"2021-05-10","close":59279.5664},{"date":"2021-05-11","close":59757.6172},{"date":"2021-05-12","close":58881.1758},{"date":"2021-05-13","close":57287.6367},{"date":"2021-05-14","close":58482.8086},{"date":"2021-05-17","close":57367.3164},{"date":"2021-05-18","close":55614.4297},{"date":"2021-05-20","close":54020.8945},{"date":"2021-05-21","close":51949.3047},{"date":"2021-05-24","close":51710.2734},{"date":"2021-05-25","close":51630.5898},{"date":"2021-05-26","close":51789.9414},{"date":"2021-05-27","close":51152.5273},{"date":"2021-05-28","close":51789.9414},{"date":"2021-05-31","close":52188.3398},{"date":"2021-06-01","close":52347.6875},{"date":"2021-06-02","close":52825.7305},{"date":"2021-06-03","close":52746.0586},{"date":"2021-06-04","close":52746.0586},{"date":"2021-06-07","close":53144.4375},{"date":"2021-06-08","close":53383.4805},{"date":"2021-06-09","close":53622.5039},{"date":"2021-06-10","close":53622.5039},{"date":"2021-06-11","close":52188.3398},{"date":"2021-06-14","close":52028.9805},{"date":"2021-06-15","close":52028.9805},{"date":"2021-06-16","close":52507.0273},{"date":"2021-06-17","close":53463.1445},{"date":"2021-06-18","close":53383.4805},{"date":"2021-06-21","close":52586.7031},{"date":"2021-06-22","close":52825.7305},{"date":"2021-06-23","close":52985.0898},{"date":"2021-06-24","close":53144.4375},{"date":"2021-06-25","close":53542.832},{"date":"2021-06-28","close":55534.7578},{"date":"2021-06-29","close":55534.7578},{"date":"2021-06-30","close":55213.7461},{"date":"2021-07-01","close":54972.9844},{"date":"2021-07-02","close":54571.7188},{"date":"2021-07-05","close":54651.9727},{"date":"2021-07-06","close":54571.7188},{"date":"2021-07-07","close":54090.207},{"date":"2021-07-08","close":52966.6641},{"date":"2021-07-09","close":51361.625},{"date":"2021-07-12","close":51682.6367},{"date":"2021-07-13","close":52164.1445},{"date":"2021-07-14","close":52404.9023},{"date":"2021-07-15","close":52725.9219},{"date":"2021-07-16","close":52886.4141},{"date":"2021-07-19","close":52485.1602},{"date":"2021-07-20","close":52083.8945},{"date":"2021-07-21","close":51682.6367},{"date":"2021-07-22","close":51361.625},{"date":"2021-07-23","close":51923.3828},{"date":"2021-07-26","close":52485.1602},{"date":"2021-07-27","close":52404.9023},{"date":"2021-07-28","close":51843.1445},{"date":"2021-07-29","close":52244.4062},{"date":"2021-07-30","close":51361.625},{"date":"2021-08-02","close":50880.1055},{"date":"2021-08-03","close":50960.3555},{"date":"2021-08-04","close":50960.3555},{"date":"2021-08-05","close":52324.6523},{"date":"2021-08-06","close":51522.1328},{"date":"2021-08-09","close":51361.625},{"date":"2021-08-10","close":51843.1445},{"date":"2021-08-11","close":51762.8789},{"date":"2021-08-12","close":51682.6367},{"date":"2021-08-13","close":51762.8789},{"date":"2021-08-17","close":51201.1133},{"date":"2021-08-18","close":50077.5859},{"date":"2021-08-19","close":48392.2812},{"date":"2021-08-20","close":46546.4688},{"date":"2021-08-23","close":46947.7266},{"date":"2021-08-24","close":47268.7422},{"date":"2021-08-25","close":47027.9844},{"date":"2021-08-26","close":47509.5039},{"date":"2021-08-27","close":47509.5039},{"date":"2021-08-30","close":48472.5273},{"date":"2021-08-31","close":48552.7812},{"date":"2021-09-01","close":48873.7852},{"date":"2021-09-02","close":48633.0312},{"date":"2021-09-03","close":48472.5273},{"date":"2021-09-06","close":48954.0469},{"date":"2021-09-07","close":48552.7812},{"date":"2021-09-08","close":48633.0312},{"date":"2021-09-09","close":49034.293},{"date":"2021-09-10","close":48873.7852},{"date":"2021-09-13","close":49194.7969},{"date":"2021-09-14","close":49836.8281},{"date":"2021-09-15","close":49515.8086},{"date":"2021-09-16","close":49917.0664},{"date":"2021-09-17","close":49275.0547},{"date":"2021-09-23","close":49435.5586},{"date":"2021-09-24","close":49676.3203},{"date":"2021-09-27","close":49836.8281},{"date":"2021-09-28","close":50077.5859},{"date":"2021-09-29","close":49756.5703},{"date":"2021-09-30","close":49194.7969},{"date":"2021-10-01","close":48793.543},{"date":"2021-10-05","close":47589.75},{"date":"2021-10-06","close":47830.5117},{"date":"2021-10-07","close":48552.7812},{"date":"2021-10-08","close":48552.7812},{"date":"2021-10-12","close":47830.5117},{"date":"2021-10-13","close":47509.5039},{"date":"2021-10-14","close":48071.2695},{"date":"2021-10-15","close":48151.5234},{"date":"2021-10-18","close":47670.0039},{"date":"2021-10-19","close":48312.0312},{"date":"2021-10-20","close":47429.2422},{"date":"2021-10-21","close":47509.5039},{"date":"2021-10-22","close":47268.7422},{"date":"2021-10-25","close":46867.4766},{"date":"2021-10-26","close":47348.9922},{"date":"2021-10-27","close":47027.9844},{"date":"2021-10-28","close":46787.2305},{"date":"2021-10-29","close":46305.7109},{"date":"2021-11-01","close":46706.9766},{"date":"2021-11-02","close":47108.2422},{"date":"2021-11-03","close":47108.2422},{"date":"2021-11-04","close":47108.2422},{"date":"2021-11-05","close":46947.7266},{"date":"2021-11-08","close":46947.7266},{"date":"2021-11-09","close":46947.7266},{"date":"2021-11-10","close":46305.7109},{"date":"2021-11-11","close":45824.1914},{"date":"2021-11-12","close":45663.6875},{"date":"2021-11-15","close":45984.6992},{"date":"2021-11-16","close":44941.418},{"date":"2021-11-17","close":45021.668},{"date":"2021-11-18","close":44379.6562},{"date":"2021-11-19","close":44138.8906},{"date":"2021-11-22","close":43737.6328},{"date":"2021-11-23","close":43817.8828},{"date":"2021-11-24","close":43898.1328},{"date":"2021-11-25","close":43898.1328},{"date":"2021-11-26","close":43737.6328},{"date":"2021-11-29","close":43416.6133},{"date":"2021-11-30","close":41731.3203},{"date":"2021-12-01","close":42614.0938},{"date":"2021-12-02","close":43336.3672},{"date":"2021-12-03","close":43898.1328},{"date":"2021-12-06","close":44058.6406},{"date":"2021-12-07","close":44138.8906},{"date":"2021-12-08","close":44219.1445},{"date":"2021-12-09","close":44299.3945},{"date":"2021-12-10","close":43577.1211},{"date":"2021-12-13","close":43496.8711},{"date":"2021-12-14","close":43737.6328},{"date":"2021-12-15","close":44299.3945},{"date":"2021-12-16","close":44299.3945},{"date":"2021-12-17","close":44540.1562},{"date":"2021-12-20","close":44058.6406},{"date":"2021-12-21","close":43898.1328},{"date":"2021-12-22","close":44138.8906},{"date":"2021-12-23","close":44058.6406},{"date":"2021-12-24","close":44058.6406},{"date":"2021-12-27","close":43898.1328},{"date":"2021-12-28","close":44219.1445},{"date":"2021-12-29","close":44930.3359},{"date":"2021-12-30","close":44846.668},{"date":"2022-01-03","close":53300.0},{"date":"2022-01-04","close":44428.3164},{"date":"2022-01-05","close":44846.668},{"date":"2022-01-06","close":44762.9961},{"date":"2022-01-07","close":44846.668},{"date":"2022-01-10","close":44511.9844},{"date":"2022-01-11","close":44595.6562},{"date":"2022-01-12","close":44930.3359},{"date":"2022-01-13","close":45432.3438},{"date":"2022-01-14","close":46018.0312},{"date":"2022-01-17","close":45014.0039},{"date":"2022-01-18","close":44428.3164},{"date":"2022-01-19","close":44260.9805},{"date":"2022-01-20","close":44177.3125},{"date":"2022-01-21","close":44009.9727},{"date":"2022-01-24","close":43507.9531},{"date":"2022-01-25","close":42336.5898},{"date":"2022-01-26","close":42336.5898},{"date":"2022-01-27","close":41750.9062},{"date":"2022-01-28","close":42252.918},{"date":"2022-02-03","close":42838.6094},{"date":"2022-02-04","close":43005.9414},{"date":"2022-02-07","close":43256.9531},{"date":"2022-02-08","close":43256.9531},{"date":"2022-02-09","close":43256.9531},{"date":"2022-02-10","close":43675.2969},{"date":"2022-02-11","close":43340.6172},{"date":"2022-02-14","close":42503.9297},{"date":"2022-02-15","close":42671.2656},{"date":"2022-02-16","close":42838.6094},{"date":"2022-02-17","close":43173.2812},{"date":"2022-02-18","close":43507.9531},{"date":"2022-02-21","close":43507.9531},{"date":"2022-02-22","close":43507.9531},{"date":"2022-02-23","close":43507.9531},{"date":"2022-02-24","close":44260.9805},{"date":"2022-02-25","close":44177.3125},{"date":"2022-02-28","close":44177.3125},{"date":"2022-03-02","close":44260.9805},{"date":"2022-03-03","close":44344.6484},{"date":"2022-03-04","close":44344.6484},{"date":"2022-03-07","close":43675.2969},{"date":"2022-03-08","close":44177.3125},{"date":"2022-03-10","close":44177.3125},{"date":"2022-03-11","close":44679.3242},{"date":"2022-03-14","close":44679.3242},{"date":"2022-03-15","close":44344.6484},{"date":"2022-03-16","close":44344.6484},{"date":"2022-03-17","close":44511.9844},{"date":"2022-03-18","close":44595.6562},{"date":"2022-03-21","close":44595.6562},{"date":"2022-03-22","close":44679.3242},{"date":"2022-03-23","close":44762.9961},{"date":"2022-03-24","close":44762.9961},{"date":"2022-03-25","close":45432.3438},{"date":"2022-03-28","close":45181.3438},{"date":"2022-03-29","close":45683.3555},{"date":"2022-03-30","close":45432.3438},{"date":"2022-03-31","close":45348.6758},{"date":"2022-04-01","close":45432.3438},{"date":"2022-04-04","close":45181.3438},{"date":"2022-04-05","close":45599.6875},{"date":"2022-04-06","close":45683.3555},{"date":"2022-04-07","close":45516.0195},{"date":"2022-04-08","close":45516.0195},{"date":"2022-04-11","close":45516.0195},{"date":"2022-04-12","close":45432.3438},{"date":"2022-04-13","close":45181.3438},{"date":"2022-04-14","close":44930.3359},{"date":"2022-04-15","close":44595.6562},{"date":"2022-04-18","close":45181.3438},{"date":"2022-04-19","close":45265.0078},{"date":"2022-04-20","close":45181.3438},{"date":"2022-04-21","close":45348.6758},{"date":"2022-04-22","close":45265.0078},{"date":"2022-04-25","close":44930.3359},{"date":"2022-04-26","close":45014.0039},{"date":"2022-04-27","close":44762.9961},{"date":"2022-04-28","close":45014.0039},{"date":"2022-04-29","close":45599.6875},{"date":"2022-05-02","close":45014.0039},{"date":"2022-05-03","close":45348.6758},{"date":"2022-05-04","close":45265.0078},{"date":"2022-05-06","close":44930.3359},{"date":"2022-05-09","close":52200.0},{"date":"2022-05-10","close":43675.2969},{"date":"2022-05-11","close":43507.9531},{"date":"2022-05-12","close":43089.6094},{"date":"2022-05-13","close":43507.9531},{"date":"2022-05-16","close":42754.9336},{"date":"2022-05-17","close":43340.6172},{"date":"2022-05-18","close":43256.9531},{"date":"2022-05-19","close":42838.6094},{"date":"2022-05-20","close":43256.9531},{"date":"2022-05-23","close":43005.9414},{"date":"2022-05-24","close":42838.6094},{"date":"2022-05-25","close":42754.9336},{"date":"2022-05-26","close":42754.9336},{"date":"2022-05-27","close":43089.6094},{"date":"2022-05-30","close":43005.9414},{"date":"2022-05-31","close":43675.2969},{"date":"2022-06-02","close":43926.3047},{"date":"2022-06-03","close":44009.9727},{"date":"2022-06-07","close":43926.3047},{"date":"2022-06-08","close":44009.9727},{"date":"2022-06-09","close":44177.3125},{"date":"2022-06-10","close":44177.3125},{"date":"2022-06-13","close":43340.6172},{"date":"2022-06-14","close":43256.9531},{"date":"2022-06-15","close":41834.5742},{"date":"2022-06-16","close":41667.2383},{"date":"2022-06-17","close":41750.9062},{"date":"2022-06-20","close":41332.5547},{"date":"2022-06-21","close":41290.7227},{"date":"2022-06-22","close":40621.375},{"date":"2022-06-23","close":40077.5312},{"date":"2022-06-24","close":40203.0312},{"date":"2022-06-27","close":40537.6992},{"date":"2022-06-28","close":40746.875},{"date":"2022-06-29","close":40620.0742},{"date":"2022-06-30","close":40704.6094},{"date":"2022-07-01","close":40535.5312},{"date":"2022-07-04","close":40155.1133},{"date":"2022-07-05","close":40746.875},{"date":"2022-07-06","close":40493.2656},{"date":"2022-07-07","close":40324.1914},{"date":"2022-07-08","close":40535.5312},{"date":"2022-07-11","close":40577.8047},{"date":"2022-07-12","close":40281.9219},{"date":"2022-07-13","close":40324.1914},{"date":"2022-07-14","close":40704.6094},{"date":"2022-07-15","close":40281.9219},{"date":"2022-07-18","close":40704.6094},{"date":"2022-07-19","close":40746.875},{"date":"2022-07-20","close":41169.5664},{"date":"2022-07-21","close":41845.8555},{"date":"2022-07-22","close":41634.5156},{"date":"2022-07-25","close":41042.7539},{"date":"2022-07-26","close":41000.4844},{"date":"2022-07-27","close":41338.6367},{"date":"2022-07-28","close":41380.9062},{"date":"2022-07-29","close":41676.7812},{"date":"2022-08-01","close":42057.1992},{"date":"2022-08-02","close":43282.9883},{"date":"2022-08-03","close":43029.375},{"date":"2022-08-04","close":43282.9883},{"date":"2022-08-05","close":43367.5273},{"date":"2022-08-08","close":43367.5273},{"date":"2022-08-09","close":43536.5977},{"date":"2022-08-10","close":43452.0625},{"date":"2022-08-11","close":43452.0625},{"date":"2022-08-12","close":43705.6719},{"date":"2022-08-16","close":43874.7539},{"date":"2022-08-17","close":43113.918},{"date":"2022-08-18","close":42775.7656},{"date":"2022-08-19","close":42014.9336},{"date":"2022-08-22","close":42014.9336},{"date":"2022-08-23","close":41423.1758},{"date":"2022-08-24","close":42014.9336},{"date":"2022-08-25","close":41972.6602},{"date":"2022-08-26","close":42057.1992},{"date":"2022-08-29","close":41845.8555},{"date":"2022-08-30","close":42184.0078},{"date":"2022-08-31","close":41719.0469},{"date":"2022-09-01","close":41507.707},{"date":"2022-09-02","close":41296.3672},{"date":"2022-09-05","close":41211.8359},{"date":"2022-09-06","close":41338.6367},{"date":"2022-09-07","close":40662.3438},{"date":"2022-09-08","close":41634.5156},{"date":"2022-09-13","close":41676.7812},{"date":"2022-09-14","close":41127.2852},{"date":"2022-09-15","close":41845.8555},{"date":"2022-09-16","close":41803.5977},{"date":"2022-09-19","close":40958.2227},{"date":"2022-09-20","close":41085.0273},{"date":"2022-09-21","close":41085.0273},{"date":"2022-09-22","close":41085.0273},{"date":"2022-09-23","close":40789.1406},{"date":"2022-09-26","close":40366.457},{"date":"2022-09-27","close":39732.4297},{"date":"2022-09-28","close":40155.1133},{"date":"2022-09-29","close":40746.875},{"date":"2022-09-30","close":41085.0273},{"date":"2022-10-04","close":40958.2227},{"date":"2022-10-05","close":40620.0742},{"date":"2022-10-06","close":40662.3438},{"date":"2022-10-07","close":41549.9766},{"date":"2022-10-11","close":40704.6094},{"date":"2022-10-12","close":40915.9492},{"date":"2022-10-13","close":40112.8477},{"date":"2022-10-14","close":40535.5312},{"date":"2022-10-17","close":40281.9219},{"date":"2022-10-18","close":40366.457},{"date":"2022-10-19","close":40451.0},{"date":"2022-10-20","close":40493.2656},{"date":"2022-10-21","close":40493.2656},{"date":"2022-10-24","close":40366.457},{"date":"2022-10-25","close":40239.6562},{"date":"2022-10-26","close":40239.6562},{"date":"2022-10-27","close":40281.9219},{"date":"2022-10-28","close":40281.9219},{"date":"2022-10-31","close":40366.457},{"date":"2022-11-01","close":40366.457},{"date":"2022-11-02","close":40366.457},{"date":"2022-11-03","close":40493.2656},{"date":"2022-11-04","close":40662.3438},{"date":"2022-11-07","close":40451.0},{"date":"2022-11-08","close":40451.0},{"date":"2022-11-09","close":40535.5312},{"date":"2022-11-10","close":40408.7266},{"date":"2022-11-11","close":40789.1406},{"date":"2022-11-14","close":40873.6836},{"date":"2022-11-15","close":41085.0273},{"date":"2022-11-16","close":41423.1758},{"date":"2022-11-17","close":41803.5977},{"date":"2022-11-18","close":41507.707},{"date":"2022-11-21","close":40958.2227},{"date":"2022-11-22","close":40915.9492},{"date":"2022-11-23","close":41127.2852},{"date":"2022-11-24","close":41338.6367},{"date":"2022-11-25","close":41507.707},{"date":"2022-11-28","close":41592.25},{"date":"2022-11-29","close":41761.3242},{"date":"2022-11-30","close":42860.3047},{"date":"2022-12-01","close":42775.7656},{"date":"2022-12-02","close":42691.2266},{"date":"2022-12-05","close":42099.4688},{"date":"2022-12-06","close":41676.7812},{"date":"2022-12-07","close":42860.3047},{"date":"2022-12-08","close":42944.8398},{"date":"2022-12-09","close":42437.6172},{"date":"2022-12-12","close":42522.1641},{"date":"2022-12-13","close":42014.9336},{"date":"2022-12-14","close":42775.7656},{"date":"2022-12-15","close":42860.3047},{"date":"2022-12-16","close":42775.7656},{"date":"2022-12-19","close":42860.3047},{"date":"2022-12-20","close":43029.375},{"date":"2022-12-21","close":43282.9883},{"date":"2022-12-22","close":43367.5273},{"date":"2022-12-23","close":42860.3047},{"date":"2022-12-26","close":43452.0625},{"date":"2022-12-27","close":43621.1406},{"date":"2022-12-28","close":45079.5977},{"date":"2022-12-29","close":45079.5977},{"date":"2023-01-02","close":43709.5352},{"date":"2023-01-03","close":43576.9375},{"date":"2023-01-04","close":43621.1367},{"date":"2023-01-05","close":43223.3789},{"date":"2023-01-06","close":42516.25},{"date":"2023-01-09","close":43400.1562},{"date":"2023-01-10","close":42825.6172},{"date":"2023-01-11","close":42869.8125},{"date":"2023-01-12","close":42914.0039},{"date":"2023-01-13","close":43179.1797},{"date":"2023-01-16","close":43797.918},{"date":"2023-01-17","close":43311.7695},{"date":"2023-01-18","close":43267.5781},{"date":"2023-01-19","close":43090.793},{"date":"2023-01-20","close":43179.1797},{"date":"2023-01-25","close":43179.1797},{"date":"2023-01-26","close":43311.7695},{"date":"2023-01-27","close":43665.3359},{"date":"2023-01-30","close":43488.5547},{"date":"2023-01-31","close":43621.1367},{"date":"2023-02-01","close":43886.3125},{"date":"2023-02-02","close":43930.5078},{"date":"2023-02-03","close":43886.3125},{"date":"2023-02-06","close":43842.1133},{"date":"2023-02-07","close":43444.3516},{"date":"2023-02-08","close":47112.5977},{"date":"2023-02-09","close":43267.5781},{"date":"2023-02-10","close":43134.9844},{"date":"2023-02-13","close":43400.1562},{"date":"2023-02-14","close":43797.918},{"date":"2023-02-15","close":43046.5977},{"date":"2023-02-16","close":43179.1797},{"date":"2023-02-17","close":43665.3359},{"date":"2023-02-20","close":43576.9375},{"date":"2023-02-21","close":43488.5547},{"date":"2023-02-22","close":43488.5547},{"date":"2023-02-23","close":43532.7461},{"date":"2023-02-24","close":43753.7266},{"date":"2023-02-27","close":43753.7266},{"date":"2023-02-28","close":43400.1562},{"date":"2023-03-02","close":43311.7695},{"date":"2023-03-03","close":43002.3945},{"date":"2023-03-06","close":43046.5977},{"date":"2023-03-07","close":43488.5547},{"date":"2023-03-08","close":43444.3516},{"date":"2023-03-09","close":43444.3516},{"date":"2023-03-10","close":42914.0039},{"date":"2023-03-13","close":42339.4648},{"date":"2023-03-14","close":41720.7227},{"date":"2023-03-15","close":41853.3125},{"date":"2023-03-16","close":41676.5352},{"date":"2023-03-17","close":41720.7227},{"date":"2023-03-20","close":41543.9414},{"date":"2023-03-21","close":41632.332},{"date":"2023-03-22","close":41543.9414},{"date":"2023-03-23","close":41234.5742},{"date":"2023-03-24","close":41809.1172},{"date":"2023-03-27","close":41985.8945},{"date":"2023-03-28","close":41897.5078},{"date":"2023-03-29","close":42074.293},{"date":"2023-03-30","close":42030.0898},{"date":"2023-03-31","close":41941.7031},{"date":"2023-04-03","close":41897.5078},{"date":"2023-04-04","close":41941.7031},{"date":"2023-04-05","close":41985.8945},{"date":"2023-04-06","close":42074.293},{"date":"2023-04-07","close":42074.293},{"date":"2023-04-10","close":41897.5078},{"date":"2023-04-11","close":42074.293},{"date":"2023-04-12","close":42118.4883},{"date":"2023-04-13","close":42118.4883},{"date":"2023-04-14","close":42737.2266},{"date":"2023-04-17","close":42781.418},{"date":"2023-04-18","close":42914.0039},{"date":"2023-04-19","close":43267.5781},{"date":"2023-04-20","close":43179.1797},{"date":"2023-04-21","close":42604.6367},{"date":"2023-04-24","close":42516.25},{"date":"2023-04-25","close":42516.25},{"date":"2023-04-26","close":41720.7227},{"date":"2023-04-27","close":41499.7422},{"date":"2023-04-28","close":41720.7227},{"date":"2023-05-02","close":41676.5352},{"date":"2023-05-03","close":41588.1367},{"date":"2023-05-04","close":41499.7422},{"date":"2023-05-08","close":41101.9805},{"date":"2023-05-09","close":41411.3516},{"date":"2023-05-10","close":41322.9648},{"date":"2023-05-11","close":41013.5938},{"date":"2023-05-12","close":40925.207},{"date":"2023-05-15","close":40660.0273},{"date":"2023-05-16","close":41013.5938},{"date":"2023-05-17","close":41322.9648},{"date":"2023-05-18","close":41499.7422},{"date":"2023-05-19","close":41543.9414},{"date":"2023-05-22","close":41985.8945},{"date":"2023-05-23","close":41853.3125},{"date":"2023-05-24","close":41809.1172},{"date":"2023-05-25","close":41764.918},{"date":"2023-05-26","close":41411.3516},{"date":"2023-05-30","close":41543.9414},{"date":"2023-05-31","close":41190.375},{"date":"2023-06-01","close":41367.1562},{"date":"2023-06-02","close":41146.1758},{"date":"2023-06-05","close":41367.1562},{"date":"2023-06-07","close":41322.9648},{"date":"2023-06-08","close":41278.7656},{"date":"2023-06-09","close":41190.375},{"date":"2023-06-12","close":41146.1758},{"date":"2023-06-13","close":41543.9414},{"date":"2023-06-14","close":41278.7656},{"date":"2023-06-15","close":41101.9805},{"date":"2023-06-16","close":41101.9805},{"date":"2023-06-19","close":41190.375},{"date":"2023-06-20","close":41234.5742},{"date":"2023-06-21","close":41190.375},{"date":"2023-06-22","close":41234.5742},{"date":"2023-06-23","close":41278.7656},{"date":"2023-06-26","close":41234.5742},{"date":"2023-06-27","close":41499.7422},{"date":"2023-06-28","close":41543.9414},{"date":"2023-06-29","close":41811.9648},{"date":"2023-06-30","close":41945.9766},{"date":"2023-07-03","close":41677.957},{"date":"2023-07-04","close":41811.9648},{"date":"2023-07-05","close":41052.5586},{"date":"2023-07-06","close":41231.2422},{"date":"2023-07-07","close":41320.5898},{"date":"2023-07-10","close":41320.5898},{"date":"2023-07-11","close":41097.2305},{"date":"2023-07-12","close":41097.2305},{"date":"2023-07-13","close":41186.5703},{"date":"2023-07-14","close":41186.5703},{"date":"2023-07-17","close":40918.5508},{"date":"2023-07-18","close":40873.875},{"date":"2023-07-19","close":40784.5312},{"date":"2023-07-20","close":40829.2031},{"date":"2023-07-21","close":40784.5312},{"date":"2023-07-24","close":40203.8125},{"date":"2023-07-25","close":39891.1172},{"date":"2023-07-26","close":38729.6719},{"date":"2023-07-27","close":39042.3672},{"date":"2023-07-28","close":39042.3672},{"date":"2023-07-31","close":39444.4102},{"date":"2023-08-01","close":40025.1289},{"date":"2023-08-02","close":39757.1055},{"date":"2023-08-03","close":38863.6914},{"date":"2023-08-04","close":38908.3594},{"date":"2023-08-07","close":38863.6914},{"date":"2023-08-08","close":38774.3477},{"date":"2023-08-09","close":38774.3477},{"date":"2023-08-10","close":38774.3477},{"date":"2023-08-11","close":38729.6719},{"date":"2023-08-14","close":39265.7227},{"date":"2023-08-16","close":39131.7148},{"date":"2023-08-17","close":39176.3867},{"date":"2023-08-18","close":39042.3672},{"date":"2023-08-21","close":39399.7383},{"date":"2023-08-22","close":39042.3672},{"date":"2023-08-23","close":39265.7227},{"date":"2023-08-24","close":39355.0664},{"date":"2023-08-25","close":39131.7148},{"date":"2023-08-28","close":39131.7148},{"date":"2023-08-29","close":39489.0781},{"date":"2023-08-30","close":39712.4375},{"date":"2023-08-31","close":39667.7578},{"date":"2023-09-01","close":39489.0781},{"date":"2023-09-04","close":39846.4453},{"date":"2023-09-05","close":39399.7383},{"date":"2023-09-06","close":39221.0547},{"date":"2023-09-07","close":38640.3359},{"date":"2023-09-08","close":38685.0039},{"date":"2023-09-11","close":38729.6719},{"date":"2023-09-12","close":38729.6719},{"date":"2023-09-13","close":38819.0156},{"date":"2023-09-14","close":39042.3672},{"date":"2023-09-15","close":39176.3867},{"date":"2023-09-18","close":39310.3984},{"date":"2023-09-19","close":39310.3984},{"date":"2023-09-20","close":39310.3984},{"date":"2023-09-21","close":39310.3984},{"date":"2023-09-22","close":38774.3477},{"date":"2023-09-25","close":38863.6914},{"date":"2023-09-26","close":38908.3594},{"date":"2023-09-27","close":39176.3867},{"date":"2023-10-04","close":38863.6914},{"date":"2023-10-05","close":38863.6914},{"date":"2023-10-06","close":38863.6914},{"date":"2023-10-10","close":38863.6914},{"date":"2023-10-11","close":38863.6914},{"date":"2023-10-12","close":38997.6953},{"date":"2023-10-13","close":38997.6953},{"date":"2023-10-16","close":38595.6602},{"date":"2023-10-17","close":38819.0156},{"date":"2023-10-18","close":38774.3477},{"date":"2023-10-19","close":38595.6602},{"date":"2023-10-20","close":38595.6602},{"date":"2023-10-23","close":38282.9609},{"date":"2023-10-24","close":38238.293},{"date":"2023-10-25","close":38550.9922},{"date":"2023-10-26","close":38282.9609},{"date":"2023-10-27","close":38238.293},{"date":"2023-10-30","close":38193.625},{"date":"2023-10-31","close":37970.2695},{"date":"2023-11-01","close":38104.2812},{"date":"2023-11-02","close":38193.625},{"date":"2023-11-03","close":38238.293},{"date":"2023-11-06","close":38238.293},{"date":"2023-11-07","close":38193.625},{"date":"2023-11-08","close":38104.2812},{"date":"2023-11-09","close":38104.2812},{"date":"2023-11-10","close":38193.625},{"date":"2023-11-13","close":38059.6094},{"date":"2023-11-14","close":38282.9609},{"date":"2023-11-15","close":39578.4219},{"date":"2023-11-16","close":39667.7578},{"date":"2023-11-17","close":39757.1055},{"date":"2023-11-20","close":40114.4727},{"date":"2023-11-21","close":40159.1445},{"date":"2023-11-22","close":39533.7539},{"date":"2023-11-23","close":39757.1055},{"date":"2023-11-24","close":39935.793},{"date":"2023-11-27","close":39846.4453},{"date":"2023-11-28","close":39757.1055},{"date":"2023-11-29","close":39578.4219},{"date":"2023-11-30","close":39399.7383},{"date":"2023-12-01","close":39399.7383},{"date":"2023-12-04","close":39489.0781},{"date":"2023-12-05","close":39578.4219},{"date":"2023-12-06","close":39533.7539},{"date":"2023-12-07","close":39533.7539},{"date":"2023-12-08","close":39712.4375},{"date":"2023-12-11","close":39444.4102},{"date":"2023-12-12","close":39489.0781},{"date":"2023-12-13","close":39444.4102},{"date":"2023-12-14","close":39355.0664},{"date":"2023-12-15","close":39399.7383},{"date":"2023-12-18","close":39533.7539},{"date":"2023-12-19","close":39712.4375},{"date":"2023-12-20","close":39980.4609},{"date":"2023-12-21","close":39980.4609},{"date":"2023-12-22","close":40337.8242},{"date":"2023-12-26","close":40337.8242},{"date":"2023-12-27","close":40952.5898},{"date":"2023-12-28","close":41141.7461},{"date":"2024-01-02","close":40858.0117},{"date":"2024-01-03","close":40526.9805},{"date":"2024-01-04","close":40432.4062},{"date":"2024-01-05","close":40479.6914},{"date":"2024-01-08","close":40526.9805},{"date":"2024-01-09","close":40574.2734},{"date":"2024-01-10","close":40621.5586},{"date":"2024-01-11","close":40668.8516},{"date":"2024-01-12","close":40574.2734},{"date":"2024-01-15","close":40526.9805},{"date":"2024-01-16","close":40574.2734},{"date":"2024-01-17","close":40054.0898},{"date":"2024-01-18","close":40101.3828},{"date":"2024-01-19","close":40148.6719},{"date":"2024-01-22","close":40148.6719},{"date":"2024-01-23","close":40195.9609},{"date":"2024-01-24","close":40101.3828},{"date":"2024-01-25","close":40195.9609},{"date":"2024-01-26","close":40195.9609},{"date":"2024-01-29","close":40763.4336},{"date":"2024-01-30","close":40999.875},{"date":"2024-01-31","close":40905.2969},{"date":"2024-02-01","close":41709.2188},{"date":"2024-02-02","close":41945.6641},{"date":"2024-02-05","close":42844.1641},{"date":"2024-02-06","close":42702.293},{"date":"2024-02-07","close":42796.8711},{"date":"2024-02-08","close":42844.1641},{"date":"2024-02-13","close":43364.3438},{"date":"2024-02-14","close":43127.9062},{"date":"2024-02-15","close":42796.8711},{"date":"2024-02-16","close":42607.7148},{"date":"2024-02-19","close":42938.7422},{"date":"2024-02-20","close":43222.4766},{"date":"2024-02-21","close":43269.7656},{"date":"2024-02-22","close":43317.0586},{"date":"2024-02-23","close":43553.5039},{"date":"2024-02-26","close":43458.9219},{"date":"2024-02-27","close":43269.7656},{"date":"2024-02-28","close":43269.7656},{"date":"2024-02-29","close":43317.0586},{"date":"2024-03-04","close":43127.9062},{"date":"2024-03-05","close":43127.9062},{"date":"2024-03-06","close":43127.9062},{"date":"2024-03-07","close":43269.7656},{"date":"2024-03-08","close":43458.9219},{"date":"2024-03-11","close":43458.9219},{"date":"2024-03-12","close":43269.7656},{"date":"2024-03-13","close":43127.9062},{"date":"2024-03-14","close":43080.6094},{"date":"2024-03-15","close":43175.1914},{"date":"2024-03-18","close":43127.9062},{"date":"2024-03-19","close":43411.6367},{"date":"2024-03-20","close":43411.6367},{"date":"2024-03-21","close":43458.9219},{"date":"2024-03-22","close":43600.7891},{"date":"2024-03-25","close":43600.7891},{"date":"2024-03-26","close":43837.2422},{"date":"2024-03-27","close":44073.6875},{"date":"2024-03-28","close":43884.5273},{"date":"2024-03-29","close":43648.082},{"date":"2024-04-01","close":43458.9219},{"date":"2024-04-02","close":43364.3438},{"date":"2024-04-03","close":42749.5859},{"date":"2024-04-04","close":42749.5859},{"date":"2024-04-05","close":42655.0039},{"date":"2024-04-08","close":42702.293},{"date":"2024-04-09","close":42607.7148},{"date":"2024-04-11","close":42229.3984},{"date":"2024-04-12","close":41851.0859},{"date":"2024-04-15","close":41803.7969},{"date":"2024-04-16","close":41803.7969},{"date":"2024-04-17","close":41898.3789},{"date":"2024-04-18","close":42087.5352},{"date":"2024-04-19","close":42087.5352},{"date":"2024-04-22","close":42418.5625},{"date":"2024-04-23","close":42607.7148},{"date":"2024-04-24","close":42702.293},{"date":"2024-04-25","close":42465.8516},{"date":"2024-04-26","close":42796.8711},{"date":"2024-04-29","close":42938.7422},{"date":"2024-04-30","close":42986.0312},{"date":"2024-05-02","close":42655.0039},{"date":"2024-05-03","close":42560.4297},{"date":"2024-05-07","close":42560.4297},{"date":"2024-05-08","close":42560.4297},{"date":"2024-05-09","close":42371.2734},{"date":"2024-05-10","close":42418.5625},{"date":"2024-05-13","close":42513.1367},{"date":"2024-05-14","close":42560.4297},{"date":"2024-05-16","close":42513.1367},{"date":"2024-05-17","close":42749.5859},{"date":"2024-05-20","close":43175.1914},{"date":"2024-05-21","close":43080.6094},{"date":"2024-05-22","close":43884.5273},{"date":"2024-05-23","close":44783.0273},{"date":"2024-05-24","close":44499.293},{"date":"2024-05-27","close":44404.7148},{"date":"2024-05-28","close":43931.8203},{"date":"2024-05-29","close":43837.2422},{"date":"2024-05-30","close":43553.5039},{"date":"2024-05-31","close":43837.2422},{"date":"2024-06-03","close":44310.1289},{"date":"2024-06-04","close":44026.3945},{"date":"2024-06-05","close":43789.9531},{"date":"2024-06-07","close":43789.9531},{"date":"2024-06-10","close":44546.5781},{"date":"2024-06-11","close":44499.293},{"date":"2024-06-12","close":44593.8711},{"date":"2024-06-13","close":44451.9961},{"date":"2024-06-14","close":44735.7383},{"date":"2024-06-17","close":45255.9219},{"date":"2024-06-18","close":47242.0742},{"date":"2024-06-19","close":46296.2891},{"date":"2024-06-20","close":46674.6016},{"date":"2024-06-21","close":46107.1328},{"date":"2024-06-24","close":46154.4219},{"date":"2024-06-25","close":46911.0469},{"date":"2024-06-26","close":47052.9141},{"date":"2024-06-27","close":46575.2227},{"date":"2024-06-28","close":46718.5273},{"date":"2024-07-01","close":46431.9102},{"date":"2024-07-02","close":45858.6797},{"date":"2024-07-03","close":46384.1445},{"date":"2024-07-04","close":47435.0703},{"date":"2024-07-05","close":46718.5273},{"date":"2024-07-08","close":46240.8359},{"date":"2024-07-09","close":46049.7539},{"date":"2024-07-10","close":46861.8359},{"date":"2024-07-11","close":46766.3008},{"date":"2024-07-12","close":46384.1445},{"date":"2024-07-15","close":46145.2969},{"date":"2024-07-16","close":46145.2969},{"date":"2024-07-17","close":45763.1406},{"date":"2024-07-18","close":45763.1406},{"date":"2024-07-19","close":45858.6797},{"date":"2024-07-22","close":45380.9844},{"date":"2024-07-23","close":45333.2148},{"date":"2024-07-24","close":45046.5977},{"date":"2024-07-25","close":44521.1328},{"date":"2024-07-26","close":44521.1328},{"date":"2024-07-29","close":46001.9883},{"date":"2024-07-30","close":45428.7539},{"date":"2024-07-31","close":45715.375},{"date":"2024-08-01","close":45763.1406},{"date":"2024-08-02","close":45572.0664},{"date":"2024-08-05","close":43852.3633},{"date":"2024-08-06","close":44568.8984},{"date":"2024-08-07","close":44377.8242},{"date":"2024-08-08","close":44759.9805},{"date":"2024-08-09","close":44951.0625},{"date":"2024-08-12","close":44903.2891},{"date":"2024-08-13","close":44712.2109},{"date":"2024-08-14","close":44712.2109},{"date":"2024-08-16","close":45094.3711},{"date":"2024-08-19","close":45667.5977},{"date":"2024-08-20","close":46240.8359},{"date":"2024-08-21","close":46384.1445},{"date":"2024-08-22","close":46145.2969},{"date":"2024-08-23","close":46288.6016},{"date":"2024-08-26","close":45810.9062},{"date":"2024-08-27","close":45858.6797},{"date":"2024-08-28","close":46001.9883},{"date":"2024-08-29","close":45858.6797},{"date":"2024-08-30","close":45763.1406},{"date":"2024-09-02","close":45763.1406},{"date":"2024-09-03","close":45906.4531},{"date":"2024-09-04","close":45189.9062},{"date":"2024-09-05","close":45094.3711},{"date":"2024-09-06","close":44377.8242},{"date":"2024-09-09","close":44186.7461},{"date":"2024-09-10","close":44377.8242},{"date":"2024-09-11","close":44138.9766},{"date":"2024-09-12","close":44425.5977},{"date":"2024-09-13","close":44664.4453},{"date":"2024-09-19","close":44568.8984},{"date":"2024-09-20","close":44616.6758},{"date":"2024-09-23","close":44712.2109},{"date":"2024-09-24","close":45046.5977},{"date":"2024-09-25","close":45619.8281},{"date":"2024-09-26","close":45142.1406},{"date":"2024-09-27","close":45858.6797},{"date":"2024-09-30","close":45619.8281},{"date":"2024-10-02","close":45428.7539},{"date":"2024-10-04","close":46049.7539},{"date":"2024-10-07","close":45763.1406},{"date":"2024-10-08","close":45715.375},{"date":"2024-10-10","close":46814.0664},{"date":"2024-10-11","close":47196.2266},{"date":"2024-10-14","close":47196.2266},{"date":"2024-10-15","close":46670.7617},{"date":"2024-10-16","close":46431.9102},{"date":"2024-10-17","close":45954.2227},{"date":"2024-10-18","close":45858.6797},{"date":"2024-10-21","close":45572.0664},{"date":"2024-10-22","close":45189.9062},{"date":"2024-10-23","close":44855.5234},{"date":"2024-10-24","close":44903.2891},{"date":"2024-10-25","close":44807.75},{"date":"2024-10-28","close":44998.8242},{"date":"2024-10-29","close":44951.0625},{"date":"2024-10-30","close":45142.1406},{"date":"2024-10-31","close":45046.5977},{"date":"2024-11-01","close":44616.6758},{"date":"2024-11-04","close":44998.8242},{"date":"2024-11-05","close":44951.0625},{"date":"2024-11-06","close":44712.2109},{"date":"2024-11-07","close":44759.9805},{"date":"2024-11-08","close":44712.2109},{"date":"2024-11-11","close":44043.4414},{"date":"2024-11-12","close":43470.2031},{"date":"2024-11-13","close":43374.6719},{"date":"2024-11-14","close":42753.6641},{"date":"2024-11-15","close":42371.5078},{"date":"2024-11-18","close":42944.7422},{"date":"2024-11-19","close":43183.5898},{"date":"2024-11-20","close":43374.6719},{"date":"2024-11-21","close":43470.2031},{"date":"2024-11-22","close":43279.1289},{"date":"2024-11-25","close":43279.1289},{"date":"2024-11-26","close":43231.3594},{"date":"2024-11-27","close":43279.1289},{"date":"2024-11-28","close":43565.7461},{"date":"2024-11-29","close":42944.7422},{"date":"2024-12-02","close":42896.9727},{"date":"2024-12-03","close":43279.1289},{"date":"2024-12-04","close":42801.4336},{"date":"2024-12-05","close":42132.6602},{"date":"2024-12-06","close":41893.8164},{"date":"2024-12-09","close":40412.9609},{"date":"2024-12-10","close":41463.8906},{"date":"2024-12-11","close":41893.8164},{"date":"2024-12-12","close":42562.5898},{"date":"2024-12-13","close":42849.207},{"date":"2024-12-16","close":42896.9727},{"date":"2024-12-17","close":42371.5078},{"date":"2024-12-18","close":43183.5898},{"date":"2024-12-19","close":42944.7422},{"date":"2024-12-20","close":42896.9727},{"date":"2024-12-23","close":43183.5898},{"date":"2024-12-24","close":43326.9023},{"date":"2024-12-26","close":43709.0508},{"date":"2024-12-27","close":44573.0742},{"date":"2024-12-30","close":44573.0742},{"date":"2025-01-02","close":44217.2969},{"date":"2025-01-03","close":44014.0039},{"date":"2025-01-06","close":43912.3516},{"date":"2025-01-07","close":44115.6523},{"date":"2025-01-08","close":44014.0039},{"date":"2025-01-09","close":43658.2266},{"date":"2025-01-10","close":43963.1797},{"date":"2025-01-13","close":43505.7578},{"date":"2025-01-14","close":43658.2266},{"date":"2025-01-15","close":43709.0547},{"date":"2025-01-16","close":43810.707},{"date":"2025-01-17","close":43759.8789},{"date":"2025-01-20","close":43709.0547},{"date":"2025-01-21","close":43404.1094},{"date":"2025-01-22","close":43810.707},{"date":"2025-01-23","close":43149.9844},{"date":"2025-01-24","close":43149.9844},{"date":"2025-01-31","close":43149.9844},{"date":"2025-02-03","close":42590.9141},{"date":"2025-02-04","close":42489.2695},{"date":"2025-02-05","close":42997.5117},{"date":"2025-02-06","close":43048.3359},{"date":"2025-02-07","close":43251.6328},{"date":"2025-02-10","close":43556.582},{"date":"2025-02-11","close":43556.582},{"date":"2025-02-12","close":43505.7578},{"date":"2025-02-13","close":43454.9336},{"date":"2025-02-14","close":43912.3516},{"date":"2025-02-17","close":44014.0039},{"date":"2025-02-18","close":44014.0039},{"date":"2025-02-19","close":44217.2969},{"date":"2025-02-20","close":44217.2969},{"date":"2025-02-21","close":44318.9492},{"date":"2025-02-24","close":44725.543},{"date":"2025-02-25","close":44878.0195},{"date":"2025-02-26","close":44928.8438},{"date":"2025-02-27","close":45284.6133},{"date":"2025-02-28","close":44827.1914},{"date":"2025-03-04","close":44522.2461},{"date":"2025-03-05","close":44725.543},{"date":"2025-03-06","close":44725.543},{"date":"2025-03-07","close":45233.7891},{"date":"2025-03-10","close":45437.0859},{"date":"2025-03-11","close":45081.3164},{"date":"2025-03-12","close":44878.0195},{"date":"2025-03-13","close":44573.0742},{"date":"2025-03-14","close":44674.7188},{"date":"2025-03-17","close":44674.7188},{"date":"2025-03-18","close":44623.8984},{"date":"2025-03-19","close":44776.3672},{"date":"2025-03-20","close":44928.8438},{"date":"2025-03-21","close":44878.0195},{"date":"2025-03-24","close":44827.1914},{"date":"2025-03-25","close":44369.7734},{"date":"2025-03-26","close":44318.9492},{"date":"2025-03-27","close":44318.9492},{"date":"2025-03-28","close":44115.6523},{"date":"2025-03-31","close":43556.582},{"date":"2025-04-01","close":43556.582},{"date":"2025-04-02","close":43454.9336},{"date":"2025-04-03","close":43454.9336},{"date":"2025-04-04","close":43556.582},{"date":"2025-04-07","close":42895.8672},{"date":"2025-04-08","close":43149.9844},{"date":"2025-04-09","close":42997.5117},{"date":"2025-04-10","close":43709.0547},{"date":"2025-04-11","close":43759.8789},{"date":"2025-04-14","close":44064.8281},{"date":"2025-04-15","close":44115.6523},{"date":"2025-04-16","close":44166.4727},{"date":"2025-04-17","close":44268.125},{"date":"2025-04-18","close":44420.5977},{"date":"2025-04-21","close":44725.543},{"date":"2025-04-22","close":45132.1406},{"date":"2025-04-23","close":45233.7891},{"date":"2025-04-24","close":45132.1406},{"date":"2025-04-25","close":45691.2109},{"date":"2025-04-28","close":46046.9805},{"date":"2025-04-29","close":46148.6328},{"date":"2025-04-30","close":45640.3867},{"date":"2025-05-02","close":45589.5625},{"date":"2025-05-07","close":45945.332},{"date":"2025-05-08","close":45996.1562},{"date":"2025-05-09","close":45894.5078},{"date":"2025-05-12","close":46301.0977},{"date":"2025-05-13","close":46199.457},{"date":"2025-05-14","close":46301.0977},{"date":"2025-05-15","close":46453.5781},{"date":"2025-05-16","close":45081.3164},{"date":"2025-05-19","close":44979.668},{"date":"2025-05-20","close":45284.6133},{"date":"2025-05-21","close":45233.7891},{"date":"2025-05-22","close":45081.3164},{"date":"2025-05-23","close":45335.4375},{"date":"2025-05-26","close":45843.6797},{"date":"2025-05-27","close":46301.0977},{"date":"2025-05-28","close":45996.1562},{"date":"2025-05-29","close":46961.8203},{"date":"2025-05-30","close":46860.1719},{"date":"2025-06-02","close":46606.0508},{"date":"2025-06-04","close":47825.8398},{"date":"2025-06-05","close":47825.8398},{"date":"2025-06-09","close":48842.332},{"date":"2025-06-10","close":49096.4531},{"date":"2025-06-11","close":49045.6211},{"date":"2025-06-12","close":49198.0977},{"date":"2025-06-13","close":48537.3789},{"date":"2025-06-16","close":48689.8555},{"date":"2025-06-17","close":48639.0312},{"date":"2025-06-18","close":48588.2031},{"date":"2025-06-19","close":48588.2031},{"date":"2025-06-20","close":48537.3789},{"date":"2025-06-23","close":48384.9062},{"date":"2025-06-24","close":48689.8555},{"date":"2025-06-25","close":49248.9219},{"date":"2025-06-26","close":48689.8555},{"date":"2025-06-27","close":48232.4375},{"date":"2025-06-30","close":48791.5039},{"date":"2025-07-01","close":49655.5156},{"date":"2025-07-02","close":49655.5156},{"date":"2025-07-03","close":49960.4648},{"date":"2025-07-04","close":49706.3438},{"date":"2025-07-07","close":50062.1133},{"date":"2025-07-08","close":50824.4805},{"date":"2025-07-09","close":51840.9766},{"date":"2025-07-10","close":53772.3008},{"date":"2025-07-11","close":53670.6523},{"date":"2025-07-14","close":52857.4609},{"date":"2025-07-15","close":53162.4062},{"date":"2025-07-16","close":53060.7617},{"date":"2025-07-17","close":52600.0},{"date":"2025-07-18","close":52100.0},{"date":"2025-07-21","close":52900.0},{"date":"2025-07-22","close":53000.0},{"date":"2025-07-23","close":54000.0},{"date":"2025-07-24","close":53200.0},{"date":"2025-07-25","close":52900.0},{"date":"2025-07-28","close":51300.0},{"date":"2025-07-29","close":52200.0},{"date":"2025-07-30","close":52700.0},{"date":"2025-07-31","close":52000.0},{"date":"2025-08-01","close":51700.0},{"date":"2025-08-04","close":52100.0},{"date":"2025-08-05","close":52900.0},{"date":"2025-08-06","close":53000.0},{"date":"2025-08-07","close":52300.0},{"date":"2025-08-08","close":51900.0},{"date":"2025-08-11","close":51200.0},{"date":"2025-08-12","close":51500.0},{"date":"2025-08-13","close":50900.0},{"date":"2025-08-14","close":50300.0},{"date":"2025-08-18","close":49100.0},{"date":"2025-08-19","close":49150.0},{"date":"2025-08-20","close":48700.0},{"date":"2025-08-21","close":48700.0},{"date":"2025-08-22","close":49800.0},{"date":"2025-08-25","close":49000.0},{"date":"2025-08-26","close":49400.0},{"date":"2025-08-27","close":49250.0},{"date":"2025-08-28","close":49550.0},{"date":"2025-08-29","close":51400.0},{"date":"2025-09-01","close":50600.0},{"date":"2025-09-02","close":50500.0},{"date":"2025-09-03","close":50200.0},{"date":"2025-09-04","close":49900.0},{"date":"2025-09-05","close":49850.0},{"date":"2025-09-08","close":50500.0},{"date":"2025-09-09","close":50400.0},{"date":"2025-09-10","close":50200.0},{"date":"2025-09-11","close":50400.0},{"date":"2025-09-12","close":50000.0},{"date":"2025-09-15","close":50200.0},{"date":"2025-09-16","close":50000.0},{"date":"2025-09-17","close":50100.0},{"date":"2025-09-18","close":49950.0},{"date":"2025-09-19","close":49400.0},{"date":"2025-09-22","close":50200.0},{"date":"2025-09-23","close":49850.0},{"date":"2025-09-24","close":49700.0},{"date":"2025-09-25","close":49350.0},{"date":"2025-09-26","close":49100.0},{"date":"2025-09-29","close":48900.0},{"date":"2025-09-30","close":48900.0},{"date":"2025-10-01","close":48500.0},{"date":"2025-10-02","close":49350.0},{"date":"2025-10-10","close":49300.0},{"date":"2025-10-13","close":49300.0},{"date":"2025-10-14","close":48900.0},{"date":"2025-10-15","close":48900.0},{"date":"2025-10-16","close":48500.0},{"date":"2025-10-17","close":48250.0},{"date":"2025-10-20","close":48400.0},{"date":"2025-10-21","close":48700.0},{"date":"2025-10-22","close":49300.0},{"date":"2025-10-23","close":48950.0},{"date":"2025-10-24","close":48750.0},{"date":"2025-10-27","close":48950.0},{"date":"2025-10-28","close":48800.0},{"date":"2025-10-29","close":48600.0},{"date":"2025-10-30","close":48100.0},{"date":"2025-10-31","close":47850.0},{"date":"2025-11-03","close":47700.0},{"date":"2025-11-04","close":48100.0},{"date":"2025-11-05","close":47700.0},{"date":"2025-11-06","close":48250.0},{"date":"2025-11-07","close":49000.0},{"date":"2025-11-10","close":49750.0},{"date":"2025-11-11","close":49450.0},{"date":"2025-11-12","close":50200.0},{"date":"2025-11-13","close":50200.0},{"date":"2025-11-14","close":50800.0},{"date":"2025-11-17","close":50400.0},{"date":"2025-11-18","close":49650.0},{"date":"2025-11-19","close":50200.0},{"date":"2025-11-20","close":50200.0},{"date":"2025-11-21","close":50500.0},{"date":"2025-11-24","close":52400.0},{"date":"2025-11-25","close":52900.0},{"date":"2025-11-26","close":52900.0},{"date":"2025-11-27","close":52900.0},{"date":"2025-11-28","close":52900.0},{"date":"2025-12-01","close":52900.1253},{"date":"2025-12-02","close":52900.1253},{"date":"2025-12-03","close":52900.1253},{"date":"2025-12-04","close":52900.1253},{"date":"2025-12-05","close":52900.1253},{"date":"2025-12-08","close":52900.1253},{"date":"2025-12-09","close":52900.1253},{"date":"2025-12-10","close":52900.1253},{"date":"2025-12-11","close":52900.1253},{"date":"2025-12-12","close":52900.1253},{"date":"2025-12-15","close":52900.1253},{"date":"2025-12-16","close":52900.1253},{"date":"2025-12-17","close":52900.1253},{"date":"2025-12-18","close":52900.0588},{"date":"2025-12-19","close":52900.0588},{"date":"2025-12-22","close":52900.0588},{"date":"2025-12-23","close":52900.0588},{"date":"2025-12-24","close":44475.5898},{"date":"2025-12-26","close":43875.1914},{"date":"2025-12-29","close":43413.3477},{"date":"2025-12-30","close":43136.2422},{"date":"2026-01-02","close":42582.0312},{"date":"2026-01-05","close":41935.4453},{"date":"2026-01-06","close":42397.2891},{"date":"2026-01-07","close":42027.8125},{"date":"2026-01-08","close":41889.2617},{"date":"2026-01-09","close":41704.5273},{"date":"2026-01-12","close":41750.7109},{"date":"2026-01-13","close":42351.1055},{"date":"2026-01-14","close":42766.7656},{"date":"2026-01-15","close":42859.1328},{"date":"2026-01-16","close":43136.2422},{"date":"2026-01-19","close":42582.0312},{"date":"2026-01-20","close":43228.6094},{"date":"2026-01-21","close":42674.3984},{"date":"2026-01-22","close":42489.6562},{"date":"2026-01-23","close":43274.793},{"date":"2026-01-26","close":43690.4531},{"date":"2026-01-27","close":44152.2969},{"date":"2026-01-28","close":44706.5117},{"date":"2026-01-29","close":44660.3281},{"date":"2026-01-30","close":44521.7734},{"date":"2026-02-02","close":44059.9297},{"date":"2026-02-03","close":44706.5117},{"date":"2026-02-04","close":46830.9961},{"date":"2026-02-05","close":46830.9961},{"date":"2026-02-06","close":45861.1211},{"date":"2026-02-09","close":46553.8867},{"date":"2026-02-10","close":46646.2578},{"date":"2026-02-11","close":47015.7305},{"date":"2026-02-12","close":47385.207},{"date":"2026-02-13","close":49509.6914},{"date":"2026-02-19","close":50063.9023},{"date":"2026-02-20","close":50433.3789},{"date":"2026-02-23","close":50618.1172},{"date":"2026-02-24","close":50895.2227},{"date":"2026-02-25","close":52003.6484},{"date":"2026-02-26","close":52640.8281},{"date":"2026-02-27","close":52542.8008},{"date":"2026-03-03","close":51758.5781},{"date":"2026-03-04","close":49013.8047},{"date":"2026-03-05","close":50092.1094},{"date":"2026-03-06","close":49994.082},{"date":"2026-03-09","close":48719.7227},{"date":"2026-03-10","close":49503.9453},{"date":"2026-03-11","close":49601.9727},{"date":"2026-03-12","close":50582.2461},{"date":"2026-03-13","close":49209.8594},{"date":"2026-03-16","close":48866.7656},{"date":"2026-03-17","close":48523.668},{"date":"2026-03-18","close":48719.7227},{"date":"2026-03-19","close":48229.5859},{"date":"2026-03-20","close":50484.2188},{"date":"2026-03-23","close":48915.7773},{"date":"2026-03-24","close":49307.8867},{"date":"2026-03-25","close":49111.832},{"date":"2026-03-26","close":49209.8594},{"date":"2026-03-27","close":48523.668},{"date":"2026-03-30","close":48376.625},{"date":"2026-03-31","close":47543.3906},{"date":"2026-04-01","close":49503.9453},{"date":"2026-04-02","close":48621.6953},{"date":"2026-04-03","close":48768.7383},{"date":"2026-04-06","close":48719.7227},{"date":"2026-04-07","close":48425.6406},{"date":"2026-04-08","close":49013.8047},{"date":"2026-04-09","close":49013.8047},{"date":"2026-04-10","close":50092.1094},{"date":"2026-04-13","close":50190.1367},{"date":"2026-04-14","close":50778.3008},{"date":"2026-04-15","close":50680.2734},{"date":"2026-04-16","close":51268.4414},{"date":"2026-04-17","close":51268.4414},{"date":"2026-04-20","close":51268.4414},{"date":"2026-04-21","close":51268.4414},{"date":"2026-04-22","close":50974.3594},{"date":"2026-04-23","close":50778.3008},{"date":"2026-04-24","close":51072.3867},{"date":"2026-04-27","close":51856.6055},{"date":"2026-04-28","close":51856.6055},{"date":"2026-04-29","close":52738.8555},{"date":"2026-04-30","close":53130.9648},{"date":"2026-05-04","close":53032.9375},{"date":"2026-05-06","close":52934.9102},{"date":"2026-05-07","close":53327.0195},{"date":"2026-05-08","close":52444.7734},{"date":"2026-05-11","close":52248.7148},{"date":"2026-05-12","close":50974.3594},{"date":"2026-05-13","close":50190.1367},{"date":"2026-05-14","close":50974.3594},{"date":"2026-05-15","close":50876.3281},{"date":"2026-05-18","close":51562.5234},{"date":"2026-05-19","close":50680.2734},{"date":"2026-05-20","close":49601.9727},{"date":"2026-05-21","close":50190.1367},{"date":"2026-05-22","close":50680.2734},{"date":"2026-05-26","close":50974.3594},{"date":"2026-05-27","close":49700.0},{"date":"2026-05-28","close":49700.0},{"date":"2026-05-29","close":48915.7773},{"date":"2026-06-01","close":48621.6953},{"date":"2026-06-02","close":48670.707},{"date":"2026-06-04","close":48621.6953},{"date":"2026-06-05","close":48229.5859},{"date":"2026-06-08","close":46563.1133},{"date":"2026-06-09","close":48768.7383},{"date":"2026-06-10","close":48523.668},{"date":"2026-06-11","close":49013.8047},{"date":"2026-06-12","close":49601.9727},{"date":"2026-06-15","close":49700.0},{"date":"2026-06-16","close":50288.1641},{"date":"2026-06-17","close":50288.1641},{"date":"2026-06-18","close":49994.082},{"date":"2026-06-19","close":48964.793},{"date":"2026-06-22","close":48229.5859},{"date":"2026-06-23","close":47690.4336},{"date":"2026-06-24","close":47641.418},{"date":"2026-06-25","close":47935.5},{"date":"2026-06-26","close":46759.1719},{"date":"2026-06-29","close":47200.293},{"date":"2026-06-30","close":47200.293},{"date":"2026-07-01","close":47690.4336},{"date":"2026-07-02","close":48131.5586},{"date":"2026-07-03","close":48474.6523},{"date":"2026-07-06","close":49798.0273},{"date":"2026-07-07","close":50092.1094},{"date":"2026-07-08","close":49994.082},{"date":"2026-07-09","close":49307.8867},{"date":"2026-07-10","close":49700.0},{"date":"2026-07-13","close":49307.8867},{"date":"2026-07-14","close":49503.9453},{"date":"2026-07-15","close":49700.0},{"date":"2026-07-16","close":49700.0},{"date":"2026-07-20","close":49500.0},{"date":"2026-07-21","close":49350.0},{"date":"2026-07-22","close":49500.0},{"date":"2026-07-23","close":50100.0},{"date":"2026-07-24","close":49550.0},{"date":"2026-07-27","close":49900.0},{"date":"2026-07-28","close":48900.0},{"date":"2026-07-29","close":48650.0},{"date":"2026-07-30","close":48650.0},{"date":"2026-07-31","close":48600.0},{"date":"2026-08-03","close":48800.0},{"date":"2026-08-04","close":49000.0},{"date":"2026-08-05","close":49450.0},{"date":"2026-08-06","close":49400.0},{"date":"2026-08-07","close":49750.0},{"date":"2026-08-10","close":50400.0},{"date":"2026-08-11","close":51000.0},{"date":"2026-08-12","close":50000.0},{"date":"2026-08-13","close":50200.0},{"date":"2026-08-14","close":50500.0},{"date":"2026-08-18","close":54400.0},{"date":"2026-08-19","close":52800.0},{"date":"2026-08-20","close":52400.0},{"date":"2026-08-21","close":52600.0},{"date":"2026-08-24","close":54000.0},{"date":"2026-08-25","close":54200.0},{"date":"2026-08-26","close":53900.0},{"date":"2026-08-27","close":53800.0},{"date":"2026-08-28","close":55800.0},{"date":"2026-08-31","close":55600.0},{"date":"2026-09-01","close":55100.0},{"date":"2026-09-02","close":54700.0},{"date":"2026-09-03","close":54400.0},{"date":"2026-09-04","close":54400.0},{"date":"2026-09-07","close":54300.0},{"date":"2026-09-08","close":53800.0},{"date":"2026-09-09","close":53900.0},{"date":"2026-09-10","close":54200.0},{"date":"2026-09-11","close":56100.0},{"date":"2026-09-14","close":56300.0},{"date":"2026-09-15","close":55300.0},{"date":"2026-09-16","close":54800.0},{"date":"2026-09-17","close":55600.0},{"date":"2026-09-18","close":56300.0},{"date":"2026-09-21","close":55900.0},{"date":"2026-09-22","close":56600.0},{"date":"2026-09-23","close":56800.0},{"date":"2026-09-28","close":57300.0},{"date":"2026-09-29","close":57700.0},{"date":"2026-09-30","close":56900.0},{"date":"2026-10-01","close":56600.0},{"date":"2026-10-02","close":56100.0},{"date":"2026-10-06","close":57600.0},{"date":"2026-10-07","close":58000.0},{"date":"2026-10-08","close":59300.0},{"date":"2026-10-12","close":59300.0},{"date":"2026-10-13","close":60200.0},{"date":"2026-10-14","close":63500.0},{"date":"2026-10-15","close":62700.0},{"date":"2026-10-16","close":65500.0},{"date":"2026-10-19","close":65700.0},{"date":"2026-10-20","close":64600.0},{"date":"2026-10-21","close":62200.0},{"date":"2026-10-22","close":62200.0},{"date":"2026-10-23","close":61900.0}],"chart_data":[{"date":"2024-10-23","open":45190,"high":45285,"low":44760,"close":44856,"volume":5381,"rsi_14":42.31,"sma_20":47975.0,"sma_60":47517.5,"sma_120":47318.33},{"date":"2024-10-24","open":45142,"high":45142,"low":44712,"close":44903,"volume":2230,"rsi_14":44.55,"sma_20":47985.0,"sma_60":47510.0,"sma_120":47333.75},{"date":"2024-10-25","open":44903,"high":44999,"low":44426,"close":44808,"volume":5161,"rsi_14":35.56,"sma_20":47972.5,"sma_60":47505.83,"sma_120":47350.42},{"date":"2024-10-28","open":44808,"high":45238,"low":44808,"close":44999,"volume":2086,"rsi_14":40.91,"sma_20":47940.0,"sma_60":47514.17,"sma_120":47365.83},{"date":"2024-10-29","open":45142,"high":45190,"low":44951,"close":44951,"volume":3189,"rsi_14":40.91,"sma_20":47930.0,"sma_60":47521.67,"sma_120":47379.58},{"date":"2024-10-30","open":45142,"high":45333,"low":44903,"close":45142,"volume":3236,"rsi_14":24.64,"sma_20":47892.5,"sma_60":47506.67,"sma_120":47394.58},{"date":"2024-10-31","open":45190,"high":45381,"low":44999,"close":45047,"volume":2487,"rsi_14":14.29,"sma_20":47862.5,"sma_60":47500.0,"sma_120":47411.67},{"date":"2024-11-01","open":45238,"high":45238,"low":44473,"close":44617,"volume":10271,"rsi_14":12.5,"sma_20":47820.0,"sma_60":47480.83,"sma_120":47425.83},{"date":"2024-11-04","open":44903,"high":45094,"low":44473,"close":44999,"volume":2286,"rsi_14":24.64,"sma_20":47765.0,"sma_60":47467.5,"sma_120":47443.33},{"date":"2024-11-05","open":44999,"high":45142,"low":44808,"close":44951,"volume":1920,"rsi_14":26.15,"sma_20":47722.5,"sma_60":47456.67,"sma_120":47460.42},{"date":"2024-11-06","open":45094,"high":45094,"low":44569,"close":44712,"volume":5117,"rsi_14":28.33,"sma_20":47670.0,"sma_60":47471.67,"sma_120":47477.08},{"date":"2024-11-07","open":44569,"high":44808,"low":44569,"close":44760,"volume":2723,"rsi_14":30.51,"sma_20":47562.5,"sma_60":47475.0,"sma_120":47493.75},{"date":"2024-11-08","open":44712,"high":44903,"low":44473,"close":44712,"volume":4013,"rsi_14":33.33,"sma_20":47432.5,"sma_60":47480.83,"sma_120":47509.17},{"date":"2024-11-11","open":44617,"high":44664,"low":43996,"close":44043,"volume":6774,"rsi_14":30.0,"sma_20":47267.5,"sma_60":47468.33,"sma_120":47518.33},{"date":"2024-11-12","open":44043,"high":44187,"low":43470,"close":43470,"volume":5812,"rsi_14":27.69,"sma_20":47100.0,"sma_60":47442.5,"sma_120":47522.92},{"date":"2024-11-13","open":43470,"high":43852,"low":43088,"close":43375,"volume":5108,"rsi_14":25.76,"sma_20":46940.0,"sma_60":47415.83,"sma_120":47524.58},{"date":"2024-11-14","open":43422,"high":43470,"low":42754,"close":42754,"volume":6440,"rsi_14":22.08,"sma_20":46772.5,"sma_60":47381.67,"sma_120":47517.08},{"date":"2024-11-15","open":42945,"high":42945,"low":41989,"close":42372,"volume":11350,"rsi_14":16.05,"sma_20":46590.0,"sma_60":47340.83,"sma_120":47507.08},{"date":"2024-11-18","open":42372,"high":43375,"low":42372,"close":42945,"volume":5088,"rsi_14":27.17,"sma_20":46452.5,"sma_60":47303.33,"sma_120":47495.0},{"date":"2024-11-19","open":43184,"high":43518,"low":42993,"close":43184,"volume":3540,"rsi_14":27.96,"sma_20":46347.5,"sma_60":47260.0,"sma_120":47477.08},{"date":"2024-11-20","open":43375,"high":43518,"low":43184,"close":43375,"volume":1744,"rsi_14":31.58,"sma_20":46270.0,"sma_60":47210.0,"sma_120":47463.33},{"date":"2024-11-21","open":43470,"high":43852,"low":43184,"close":43470,"volume":2024,"rsi_14":36.36,"sma_20":46195.0,"sma_60":47159.17,"sma_120":47451.25},{"date":"2024-11-22","open":43661,"high":43757,"low":43136,"close":43279,"volume":2627,"rsi_14":28.57,"sma_20":46115.0,"sma_60":47109.17,"sma_120":47441.67},{"date":"2024-11-25","open":43518,"high":43614,"low":43279,"close":43279,"volume":1167,"rsi_14":28.92,"sma_20":46025.0,"sma_60":47056.67,"sma_120":47432.92},{"date":"2024-11-26","open":43327,"high":43422,"low":42993,"close":43231,"volume":4535,"rsi_14":30.38,"sma_20":45935.0,"sma_60":47011.67,"sma_120":47426.25},{"date":"2024-11-27","open":43136,"high":43375,"low":43088,"close":43279,"volume":5614,"rsi_14":30.38,"sma_20":45837.5,"sma_60":46966.67,"sma_120":47417.5},{"date":"2024-11-28","open":43327,"high":43566,"low":43088,"close":43566,"volume":4109,"rsi_14":35.71,"sma_20":45760.0,"sma_60":46924.17,"sma_120":47407.08},{"date":"2024-11-29","open":43566,"high":43757,"low":42849,"close":42945,"volume":8638,"rsi_14":36.14,"sma_20":45672.5,"sma_60":46873.33,"sma_120":47393.75},{"date":"2024-12-02","open":43136,"high":43136,"low":42324,"close":42897,"volume":6900,"rsi_14":41.67,"sma_20":45562.5,"sma_60":46823.33,"sma_120":47382.08},{"date":"2024-12-03","open":42801,"high":43279,"low":42658,"close":43279,"volume":4830,"rsi_14":48.72,"sma_20":45475.0,"sma_60":46780.0,"sma_120":47373.75},{"date":"2024-12-04","open":42658,"high":43088,"low":42610,"close":42801,"volume":7033,"rsi_14":50.67,"sma_20":45375.0,"sma_60":46725.83,"sma_120":47354.58},{"date":"2024-12-05","open":42801,"high":42801,"low":41942,"close":42133,"volume":7330,"rsi_14":46.91,"sma_20":45237.5,"sma_60":46672.5,"sma_120":47330.0},{"date":"2024-12-06","open":42228,"high":42228,"low":41225,"close":41894,"volume":12127,"rsi_14":35.14,"sma_20":45090.0,"sma_60":46616.67,"sma_120":47302.5},{"date":"2024-12-09","open":41798,"high":41798,"low":40126,"close":40413,"volume":21799,"rsi_14":21.0,"sma_20":44900.0,"sma_60":46547.5,"sma_120":47263.33},{"date":"2024-12-10","open":40461,"high":41559,"low":40461,"close":41464,"volume":5864,"rsi_14":33.05,"sma_20":44795.0,"sma_60":46500.0,"sma_120":47230.83},{"date":"2024-12-11","open":41464,"high":42085,"low":41368,"close":41894,"volume":4188,"rsi_14":36.8,"sma_20":44717.5,"sma_60":46456.67,"sma_120":47197.5},{"date":"2024-12-12","open":41894,"high":42563,"low":41894,"close":42563,"volume":5348,"rsi_14":44.44,"sma_20":44707.5,"sma_60":46429.17,"sma_120":47152.5},{"date":"2024-12-13","open":42610,"high":43040,"low":42515,"close":42849,"volume":5144,"rsi_14":46.81,"sma_20":44732.5,"sma_60":46401.67,"sma_120":47118.33},{"date":"2024-12-16","open":42945,"high":43088,"low":42706,"close":42897,"volume":2926,"rsi_14":47.52,"sma_20":44730.0,"sma_60":46370.83,"sma_120":47081.25},{"date":"2024-12-17","open":42897,"high":42945,"low":42276,"close":42372,"volume":7533,"rsi_14":43.71,"sma_20":44687.5,"sma_60":46332.5,"sma_120":47044.58},{"date":"2024-12-18","open":42610,"high":43184,"low":42419,"close":43184,"volume":2694,"rsi_14":47.53,"sma_20":44677.5,"sma_60":46307.5,"sma_120":47014.58},{"date":"2024-12-19","open":43088,"high":43088,"low":42610,"close":42945,"volume":1226,"rsi_14":50.0,"sma_20":44650.0,"sma_60":46276.67,"sma_120":46975.83},{"date":"2024-12-20","open":42945,"high":43088,"low":42610,"close":42897,"volume":1731,"rsi_14":50.0,"sma_20":44630.0,"sma_60":46239.17,"sma_120":46935.42},{"date":"2024-12-23","open":42993,"high":43184,"low":42801,"close":43184,"volume":4194,"rsi_14":49.34,"sma_20":44625.0,"sma_60":46196.67,"sma_120":46905.83},{"date":"2024-12-24","open":43184,"high":43327,"low":43040,"close":43327,"volume":3398,"rsi_14":53.79,"sma_20":44630.0,"sma_60":46165.0,"sma_120":46876.25},{"date":"2024-12-26","open":43375,"high":44330,"low":43327,"close":43709,"volume":10868,"rsi_14":61.87,"sma_20":44652.5,"sma_60":46127.5,"sma_120":46852.5},{"date":"2024-12-27","open":44726,"high":45030,"low":44116,"close":44573,"volume":10501,"rsi_14":50.0,"sma_20":44565.0,"sma_60":46062.5,"sma_120":46817.92},{"date":"2024-12-30","open":44421,"high":44776,"low":44217,"close":44573,"volume":2635,"rsi_14":60.99,"sma_20":44510.0,"sma_60":46000.83,"sma_120":46778.75},{"date":"2025-01-02","open":44675,"high":44776,"low":43658,"close":44217,"volume":9452,"rsi_14":50.79,"sma_20":44440.0,"sma_60":45922.5,"sma_120":46727.5},{"date":"2025-01-03","open":44166,"high":44166,"low":43455,"close":44014,"volume":14391,"rsi_14":45.45,"sma_20":44340.0,"sma_60":45845.83,"sma_120":46680.83},{"date":"2025-01-06","open":43963,"high":44014,"low":43404,"close":43912,"volume":5876,"rsi_14":37.61,"sma_20":44260.0,"sma_60":45768.33,"sma_120":46637.5},{"date":"2025-01-07","open":44014,"high":44166,"low":43862,"close":44116,"volume":5929,"rsi_14":36.45,"sma_20":44225.0,"sma_60":45675.0,"sma_120":46597.5},{"date":"2025-01-08","open":44065,"high":44522,"low":43811,"close":44014,"volume":4875,"rsi_14":35.19,"sma_20":44197.5,"sma_60":45573.33,"sma_120":46549.58},{"date":"2025-01-09","open":44014,"high":44116,"low":43557,"close":43658,"volume":5452,"rsi_14":36.54,"sma_20":44230.0,"sma_60":45465.83,"sma_120":46499.58},{"date":"2025-01-10","open":43658,"high":44116,"low":43506,"close":43963,"volume":5135,"rsi_14":29.03,"sma_20":44222.5,"sma_60":45372.5,"sma_120":46455.42},{"date":"2025-01-13","open":43963,"high":44014,"low":43404,"close":43506,"volume":3397,"rsi_14":27.84,"sma_20":44170.0,"sma_60":45275.83,"sma_120":46409.58},{"date":"2025-01-14","open":43658,"high":43862,"low":43455,"close":43658,"volume":1823,"rsi_14":30.3,"sma_20":44090.0,"sma_60":45190.0,"sma_120":46365.0},{"date":"2025-01-15","open":43760,"high":43862,"low":43607,"close":43709,"volume":1801,"rsi_14":26.6,"sma_20":43997.5,"sma_60":45106.67,"sma_120":46324.17},{"date":"2025-01-16","open":43811,"high":44014,"low":43455,"close":43811,"volume":1926,"rsi_14":25.81,"sma_20":43907.5,"sma_60":45030.0,"sma_120":46284.17},{"date":"2025-01-17","open":43811,"high":43912,"low":43404,"close":43760,"volume":4801,"rsi_14":18.6,"sma_20":43842.5,"sma_60":44959.17,"sma_120":46242.92},{"date":"2025-01-20","open":43760,"high":43862,"low":43557,"close":43709,"volume":1121,"rsi_14":32.65,"sma_20":43732.5,"sma_60":44893.33,"sma_120":46205.42},{"date":"2025-01-21","open":43760,"high":43811,"low":43353,"close":43404,"volume":1938,"rsi_14":29.09,"sma_20":43620.0,"sma_60":44821.67,"sma_120":46165.83},{"date":"2025-01-22","open":43506,"high":45132,"low":43302,"close":43811,"volume":4881,"rsi_14":42.86,"sma_20":43530.0,"sma_60":44758.33,"sma_120":46132.08},{"date":"2025-01-23","open":43709,"high":43862,"low":43099,"close":43150,"volume":3854,"rsi_14":36.92,"sma_20":43392.5,"sma_60":44680.83,"sma_120":46097.5},{"date":"2025-01-24","open":43302,"high":43455,"low":42998,"close":43150,"volume":3382,"rsi_14":38.1,"sma_20":43247.5,"sma_60":44604.17,"sma_120":46062.92},{"date":"2025-01-31","open":43506,"high":43557,"low":43099,"close":43150,"volume":2744,"rsi_14":33.9,"sma_20":43082.5,"sma_60":44524.17,"sma_120":46015.42},{"date":"2025-02-03","open":43404,"high":43404,"low":42591,"close":42591,"volume":7018,"rsi_14":29.41,"sma_20":42985.0,"sma_60":44436.67,"sma_120":45968.33},{"date":"2025-02-04","open":42693,"high":43048,"low":42388,"close":42489,"volume":3475,"rsi_14":31.75,"sma_20":42882.5,"sma_60":44355.0,"sma_120":45917.92},{"date":"2025-02-05","open":42845,"high":42998,"low":42438,"close":42998,"volume":2909,"rsi_14":35.82,"sma_20":42822.5,"sma_60":44275.0,"sma_120":45871.25},{"date":"2025-02-06","open":43048,"high":43099,"low":42642,"close":43048,"volume":2484,"rsi_14":42.37,"sma_20":42775.0,"sma_60":44196.67,"sma_120":45826.67},{"date":"2025-02-07","open":43150,"high":43506,"low":42896,"close":43252,"volume":5179,"rsi_14":43.33,"sma_20":42742.5,"sma_60":44125.83,"sma_120":45798.75},{"date":"2025-02-10","open":43252,"high":43607,"low":43099,"close":43557,"volume":7094,"rsi_14":47.69,"sma_20":42715.0,"sma_60":44059.17,"sma_120":45767.08},{"date":"2025-02-11","open":43658,"high":43658,"low":43252,"close":43557,"volume":2770,"rsi_14":46.03,"sma_20":42692.5,"sma_60":43993.33,"sma_120":45737.08},{"date":"2025-02-12","open":43455,"high":43658,"low":43302,"close":43506,"volume":1612,"rsi_14":46.03,"sma_20":42685.0,"sma_60":43938.33,"sma_120":45703.33},{"date":"2025-02-13","open":43455,"high":43912,"low":43353,"close":43455,"volume":3836,"rsi_14":46.03,"sma_20":42660.0,"sma_60":43892.5,"sma_120":45667.5},{"date":"2025-02-14","open":43658,"high":44065,"low":43455,"close":43912,"volume":4666,"rsi_14":57.58,"sma_20":42680.0,"sma_60":43855.83,"sma_120":45635.83},{"date":"2025-02-17","open":43811,"high":44166,"low":43760,"close":44014,"volume":3015,"rsi_14":53.33,"sma_20":42697.5,"sma_60":43831.67,"sma_120":45606.67},{"date":"2025-02-18","open":43912,"high":44217,"low":43811,"close":44014,"volume":3925,"rsi_14":68.09,"sma_20":42712.5,"sma_60":43814.17,"sma_120":45577.5},{"date":"2025-02-19","open":43912,"high":44217,"low":43912,"close":44217,"volume":1782,"rsi_14":70.59,"sma_20":42732.5,"sma_60":43790.0,"sma_120":45546.67},{"date":"2025-02-20","open":44217,"high":44268,"low":44116,"close":44217,"volume":2339,"rsi_14":70.59,"sma_20":42755.0,"sma_60":43761.67,"sma_120":45510.83},{"date":"2025-02-21","open":44166,"high":44421,"low":44166,"close":44319,"volume":2726,"rsi_14":90.48,"sma_20":42785.0,"sma_60":43731.67,"sma_120":45470.83},{"date":"2025-02-24","open":44319,"high":44827,"low":44319,"close":44726,"volume":3779,"rsi_14":95.83,"sma_20":42850.0,"sma_60":43706.67,"sma_120":45432.92},{"date":"2025-02-25","open":44624,"high":44878,"low":44421,"close":44878,"volume":3435,"rsi_14":95.12,"sma_20":42902.5,"sma_60":43687.5,"sma_120":45398.33},{"date":"2025-02-26","open":44776,"high":45183,"low":44675,"close":44929,"volume":3458,"rsi_14":95.12,"sma_20":42990.0,"sma_60":43669.17,"sma_120":45362.92},{"date":"2025-02-27","open":44929,"high":45437,"low":44878,"close":45285,"volume":2770,"rsi_14":95.45,"sma_20":43095.0,"sma_60":43657.5,"sma_120":45334.58},{"date":"2025-02-28","open":45183,"high":45183,"low":44573,"close":44827,"volume":3353,"rsi_14":76.6,"sma_20":43177.5,"sma_60":43637.5,"sma_120":45302.08},{"date":"2025-03-04","open":45132,"high":45132,"low":44421,"close":44522,"volume":3520,"rsi_14":67.92,"sma_20":43272.5,"sma_60":43607.5,"sma_120":45265.83},{"date":"2025-03-05","open":44522,"high":44980,"low":44421,"close":44726,"volume":1963,"rsi_14":71.43,"sma_20":43382.5,"sma_60":43591.67,"sma_120":45232.5},{"date":"2025-03-06","open":44726,"high":45183,"low":44726,"close":44726,"volume":1422,"rsi_14":72.73,"sma_20":43467.5,"sma_60":43576.67,"sma_120":45200.0},{"date":"2025-03-07","open":44522,"high":45285,"low":44522,"close":45234,"volume":2101,"rsi_14":73.21,"sma_20":43575.0,"sma_60":43563.33,"sma_120":45171.67},{"date":"2025-03-10","open":45437,"high":45742,"low":45081,"close":45437,"volume":4986,"rsi_14":74.14,"sma_20":43682.5,"sma_60":43561.67,"sma_120":45143.75},{"date":"2025-03-11","open":45437,"high":45437,"low":44726,"close":45081,"volume":18666,"rsi_14":66.15,"sma_20":43757.5,"sma_60":43565.83,"sma_120":45119.17},{"date":"2025-03-12","open":45132,"high":45234,"low":44726,"close":44878,"volume":3251,"rsi_14":60.0,"sma_20":43822.5,"sma_60":43570.83,"sma_120":45093.75},{"date":"2025-03-13","open":44929,"high":45030,"low":44573,"close":44573,"volume":5438,"rsi_14":54.93,"sma_20":43875.0,"sma_60":43596.67,"sma_120":45072.08},{"date":"2025-03-14","open":44624,"high":44929,"low":44471,"close":44675,"volume":3120,"rsi_14":54.93,"sma_20":43935.0,"sma_60":43605.83,"sma_120":45052.92},{"date":"2025-03-17","open":44827,"high":44878,"low":44421,"close":44675,"volume":3640,"rsi_14":49.21,"sma_20":43972.5,"sma_60":43607.5,"sma_120":45032.08},{"date":"2025-03-18","open":44675,"high":44726,"low":44471,"close":44624,"volume":2913,"rsi_14":45.9,"sma_20":44002.5,"sma_60":43596.67,"sma_120":45012.92},{"date":"2025-03-19","open":44522,"high":44929,"low":44522,"close":44776,"volume":2971,"rsi_14":47.62,"sma_20":44040.0,"sma_60":43583.33,"sma_120":44992.5},{"date":"2025-03-20","open":44675,"high":44980,"low":44675,"close":44929,"volume":1634,"rsi_14":44.07,"sma_20":44075.0,"sma_60":43571.67,"sma_120":44971.25},{"date":"2025-03-21","open":44929,"high":44980,"low":44726,"close":44878,"volume":1871,"rsi_14":50.98,"sma_20":44107.5,"sma_60":43568.33,"sma_120":44950.42},{"date":"2025-03-24","open":44878,"high":44929,"low":44522,"close":44827,"volume":5889,"rsi_14":56.52,"sma_20":44132.5,"sma_60":43550.0,"sma_120":44928.75},{"date":"2025-03-25","open":44827,"high":44827,"low":44166,"close":44370,"volume":8114,"rsi_14":43.14,"sma_20":44115.0,"sma_60":43528.33,"sma_120":44902.5},{"date":"2025-03-26","open":44421,"high":44421,"low":43963,"close":44319,"volume":6361,"rsi_14":42.31,"sma_20":44087.5,"sma_60":43506.67,"sma_120":44872.92},{"date":"2025-03-27","open":44471,"high":44471,"low":44116,"close":44319,"volume":1725,"rsi_14":28.57,"sma_20":44057.5,"sma_60":43480.0,"sma_120":44838.33},{"date":"2025-03-28","open":44421,"high":44421,"low":43912,"close":44116,"volume":5032,"rsi_14":19.05,"sma_20":44000.0,"sma_60":43447.5,"sma_120":44806.25},{"date":"2025-03-31","open":43811,"high":44065,"low":43506,"close":43557,"volume":3702,"rsi_14":17.39,"sma_20":43937.5,"sma_60":43399.17,"sma_120":44763.33},{"date":"2025-04-01","open":43912,"high":43912,"low":43353,"close":43557,"volume":12848,"rsi_14":19.05,"sma_20":43890.0,"sma_60":43382.5,"sma_120":44722.5},{"date":"2025-04-02","open":43506,"high":43633,"low":43201,"close":43455,"volume":9970,"rsi_14":21.05,"sma_20":43827.5,"sma_60":43364.17,"sma_120":44682.5},{"date":"2025-04-03","open":43302,"high":43557,"low":42896,"close":43455,"volume":6023,"rsi_14":16.67,"sma_20":43765.0,"sma_60":43351.67,"sma_120":44637.08},{"date":"2025-04-04","open":43455,"high":43658,"low":43201,"close":43557,"volume":2723,"rsi_14":21.05,"sma_20":43682.5,"sma_60":43344.17,"sma_120":44595.0},{"date":"2025-04-07","open":43455,"high":43455,"low":42591,"close":42896,"volume":6695,"rsi_14":16.0,"sma_20":43557.5,"sma_60":43327.5,"sma_120":44547.92},{"date":"2025-04-08","open":42947,"high":43658,"low":42896,"close":43150,"volume":7747,"rsi_14":19.23,"sma_20":43462.5,"sma_60":43311.67,"sma_120":44493.33},{"date":"2025-04-09","open":43150,"high":43302,"low":42388,"close":42998,"volume":7178,"rsi_14":13.46,"sma_20":43370.0,"sma_60":43295.0,"sma_120":44434.17},{"date":"2025-04-10","open":43099,"high":43811,"low":43048,"close":43709,"volume":8283,"rsi_14":32.31,"sma_20":43327.5,"sma_60":43295.83,"sma_120":44380.83},{"date":"2025-04-11","open":43658,"high":43760,"low":43252,"close":43760,"volume":1702,"rsi_14":33.85,"sma_20":43282.5,"sma_60":43292.5,"sma_120":44332.5},{"date":"2025-04-14","open":43760,"high":44166,"low":43658,"close":44065,"volume":3700,"rsi_14":45.16,"sma_20":43252.5,"sma_60":43301.67,"sma_120":44288.75},{"date":"2025-04-15","open":43862,"high":44166,"low":43862,"close":44116,"volume":86227,"rsi_14":46.77,"sma_20":43227.5,"sma_60":43309.17,"sma_120":44249.58},{"date":"2025-04-16","open":44116,"high":44268,"low":43862,"close":44166,"volume":2764,"rsi_14":47.62,"sma_20":43197.5,"sma_60":43316.67,"sma_120":44211.67},{"date":"2025-04-17","open":44166,"high":44268,"low":44116,"close":44268,"volume":2220,"rsi_14":52.46,"sma_20":43165.0,"sma_60":43324.17,"sma_120":44177.08},{"date":"2025-04-18","open":44319,"high":44573,"low":44116,"close":44421,"volume":3148,"rsi_14":66.04,"sma_20":43142.5,"sma_60":43335.0,"sma_120":44147.08},{"date":"2025-04-21","open":44675,"high":44776,"low":44421,"close":44726,"volume":2567,"rsi_14":69.49,"sma_20":43137.5,"sma_60":43351.67,"sma_120":44122.5},{"date":"2025-04-22","open":44726,"high":45183,"low":44624,"close":45132,"volume":3909,"rsi_14":75.38,"sma_20":43175.0,"sma_60":43380.0,"sma_120":44100.83},{"date":"2025-04-23","open":45183,"high":45285,"low":45132,"close":45234,"volume":2690,"rsi_14":76.12,"sma_20":43220.0,"sma_60":43403.33,"sma_120":44080.83},{"date":"2025-04-24","open":45234,"high":45437,"low":44929,"close":45132,"volume":8075,"rsi_14":73.13,"sma_20":43260.0,"sma_60":43435.83,"sma_120":44058.33},{"date":"2025-04-25","open":45132,"high":45793,"low":45081,"close":45691,"volume":6382,"rsi_14":92.31,"sma_20":43337.5,"sma_60":43477.5,"sma_120":44040.83},{"date":"2025-04-28","open":45691,"high":46250,"low":45437,"close":46047,"volume":3949,"rsi_14":92.54,"sma_20":43460.0,"sma_60":43525.0,"sma_120":44024.58},{"date":"2025-04-29","open":46199,"high":46199,"low":45640,"close":46149,"volume":3615,"rsi_14":96.97,"sma_20":43587.5,"sma_60":43583.33,"sma_120":44010.0},{"date":"2025-04-30","open":46149,"high":46657,"low":45640,"close":45640,"volume":3835,"rsi_14":80.65,"sma_20":43695.0,"sma_60":43635.0,"sma_120":43995.0},{"date":"2025-05-02","open":45945,"high":45945,"low":45437,"close":45590,"volume":3603,"rsi_14":79.03,"sma_20":43800.0,"sma_60":43677.5,"sma_120":43976.25},{"date":"2025-05-07","open":45742,"high":45945,"low":45335,"close":45945,"volume":6086,"rsi_14":79.37,"sma_20":43917.5,"sma_60":43725.0,"sma_120":43960.83},{"date":"2025-05-08","open":45640,"high":45996,"low":45640,"close":45996,"volume":3257,"rsi_14":79.37,"sma_20":44070.0,"sma_60":43770.0,"sma_120":43947.92},{"date":"2025-05-09","open":46047,"high":46149,"low":45539,"close":45895,"volume":7054,"rsi_14":76.56,"sma_20":44205.0,"sma_60":43808.33,"sma_120":43933.75},{"date":"2025-05-12","open":45895,"high":46301,"low":45895,"close":46301,"volume":5220,"rsi_14":78.57,"sma_20":44367.5,"sma_60":43853.33,"sma_120":43923.33},{"date":"2025-05-13","open":46454,"high":46606,"low":46149,"close":46199,"volume":3841,"rsi_14":75.36,"sma_20":44490.0,"sma_60":43897.5,"sma_120":43917.92},{"date":"2025-05-14","open":46454,"high":46504,"low":46098,"close":46301,"volume":4396,"rsi_14":73.85,"sma_20":44615.0,"sma_60":43944.17,"sma_120":43918.33},{"date":"2025-05-15","open":46352,"high":46454,"low":46149,"close":46454,"volume":3118,"rsi_14":71.67,"sma_20":44732.5,"sma_60":43985.83,"sma_120":43920.83},{"date":"2025-05-16","open":45539,"high":46047,"low":44675,"close":45081,"volume":15574,"rsi_14":48.24,"sma_20":44780.0,"sma_60":44003.33,"sma_120":43917.5},{"date":"2025-05-19","open":44929,"high":45132,"low":44675,"close":44980,"volume":7398,"rsi_14":48.24,"sma_20":44820.0,"sma_60":44019.17,"sma_120":43916.67},{"date":"2025-05-20","open":45081,"high":45488,"low":44827,"close":45285,"volume":3204,"rsi_14":45.0,"sma_20":44870.0,"sma_60":44036.67,"sma_120":43913.33},{"date":"2025-05-21","open":45386,"high":45691,"low":45081,"close":45234,"volume":7377,"rsi_14":39.19,"sma_20":44910.0,"sma_60":44053.33,"sma_120":43907.5},{"date":"2025-05-22","open":45285,"high":45285,"low":44929,"close":45081,"volume":5129,"rsi_14":36.0,"sma_20":44927.5,"sma_60":44065.83,"sma_120":43898.75},{"date":"2025-05-23","open":45132,"high":45437,"low":45030,"close":45335,"volume":4922,"rsi_14":45.71,"sma_20":44937.5,"sma_60":44075.83,"sma_120":43891.25},{"date":"2025-05-26","open":45335,"high":45895,"low":45335,"close":45844,"volume":3797,"rsi_14":53.16,"sma_20":44967.5,"sma_60":44091.67,"sma_120":43889.58},{"date":"2025-05-27","open":45844,"high":46454,"low":45844,"close":46301,"volume":6240,"rsi_14":54.32,"sma_20":45025.0,"sma_60":44114.17,"sma_120":43891.67},{"date":"2025-05-28","open":46199,"high":46403,"low":45844,"close":45996,"volume":9139,"rsi_14":50.0,"sma_20":45040.0,"sma_60":44125.83,"sma_120":43891.67},{"date":"2025-05-29","open":46098,"high":47063,"low":46047,"close":46962,"volume":9449,"rsi_14":60.19,"sma_20":45085.0,"sma_60":44160.83,"sma_120":43899.17},{"date":"2025-05-30","open":46962,"high":47114,"low":46403,"close":46860,"volume":3375,"rsi_14":55.67,"sma_20":45120.0,"sma_60":44199.17,"sma_120":43903.33},{"date":"2025-06-02","open":46860,"high":47114,"low":46403,"close":46606,"volume":7274,"rsi_14":54.0,"sma_20":45167.5,"sma_60":44230.0,"sma_120":43910.83},{"date":"2025-06-04","open":46759,"high":47927,"low":46759,"close":47826,"volume":16493,"rsi_14":62.3,"sma_20":45277.5,"sma_60":44280.83,"sma_120":43928.75},{"date":"2025-06-05","open":47978,"high":48029,"low":47572,"close":47826,"volume":7791,"rsi_14":61.34,"sma_20":45370.0,"sma_60":44323.33,"sma_120":43943.33},{"date":"2025-06-09","open":48029,"high":49046,"low":48029,"close":48842,"volume":14342,"rsi_14":83.04,"sma_20":45510.0,"sma_60":44379.17,"sma_120":43970.42},{"date":"2025-06-10","open":48842,"high":49503,"low":48792,"close":49096,"volume":10263,"rsi_14":85.22,"sma_20":45667.5,"sma_60":44445.0,"sma_120":44005.42},{"date":"2025-06-11","open":48741,"high":49147,"low":48741,"close":49046,"volume":6731,"rsi_14":83.64,"sma_20":45802.5,"sma_60":44513.33,"sma_120":44042.08},{"date":"2025-06-12","open":49096,"high":49554,"low":49046,"close":49198,"volume":11654,"rsi_14":84.82,"sma_20":45950.0,"sma_60":44589.17,"sma_120":44092.92},{"date":"2025-06-13","open":49198,"high":49503,"low":47927,"close":48537,"volume":12070,"rsi_14":77.87,"sma_20":46060.0,"sma_60":44652.5,"sma_120":44129.17},{"date":"2025-06-16","open":48334,"high":48690,"low":47063,"close":48690,"volume":6241,"rsi_14":77.5,"sma_20":46170.0,"sma_60":44718.33,"sma_120":44162.92},{"date":"2025-06-17","open":48588,"high":49046,"low":48232,"close":48639,"volume":9631,"rsi_14":74.77,"sma_20":46345.0,"sma_60":44784.17,"sma_120":44190.42},{"date":"2025-06-18","open":48537,"high":49300,"low":48334,"close":48588,"volume":4602,"rsi_14":71.84,"sma_20":46522.5,"sma_60":44846.67,"sma_120":44215.0},{"date":"2025-06-19","open":48588,"high":48741,"low":48182,"close":48588,"volume":2809,"rsi_14":76.29,"sma_20":46685.0,"sma_60":44906.67,"sma_120":44239.17},{"date":"2025-06-20","open":48436,"high":49046,"low":48283,"close":48537,"volume":4528,"rsi_14":69.62,"sma_20":46847.5,"sma_60":44966.67,"sma_120":44267.5},{"date":"2025-06-23","open":48537,"high":49300,"low":48182,"close":48385,"volume":3950,"rsi_14":68.75,"sma_20":47010.0,"sma_60":45025.0,"sma_120":44287.5},{"date":"2025-06-24","open":48436,"high":48995,"low":48283,"close":48690,"volume":4694,"rsi_14":75.31,"sma_20":47175.0,"sma_60":45095.83,"sma_120":44312.08},{"date":"2025-06-25","open":48792,"high":49249,"low":48690,"close":49249,"volume":6529,"rsi_14":70.59,"sma_20":47342.5,"sma_60":45176.67,"sma_120":44341.67},{"date":"2025-06-26","open":49351,"high":49401,"low":48436,"close":48690,"volume":6630,"rsi_14":60.76,"sma_20":47460.0,"sma_60":45248.33,"sma_120":44364.17},{"date":"2025-06-27","open":48436,"high":49096,"low":48131,"close":48232,"volume":5850,"rsi_14":41.18,"sma_20":47570.0,"sma_60":45315.83,"sma_120":44381.67},{"date":"2025-06-30","open":48080,"high":48792,"low":48080,"close":48792,"volume":3383,"rsi_14":45.95,"sma_20":47660.0,"sma_60":45401.67,"sma_120":44400.42},{"date":"2025-07-01","open":48791,"high":49656,"low":48690,"close":49656,"volume":10345,"rsi_14":56.67,"sma_20":47797.5,"sma_60":45501.67,"sma_120":44442.08},{"date":"2025-07-02","open":49605,"high":49656,"low":48995,"close":49656,"volume":4883,"rsi_14":55.17,"sma_20":47947.5,"sma_60":45603.33,"sma_120":44483.75},{"date":"2025-07-03","open":49706,"high":50164,"low":49503,"close":49960,"volume":6481,"rsi_14":67.5,"sma_20":48052.5,"sma_60":45710.0,"sma_120":44530.83},{"date":"2025-07-04","open":50164,"high":50164,"low":49554,"close":49706,"volume":7140,"rsi_14":62.2,"sma_20":48145.0,"sma_60":45810.83,"sma_120":44577.5},{"date":"2025-07-07","open":49351,"high":50215,"low":49351,"close":50062,"volume":15224,"rsi_14":65.91,"sma_20":48205.0,"sma_60":45928.33,"sma_120":44627.92},{"date":"2025-07-08","open":49859,"high":51231,"low":49859,"close":50824,"volume":12441,"rsi_14":71.57,"sma_20":48290.0,"sma_60":46054.17,"sma_120":44682.92},{"date":"2025-07-09","open":50824,"high":51841,"low":50824,"close":51841,"volume":18014,"rsi_14":76.23,"sma_20":48427.5,"sma_60":46199.17,"sma_120":44747.08},{"date":"2025-07-10","open":51841,"high":53874,"low":51841,"close":53772,"volume":18398,"rsi_14":82.39,"sma_20":48652.5,"sma_60":46364.17,"sma_120":44830.0},{"date":"2025-07-11","open":53772,"high":54179,"low":52857,"close":53671,"volume":18906,"rsi_14":82.91,"sma_20":48905.0,"sma_60":46526.67,"sma_120":44909.58},{"date":"2025-07-14","open":53569,"high":53569,"low":52044,"close":52857,"volume":12216,"rsi_14":74.4,"sma_20":49110.0,"sma_60":46670.83,"sma_120":44986.25},{"date":"2025-07-15","open":52857,"high":53467,"low":52654,"close":53162,"volume":8466,"rsi_14":73.62,"sma_20":49332.5,"sma_60":46819.17,"sma_120":45064.17},{"date":"2025-07-16","open":52857,"high":53366,"low":52146,"close":53061,"volume":13102,"rsi_14":77.92,"sma_20":49552.5,"sma_60":46965.0,"sma_120":45140.83},{"date":"2025-07-17","open":51600,"high":52800,"low":51500,"close":52600,"volume":14395,"rsi_14":83.66,"sma_20":49792.5,"sma_60":47115.83,"sma_120":45220.0},{"date":"2025-07-18","open":52100,"high":52700,"low":51700,"close":52100,"volume":8670,"rsi_14":76.97,"sma_20":50010.0,"sma_60":47255.83,"sma_120":45295.42},{"date":"2025-07-21","open":51900,"high":53100,"low":51900,"close":52900,"volume":11023,"rsi_14":76.82,"sma_20":50275.0,"sma_60":47404.17,"sma_120":45377.92},{"date":"2025-07-22","open":52900,"high":53300,"low":52500,"close":53000,"volume":8268,"rsi_14":77.12,"sma_20":50530.0,"sma_60":47547.5,"sma_120":45463.75},{"date":"2025-07-23","open":52600,"high":54000,"low":52600,"close":54000,"volume":12744,"rsi_14":79.04,"sma_20":50807.5,"sma_60":47705.83,"sma_120":45554.58},{"date":"2025-07-24","open":54000,"high":54100,"low":52500,"close":53200,"volume":10703,"rsi_14":74.16,"sma_20":51072.5,"sma_60":47852.5,"sma_120":45644.17},{"date":"2025-07-25","open":53200,"high":53900,"low":52500,"close":52900,"volume":4948,"rsi_14":70.62,"sma_20":51345.0,"sma_60":47985.0,"sma_120":45731.25},{"date":"2025-07-28","open":53400,"high":53400,"low":50500,"close":51300,"volume":20905,"rsi_14":56.7,"sma_20":51510.0,"sma_60":48085.0,"sma_120":45805.0},{"date":"2025-07-29","open":51300,"high":52300,"low":50400,"close":52200,"volume":9957,"rsi_14":56.25,"sma_20":51677.5,"sma_60":48198.33,"sma_120":45890.83},{"date":"2025-07-30","open":52300,"high":52900,"low":52000,"close":52700,"volume":4599,"rsi_14":48.78,"sma_20":51870.0,"sma_60":48328.33,"sma_120":45981.67},{"date":"2025-07-31","open":52900,"high":52900,"low":52000,"close":52000,"volume":3299,"rsi_14":45.45,"sma_20":52012.5,"sma_60":48447.5,"sma_120":46062.5},{"date":"2025-08-01","open":52000,"high":52000,"low":50400,"close":51700,"volume":10638,"rsi_14":48.19,"sma_20":52152.5,"sma_60":48555.83,"sma_120":46140.42},{"date":"2025-08-04","open":51800,"high":52400,"low":51100,"close":52100,"volume":3442,"rsi_14":48.81,"sma_20":52295.0,"sma_60":48670.0,"sma_120":46220.0},{"date":"2025-08-05","open":52400,"high":53100,"low":52300,"close":52900,"volume":5093,"rsi_14":53.85,"sma_20":52440.0,"sma_60":48799.17,"sma_120":46303.75},{"date":"2025-08-06","open":52900,"high":53500,"low":52800,"close":53000,"volume":4961,"rsi_14":52.27,"sma_20":52540.0,"sma_60":48923.33,"sma_120":46388.33},{"date":"2025-08-07","open":53000,"high":53000,"low":52100,"close":52300,"volume":1861,"rsi_14":51.11,"sma_20":52510.0,"sma_60":49037.5,"sma_120":46467.5},{"date":"2025-08-08","open":52500,"high":52600,"low":51750,"close":51900,"volume":3816,"rsi_14":44.19,"sma_20":52465.0,"sma_60":49143.33,"sma_120":46543.75},{"date":"2025-08-11","open":52200,"high":52200,"low":51100,"close":51200,"volume":2809,"rsi_14":40.22,"sma_20":52425.0,"sma_60":49235.0,"sma_120":46610.42},{"date":"2025-08-12","open":51200,"high":51800,"low":50600,"close":51500,"volume":4714,"rsi_14":35.29,"sma_20":52385.0,"sma_60":49354.17,"sma_120":46678.75},{"date":"2025-08-13","open":51700,"high":51700,"low":50600,"close":50900,"volume":3017,"rsi_14":36.14,"sma_20":52320.0,"sma_60":49465.0,"sma_120":46742.08},{"date":"2025-08-14","open":51000,"high":51300,"low":50000,"close":50300,"volume":4323,"rsi_14":34.88,"sma_20":52205.0,"sma_60":49560.83,"sma_120":46798.75},{"date":"2025-08-18","open":50300,"high":50300,"low":48700,"close":49100,"volume":7639,"rsi_14":36.59,"sma_20":52055.0,"sma_60":49637.5,"sma_120":46845.42},{"date":"2025-08-19","open":49250,"high":49700,"low":48950,"close":49150,"volume":4527,"rsi_14":29.25,"sma_20":51867.5,"sma_60":49717.5,"sma_120":46891.67},{"date":"2025-08-20","open":49350,"high":49350,"low":48200,"close":48700,"volume":4714,"rsi_14":22.6,"sma_20":51652.5,"sma_60":49785.83,"sma_120":46930.83},{"date":"2025-08-21","open":48700,"high":49300,"low":48450,"close":48700,"volume":2320,"rsi_14":25.0,"sma_20":51387.5,"sma_60":49845.83,"sma_120":46968.75},{"date":"2025-08-22","open":48750,"high":49800,"low":48750,"close":49800,"volume":5291,"rsi_14":37.16,"sma_20":51217.5,"sma_60":49916.67,"sma_120":47015.42},{"date":"2025-08-25","open":49800,"high":49950,"low":48950,"close":49000,"volume":3138,"rsi_14":30.13,"sma_20":51022.5,"sma_60":49979.17,"sma_120":47052.5},{"date":"2025-08-26","open":49000,"high":49400,"low":49000,"close":49400,"volume":1702,"rsi_14":26.35,"sma_20":50927.5,"sma_60":50032.5,"sma_120":47096.67},{"date":"2025-08-27","open":49400,"high":49500,"low":49000,"close":49250,"volume":931,"rsi_14":24.83,"sma_20":50780.0,"sma_60":50085.0,"sma_120":47142.08},{"date":"2025-08-28","open":49400,"high":49850,"low":49050,"close":49550,"volume":1969,"rsi_14":30.5,"sma_20":50622.5,"sma_60":50146.67,"sma_120":47188.33},{"date":"2025-08-29","open":51000,"high":52700,"low":50400,"close":51400,"volume":38487,"rsi_14":47.06,"sma_20":50592.5,"sma_60":50219.17,"sma_120":47250.0},{"date":"2025-09-01","open":51000,"high":51200,"low":50100,"close":50600,"volume":15391,"rsi_14":46.51,"sma_20":50537.5,"sma_60":50278.33,"sma_120":47300.83},{"date":"2025-09-02","open":50600,"high":50900,"low":50100,"close":50500,"volume":16872,"rsi_14":44.05,"sma_20":50457.5,"sma_60":50319.17,"sma_120":47349.17},{"date":"2025-09-03","open":50200,"high":50600,"low":49950,"close":50200,"volume":8739,"rsi_14":45.68,"sma_20":50322.5,"sma_60":50350.83,"sma_120":47397.92},{"date":"2025-09-04","open":50200,"high":50200,"low":49850,"close":49900,"volume":7412,"rsi_14":47.44,"sma_20":50167.5,"sma_60":50378.33,"sma_120":47445.83},{"date":"2025-09-05","open":50200,"high":50200,"low":49700,"close":49850,"volume":2660,"rsi_14":55.64,"sma_20":50045.0,"sma_60":50402.5,"sma_120":47495.83},{"date":"2025-09-08","open":50000,"high":50700,"low":49750,"close":50500,"volume":7204,"rsi_14":59.31,"sma_20":49975.0,"sma_60":50448.33,"sma_120":47550.42},{"date":"2025-09-09","open":50500,"high":50600,"low":50000,"close":50400,"volume":2890,"rsi_14":62.32,"sma_20":49935.0,"sma_60":50490.0,"sma_120":47604.17},{"date":"2025-09-10","open":50400,"high":50400,"low":49950,"close":50200,"volume":6742,"rsi_14":60.56,"sma_20":49870.0,"sma_60":50529.17,"sma_120":47656.67},{"date":"2025-09-11","open":50200,"high":50600,"low":50000,"close":50400,"volume":7612,"rsi_14":54.84,"sma_20":49845.0,"sma_60":50572.5,"sma_120":47709.58},{"date":"2025-09-12","open":50500,"high":50600,"low":49850,"close":50000,"volume":3437,"rsi_14":58.62,"sma_20":49830.0,"sma_60":50609.17,"sma_120":47757.92},{"date":"2025-09-15","open":50100,"high":50800,"low":49900,"close":50200,"volume":8290,"rsi_14":57.14,"sma_20":49885.0,"sma_60":50650.0,"sma_120":47808.33},{"date":"2025-09-16","open":50600,"high":50700,"low":50000,"close":50000,"volume":4824,"rsi_14":56.64,"sma_20":49927.5,"sma_60":50690.0,"sma_120":47857.5},{"date":"2025-09-17","open":50100,"high":50400,"low":50000,"close":50100,"volume":4510,"rsi_14":55.05,"sma_20":49997.5,"sma_60":50726.67,"sma_120":47911.25},{"date":"2025-09-18","open":50300,"high":50400,"low":49900,"close":49950,"volume":6828,"rsi_14":30.67,"sma_20":50060.0,"sma_60":50751.67,"sma_120":47964.17},{"date":"2025-09-19","open":50400,"high":50500,"low":49350,"close":49400,"volume":7728,"rsi_14":32.86,"sma_20":50040.0,"sma_60":50776.67,"sma_120":48012.5},{"date":"2025-09-22","open":49500,"high":50400,"low":48950,"close":50200,"volume":8836,"rsi_14":46.43,"sma_20":50100.0,"sma_60":50822.5,"sma_120":48069.17},{"date":"2025-09-23","open":50300,"high":50400,"low":49400,"close":49850,"volume":5043,"rsi_14":45.88,"sma_20":50122.5,"sma_60":50853.33,"sma_120":48127.5},{"date":"2025-09-24","open":49600,"high":50400,"low":49350,"close":49700,"volume":8614,"rsi_14":47.56,"sma_20":50145.0,"sma_60":50867.5,"sma_120":48184.58},{"date":"2025-09-25","open":49850,"high":49850,"low":49350,"close":49350,"volume":4236,"rsi_14":44.32,"sma_20":50135.0,"sma_60":50875.83,"sma_120":48239.58},{"date":"2025-09-26","open":48950,"high":49350,"low":48850,"close":49100,"volume":4054,"rsi_14":32.5,"sma_20":50020.0,"sma_60":50875.0,"sma_120":48292.5},{"date":"2025-09-29","open":49100,"high":49300,"low":48650,"close":48900,"volume":7697,"rsi_14":31.71,"sma_20":49935.0,"sma_60":50875.0,"sma_120":48342.92},{"date":"2025-09-30","open":48700,"high":49200,"low":48450,"close":48900,"volume":5773,"rsi_14":33.33,"sma_20":49855.0,"sma_60":50869.17,"sma_120":48398.75},{"date":"2025-10-01","open":49000,"high":49200,"low":48500,"close":48500,"volume":7074,"rsi_14":26.83,"sma_20":49770.0,"sma_60":50844.17,"sma_120":48449.17},{"date":"2025-10-02","open":48800,"high":50000,"low":48450,"close":49350,"volume":6772,"rsi_14":42.86,"sma_20":49742.5,"sma_60":50816.67,"sma_120":48507.92},{"date":"2025-10-10","open":49350,"high":49800,"low":49250,"close":49300,"volume":7155,"rsi_14":39.77,"sma_20":49715.0,"sma_60":50756.67,"sma_120":48560.42},{"date":"2025-10-13","open":49250,"high":49400,"low":48850,"close":49300,"volume":3799,"rsi_14":41.67,"sma_20":49655.0,"sma_60":50698.33,"sma_120":48612.5},{"date":"2025-10-14","open":49300,"high":49400,"low":48700,"close":48900,"volume":3165,"rsi_14":36.67,"sma_20":49580.0,"sma_60":50646.67,"sma_120":48658.75},{"date":"2025-10-15","open":48950,"high":49000,"low":48700,"close":48900,"volume":1927,"rsi_14":37.93,"sma_20":49515.0,"sma_60":50590.0,"sma_120":48704.58},{"date":"2025-10-16","open":48750,"high":49300,"low":48400,"close":48500,"volume":7603,"rsi_14":39.29,"sma_20":49420.0,"sma_60":50528.33,"sma_120":48746.67},{"date":"2025-10-17","open":48550,"high":49150,"low":48000,"close":48250,"volume":8589,"rsi_14":23.29,"sma_20":49332.5,"sma_60":50455.83,"sma_120":48785.83},{"date":"2025-10-20","open":48100,"high":48400,"low":47675,"close":48400,"volume":4986,"rsi_14":28.99,"sma_20":49242.5,"sma_60":50394.17,"sma_120":48825.0},{"date":"2025-10-21","open":48300,"high":49300,"low":48200,"close":48700,"volume":4078,"rsi_14":36.11,"sma_20":49177.5,"sma_60":50324.17,"sma_120":48864.17},{"date":"2025-10-22","open":48800,"high":49400,"low":48450,"close":49300,"volume":4079,"rsi_14":49.35,"sma_20":49137.5,"sma_60":50262.5,"sma_120":48905.0},{"date":"2025-10-23","open":49300,"high":49650,"low":48800,"close":48950,"volume":4225,"rsi_14":48.1,"sma_20":49087.5,"sma_60":50178.33,"sma_120":48942.08},{"date":"2025-10-24","open":49000,"high":49600,"low":48500,"close":48750,"volume":6732,"rsi_14":48.1,"sma_20":49055.0,"sma_60":50104.17,"sma_120":48978.33},{"date":"2025-10-27","open":48700,"high":49600,"low":48500,"close":48950,"volume":6104,"rsi_14":50.6,"sma_20":48992.5,"sma_60":50038.33,"sma_120":49011.67},{"date":"2025-10-28","open":48950,"high":48950,"low":48350,"close":48800,"volume":4615,"rsi_14":53.85,"sma_20":48940.0,"sma_60":49996.67,"sma_120":49040.83},{"date":"2025-10-29","open":48600,"high":49100,"low":48200,"close":48600,"volume":4184,"rsi_14":38.46,"sma_20":48885.0,"sma_60":49936.67,"sma_120":49067.5},{"date":"2025-10-30","open":48400,"high":48650,"low":47750,"close":48100,"volume":8069,"rsi_14":33.78,"sma_20":48822.5,"sma_60":49860.0,"sma_120":49094.17},{"date":"2025-10-31","open":48100,"high":48150,"low":47600,"close":47850,"volume":4644,"rsi_14":31.65,"sma_20":48760.0,"sma_60":49790.83,"sma_120":49119.17},{"date":"2025-11-03","open":48000,"high":48450,"low":47600,"close":47700,"volume":4195,"rsi_14":33.78,"sma_20":48700.0,"sma_60":49724.17,"sma_120":49140.0},{"date":"2025-11-04","open":47800,"high":48450,"low":47550,"close":48100,"volume":2827,"rsi_14":40.24,"sma_20":48660.0,"sma_60":49657.5,"sma_120":49163.75},{"date":"2025-11-05","open":47950,"high":48100,"low":47400,"close":47700,"volume":7255,"rsi_14":40.24,"sma_20":48620.0,"sma_60":49570.83,"sma_120":49185.0},{"date":"2025-11-06","open":47750,"high":48600,"low":47650,"close":48250,"volume":2775,"rsi_14":50.0,"sma_20":48565.0,"sma_60":49491.67,"sma_120":49207.5},{"date":"2025-11-07","open":48200,"high":49500,"low":48150,"close":49000,"volume":5176,"rsi_14":56.0,"sma_20":48550.0,"sma_60":49436.67,"sma_120":49237.08},{"date":"2025-11-10","open":49000,"high":49850,"low":48900,"close":49750,"volume":4035,"rsi_14":59.63,"sma_20":48572.5,"sma_60":49400.83,"sma_120":49272.08},{"date":"2025-11-11","open":49800,"high":50100,"low":48800,"close":49450,"volume":6189,"rsi_14":51.46,"sma_20":48600.0,"sma_60":49371.67,"sma_120":49303.33},{"date":"2025-11-12","open":49700,"high":50500,"low":49150,"close":50200,"volume":9148,"rsi_14":61.26,"sma_20":48665.0,"sma_60":49350.0,"sma_120":49352.08},{"date":"2025-11-13","open":50200,"high":50500,"low":49650,"close":50200,"volume":9126,"rsi_14":63.55,"sma_20":48750.0,"sma_60":49338.33,"sma_120":49401.67},{"date":"2025-11-14","open":49800,"high":51400,"low":49550,"close":50800,"volume":36656,"rsi_14":66.09,"sma_20":48877.5,"sma_60":49346.67,"sma_120":49453.75},{"date":"2025-11-17","open":50700,"high":50700,"low":50000,"close":50400,"volume":11917,"rsi_14":63.33,"sma_20":48977.5,"sma_60":49368.33,"sma_120":49502.92},{"date":"2025-11-18","open":50400,"high":50500,"low":49550,"close":49650,"volume":8972,"rsi_14":58.02,"sma_20":49025.0,"sma_60":49376.67,"sma_120":49547.08},{"date":"2025-11-19","open":49650,"high":50300,"low":49400,"close":50200,"volume":3862,"rsi_14":65.91,"sma_20":49070.0,"sma_60":49401.67,"sma_120":49593.75},{"date":"2025-11-20","open":49850,"high":50600,"low":49850,"close":50200,"volume":5397,"rsi_14":68.5,"sma_20":49132.5,"sma_60":49426.67,"sma_120":49636.25},{"date":"2025-11-21","open":49900,"high":50500,"low":49550,"close":50500,"volume":7322,"rsi_14":71.54,"sma_20":49220.0,"sma_60":49438.33,"sma_120":49677.5},{"date":"2025-11-24","open":50700,"high":52700,"low":50200,"close":52400,"volume":19956,"rsi_14":76.88,"sma_20":49392.5,"sma_60":49495.0,"sma_120":49737.08},{"date":"2025-11-25","open":52400,"high":53600,"low":52100,"close":52900,"volume":15861,"rsi_14":82.1,"sma_20":49597.5,"sma_60":49553.33,"sma_120":49792.92},{"date":"2025-11-26","open":52800,"high":53100,"low":50700,"close":52900,"volume":18236,"rsi_14":80.79,"sma_20":49812.5,"sma_60":49614.17,"sma_120":49849.58},{"date":"2025-11-27","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":78.68,"sma_20":50052.5,"sma_60":49670.0,"sma_120":49908.33},{"date":"2025-11-28","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":76.03,"sma_20":50305.0,"sma_60":49695.0,"sma_120":49957.08},{"date":"2025-12-01","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":80.0,"sma_20":50565.01,"sma_60":49733.34,"sma_120":50005.83},{"date":"2025-12-02","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":77.0,"sma_20":50805.01,"sma_60":49773.34,"sma_120":50046.25},{"date":"2025-12-03","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":77.0,"sma_20":51065.02,"sma_60":49818.34,"sma_120":50084.59},{"date":"2025-12-04","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":73.86,"sma_20":51297.53,"sma_60":49868.34,"sma_120":50123.34},{"date":"2025-12-05","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":81.25,"sma_20":51492.53,"sma_60":49919.18,"sma_120":50160.84},{"date":"2025-12-08","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":100.0,"sma_20":51650.04,"sma_60":49959.18,"sma_120":50203.76},{"date":"2025-12-09","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":100.0,"sma_20":51822.54,"sma_60":50000.85,"sma_120":50245.42},{"date":"2025-12-10","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":100.0,"sma_20":51957.55,"sma_60":50045.85,"sma_120":50287.51},{"date":"2025-12-11","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":100.0,"sma_20":52092.56,"sma_60":50087.52,"sma_120":50330.01},{"date":"2025-12-12","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":100.0,"sma_20":52197.56,"sma_60":50135.85,"sma_120":50372.51},{"date":"2025-12-15","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":100.0,"sma_20":52322.57,"sma_60":50180.86,"sma_120":50415.43},{"date":"2025-12-16","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":100.0,"sma_20":52485.08,"sma_60":50229.19,"sma_120":50459.6},{"date":"2025-12-17","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":100.0,"sma_20":52620.08,"sma_60":50275.86,"sma_120":50501.26},{"date":"2025-12-18","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":65.32,"sma_20":52755.08,"sma_60":50325.03,"sma_120":50538.35},{"date":"2025-12-19","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":0.0,"sma_20":52875.09,"sma_60":50383.36,"sma_120":50580.01},{"date":"2025-12-22","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":0.0,"sma_20":52900.09,"sma_60":50428.36,"sma_120":50625.43},{"date":"2025-12-23","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":0.0,"sma_20":52900.09,"sma_60":50479.2,"sma_120":50666.27},{"date":"2025-12-24","open":46092,"high":46092,"low":43275,"close":44476,"volume":29052,"rsi_14":0.0,"sma_20":52807.34,"sma_60":50501.61,"sma_120":50684.56},{"date":"2025-12-26","open":44198,"high":44383,"low":43506,"close":43875,"volume":7590,"rsi_14":0.0,"sma_20":52680.12,"sma_60":50518.37,"sma_120":50697.1},{"date":"2025-12-29","open":43598,"high":43875,"low":42905,"close":43413,"volume":5795,"rsi_14":0.0,"sma_20":52455.76,"sma_60":50506.92,"sma_120":50690.96},{"date":"2025-12-30","open":43090,"high":43598,"low":42905,"close":43136,"volume":3488,"rsi_14":0.0,"sma_20":52215.95,"sma_60":50493.65,"sma_120":50684.33},{"date":"2026-01-02","open":43136,"high":43136,"low":42074,"close":42582,"volume":6378,"rsi_14":0.0,"sma_20":51875.94,"sma_60":50446.98,"sma_120":50658.08},{"date":"2026-01-05","open":42490,"high":42859,"low":41566,"close":41935,"volume":11784,"rsi_14":0.0,"sma_20":51500.93,"sma_60":50395.32,"sma_120":50619.74},{"date":"2026-01-06","open":41566,"high":42397,"low":41566,"close":42397,"volume":4708,"rsi_14":6.25,"sma_20":51150.93,"sma_60":50337.82,"sma_120":50577.24},{"date":"2026-01-07","open":42397,"high":42490,"low":41612,"close":42028,"volume":6834,"rsi_14":5.95,"sma_20":50780.92,"sma_60":50274.48,"sma_120":50515.58},{"date":"2026-01-08","open":42028,"high":42305,"low":41566,"close":41889,"volume":5347,"rsi_14":5.85,"sma_20":50403.42,"sma_60":50208.65,"sma_120":50453.49},{"date":"2026-01-09","open":41889,"high":42213,"low":41612,"close":41705,"volume":5097,"rsi_14":5.71,"sma_20":50015.91,"sma_60":50146.15,"sma_120":50396.41},{"date":"2026-01-12","open":42120,"high":42166,"low":41566,"close":41751,"volume":4215,"rsi_14":6.25,"sma_20":49630.9,"sma_60":50084.48,"sma_120":50337.24},{"date":"2026-01-13","open":42166,"high":42351,"low":41751,"close":42351,"volume":2314,"rsi_14":12.7,"sma_20":49278.4,"sma_60":50040.32,"sma_120":50284.33},{"date":"2026-01-14","open":42351,"high":42813,"low":41889,"close":42767,"volume":2795,"rsi_14":16.67,"sma_20":48948.39,"sma_60":50007.82,"sma_120":50231.83},{"date":"2026-01-15","open":42767,"high":43229,"low":42490,"close":42859,"volume":5470,"rsi_14":17.5,"sma_20":48623.38,"sma_60":49974.48,"sma_120":50184.33},{"date":"2026-01-16","open":43044,"high":43413,"low":42998,"close":43136,"volume":3709,"rsi_14":24.28,"sma_20":48313.38,"sma_60":49941.15,"sma_120":50132.66},{"date":"2026-01-19","open":42859,"high":42905,"low":42028,"close":42582,"volume":6713,"rsi_14":24.53,"sma_20":47973.37,"sma_60":49887.82,"sma_120":50075.16},{"date":"2026-01-20","open":42305,"high":43783,"low":42028,"close":43229,"volume":5680,"rsi_14":38.66,"sma_20":47668.37,"sma_60":49851.98,"sma_120":50015.16},{"date":"2026-01-21","open":43229,"high":43367,"low":42536,"close":42674,"volume":4032,"rsi_14":37.14,"sma_20":47333.37,"sma_60":49809.48,"sma_120":49956.83},{"date":"2026-01-22","open":43321,"high":43321,"low":42397,"close":42490,"volume":15806,"rsi_14":49.11,"sma_20":46988.36,"sma_60":49760.32,"sma_120":49899.33},{"date":"2026-01-23","open":42767,"high":43275,"low":42490,"close":43275,"volume":8043,"rsi_14":62.61,"sma_20":46685.86,"sma_60":49727.82,"sma_120":49862.24},{"date":"2026-01-26","open":43690,"high":43690,"low":43090,"close":43690,"volume":6243,"rsi_14":62.28,"sma_20":46498.62,"sma_60":49706.15,"sma_120":49821.41},{"date":"2026-01-27","open":43783,"high":44291,"low":43552,"close":44152,"volume":4686,"rsi_14":69.83,"sma_20":46370.83,"sma_60":49701.15,"sma_120":49780.58},{"date":"2026-01-28","open":44152,"high":44799,"low":44060,"close":44707,"volume":6671,"rsi_14":74.4,"sma_20":46370.19,"sma_60":49710.32,"sma_120":49750.58},{"date":"2026-01-29","open":44245,"high":44707,"low":43783,"close":44660,"volume":7982,"rsi_14":76.23,"sma_20":46382.5,"sma_60":49721.15,"sma_120":49722.66},{"date":"2026-01-30","open":44660,"high":44707,"low":43968,"close":44522,"volume":3188,"rsi_14":74.19,"sma_20":46487.5,"sma_60":49722.82,"sma_120":49690.16},{"date":"2026-02-02","open":44707,"high":44707,"low":43552,"close":44060,"volume":4740,"rsi_14":65.29,"sma_20":46602.5,"sma_60":49722.82,"sma_120":49646.83},{"date":"2026-02-03","open":44568,"high":45122,"low":43875,"close":44707,"volume":5896,"rsi_14":66.67,"sma_20":46727.5,"sma_60":49725.32,"sma_120":49608.49},{"date":"2026-02-04","open":44937,"high":48124,"low":44614,"close":46831,"volume":20680,"rsi_14":75.29,"sma_20":46987.5,"sma_60":49753.65,"sma_120":49595.16},{"date":"2026-02-05","open":46923,"high":46923,"low":46092,"close":46831,"volume":5069,"rsi_14":74.39,"sma_20":47255.0,"sma_60":49769.48,"sma_120":49585.16},{"date":"2026-02-06","open":46000,"high":46138,"low":45215,"close":45861,"volume":7680,"rsi_14":70.52,"sma_20":47480.0,"sma_60":49772.82,"sma_120":49572.24},{"date":"2026-02-09","open":46184,"high":46923,"low":46000,"close":46554,"volume":5286,"rsi_14":70.69,"sma_20":47740.0,"sma_60":49776.15,"sma_120":49563.08},{"date":"2026-02-10","open":46554,"high":47293,"low":46554,"close":46646,"volume":4497,"rsi_14":76.22,"sma_20":47972.5,"sma_60":49781.15,"sma_120":49559.74},{"date":"2026-02-11","open":47016,"high":47293,"low":46277,"close":47016,"volume":7547,"rsi_14":79.17,"sma_20":48202.5,"sma_60":49782.82,"sma_120":49564.74},{"date":"2026-02-12","open":47478,"high":47570,"low":46739,"close":47385,"volume":6918,"rsi_14":77.99,"sma_20":48447.5,"sma_60":49797.82,"sma_120":49583.08},{"date":"2026-02-13","open":48032,"high":49694,"low":48032,"close":49510,"volume":25583,"rsi_14":82.14,"sma_20":48792.5,"sma_60":49863.65,"sma_120":49620.16},{"date":"2026-02-19","open":50156,"high":50526,"low":49694,"close":50064,"volume":28938,"rsi_14":82.32,"sma_20":49197.5,"sma_60":49930.32,"sma_120":49665.99},{"date":"2026-02-20","open":50156,"high":50710,"low":49602,"close":50433,"volume":16383,"rsi_14":81.96,"sma_20":49587.5,"sma_60":50003.65,"sma_120":49715.16},{"date":"2026-02-23","open":50803,"high":50988,"low":49972,"close":50618,"volume":16758,"rsi_14":82.74,"sma_20":50017.5,"sma_60":50075.32,"sma_120":49756.83},{"date":"2026-02-24","open":50618,"high":51172,"low":50064,"close":50895,"volume":14664,"rsi_14":84.5,"sma_20":50472.5,"sma_60":50120.32,"sma_120":49807.66},{"date":"2026-02-25","open":50895,"high":52281,"low":50895,"close":52004,"volume":15819,"rsi_14":90.19,"sma_20":50945.0,"sma_60":50176.98,"sma_120":49865.16},{"date":"2026-02-26","open":52935,"high":53229,"low":52151,"close":52641,"volume":17407,"rsi_14":71.03,"sma_20":51265.0,"sma_60":50190.32,"sma_120":49902.24},{"date":"2026-02-27","open":52151,"high":52837,"low":51955,"close":52543,"volume":7849,"rsi_14":63.94,"sma_20":51555.0,"sma_60":50201.98,"sma_120":49935.99},{"date":"2026-03-03","open":51955,"high":52739,"low":51464,"close":51759,"volume":15982,"rsi_14":59.38,"sma_20":51775.0,"sma_60":50200.32,"sma_120":49947.66},{"date":"2026-03-04","open":49308,"high":51072,"low":48818,"close":49014,"volume":17803,"rsi_14":51.35,"sma_20":51857.5,"sma_60":50151.98,"sma_120":49942.66},{"date":"2026-03-05","open":50386,"high":52053,"low":49700,"close":50092,"volume":9313,"rsi_14":52.63,"sma_20":52002.5,"sma_60":50121.98,"sma_120":49947.66},{"date":"2026-03-06","open":49994,"high":50582,"low":49014,"close":49994,"volume":6710,"rsi_14":51.88,"sma_20":52167.5,"sma_60":50090.31,"sma_120":49954.33},{"date":"2026-03-09","open":49308,"high":49504,"low":48279,"close":48720,"volume":10867,"rsi_14":45.77,"sma_20":52232.5,"sma_60":50036.98,"sma_120":49952.66},{"date":"2026-03-10","open":50386,"high":50386,"low":49210,"close":49504,"volume":3783,"rsi_14":47.26,"sma_20":52222.5,"sma_60":49996.97,"sma_120":49958.08},{"date":"2026-03-11","open":50386,"high":52053,"low":49602,"close":49602,"volume":7170,"rsi_14":37.9,"sma_20":52217.5,"sma_60":49958.64,"sma_120":49958.91},{"date":"2026-03-12","open":49602,"high":50974,"low":49602,"close":50582,"volume":1904,"rsi_14":39.84,"sma_20":52315.0,"sma_60":49936.97,"sma_120":49968.91},{"date":"2026-03-13","open":50876,"high":50876,"low":49112,"close":49210,"volume":9868,"rsi_14":34.06,"sma_20":52305.0,"sma_60":49891.97,"sma_120":49968.91},{"date":"2026-03-16","open":49700,"high":49700,"low":48426,"close":48867,"volume":6741,"rsi_14":32.26,"sma_20":52272.5,"sma_60":49841.13,"sma_120":49964.33},{"date":"2026-03-17","open":49308,"high":49308,"low":48034,"close":48524,"volume":11653,"rsi_14":30.0,"sma_20":52202.5,"sma_60":49784.46,"sma_120":49960.16},{"date":"2026-03-18","open":48279,"high":49014,"low":48279,"close":48720,"volume":6235,"rsi_14":24.62,"sma_20":52122.5,"sma_60":49731.13,"sma_120":49955.99},{"date":"2026-03-19","open":48720,"high":48720,"low":48132,"close":48230,"volume":3802,"rsi_14":29.36,"sma_20":51902.5,"sma_60":49669.46,"sma_120":49949.33},{"date":"2026-03-20","open":48671,"high":50582,"low":48328,"close":50484,"volume":9545,"rsi_14":41.98,"sma_20":51767.5,"sma_60":49646.12,"sma_120":49960.99},{"date":"2026-03-23","open":49994,"high":50092,"low":48916,"close":48916,"volume":6986,"rsi_14":39.57,"sma_20":51532.5,"sma_60":49596.12,"sma_120":49960.58},{"date":"2026-03-24","open":49504,"high":49504,"low":48573,"close":49308,"volume":3499,"rsi_14":51.3,"sma_20":51307.5,"sma_60":49552.79,"sma_120":49968.08},{"date":"2026-03-25","open":49504,"high":49994,"low":49112,"close":49112,"volume":4044,"rsi_14":45.28,"sma_20":51057.5,"sma_60":49506.12,"sma_120":49967.24},{"date":"2026-03-26","open":49112,"high":49504,"low":48083,"close":49210,"volume":3899,"rsi_14":46.23,"sma_20":50752.5,"sma_60":49461.12,"sma_120":49970.16},{"date":"2026-03-27","open":48622,"high":48916,"low":48475,"close":48524,"volume":5910,"rsi_14":49.0,"sma_20":50542.5,"sma_60":49435.37,"sma_120":49968.49},{"date":"2026-03-30","open":48132,"high":48524,"low":47739,"close":48377,"volume":2366,"rsi_14":43.85,"sma_20":50330.0,"sma_60":49418.61,"sma_120":49968.49},{"date":"2026-03-31","open":48965,"high":48965,"low":47543,"close":47543,"volume":7421,"rsi_14":39.6,"sma_20":50115.0,"sma_60":49420.06,"sma_120":49963.49},{"date":"2026-04-01","open":48328,"high":49504,"low":47739,"close":49504,"volume":5971,"rsi_14":45.05,"sma_20":50140.0,"sma_60":49460.0,"sma_120":49976.83},{"date":"2026-04-02","open":49602,"high":49700,"low":48622,"close":48622,"volume":4048,"rsi_14":47.17,"sma_20":50065.0,"sma_60":49518.33,"sma_120":49982.66},{"date":"2026-04-03","open":49602,"high":49602,"low":48769,"close":48769,"volume":4175,"rsi_14":49.52,"sma_20":50002.5,"sma_60":49590.83,"sma_120":49993.08},{"date":"2026-04-06","open":49112,"high":49406,"low":48083,"close":48720,"volume":1742,"rsi_14":50.99,"sma_20":50002.5,"sma_60":49654.17,"sma_120":49995.99},{"date":"2026-04-07","open":49210,"high":49210,"low":48279,"close":48426,"volume":4098,"rsi_14":48.53,"sma_20":49947.5,"sma_60":49719.17,"sma_120":49996.83},{"date":"2026-04-08","open":48671,"high":49504,"low":48573,"close":49014,"volume":6239,"rsi_14":53.88,"sma_20":49917.5,"sma_60":49796.67,"sma_120":50002.66},{"date":"2026-04-09","open":49014,"high":49602,"low":48818,"close":49014,"volume":4880,"rsi_14":40.62,"sma_20":49837.5,"sma_60":49877.5,"sma_120":50011.83},{"date":"2026-04-10","open":49700,"high":50092,"low":49112,"close":50092,"volume":2091,"rsi_14":58.0,"sma_20":49882.5,"sma_60":49975.83,"sma_120":50030.16},{"date":"2026-04-13","open":50092,"high":50778,"low":49700,"close":50190,"volume":11514,"rsi_14":56.25,"sma_20":49950.0,"sma_60":50065.0,"sma_120":50052.66},{"date":"2026-04-14","open":50190,"high":51170,"low":50092,"close":50778,"volume":3936,"rsi_14":61.18,"sma_20":50065.0,"sma_60":50156.67,"sma_120":50082.24},{"date":"2026-04-15","open":50680,"high":51464,"low":50582,"close":50680,"volume":2872,"rsi_14":59.87,"sma_20":50165.0,"sma_60":50245.0,"sma_120":50109.74},{"date":"2026-04-16","open":50680,"high":51268,"low":50680,"close":51268,"volume":3428,"rsi_14":68.67,"sma_20":50320.0,"sma_60":50338.33,"sma_120":50139.74},{"date":"2026-04-17","open":50974,"high":51366,"low":50680,"close":51268,"volume":2750,"rsi_14":70.07,"sma_20":50360.0,"sma_60":50441.67,"sma_120":50164.74},{"date":"2026-04-20","open":51268,"high":51464,"low":50778,"close":51268,"volume":2230,"rsi_14":79.23,"sma_20":50480.0,"sma_60":50533.33,"sma_120":50192.66},{"date":"2026-04-21","open":51268,"high":51563,"low":51072,"close":51268,"volume":2497,"rsi_14":70.0,"sma_20":50580.0,"sma_60":50635.0,"sma_120":50222.24},{"date":"2026-04-22","open":51268,"high":51563,"low":50582,"close":50974,"volume":4002,"rsi_14":80.77,"sma_20":50675.0,"sma_60":50735.0,"sma_120":50247.66},{"date":"2026-04-23","open":50974,"high":51268,"low":50386,"close":50778,"volume":3514,"rsi_14":75.95,"sma_20":50755.0,"sma_60":50817.5,"sma_120":50272.66},{"date":"2026-04-24","open":50974,"high":51170,"low":50484,"close":51072,"volume":3395,"rsi_14":78.57,"sma_20":50885.0,"sma_60":50897.5,"sma_120":50301.83},{"date":"2026-04-27","open":51366,"high":52053,"low":51268,"close":51857,"volume":4541,"rsi_14":87.23,"sma_20":51062.5,"sma_60":50982.5,"sma_120":50341.83},{"date":"2026-04-28","open":52151,"high":52347,"low":51464,"close":51857,"volume":2739,"rsi_14":85.37,"sma_20":51282.5,"sma_60":51057.5,"sma_120":50383.91},{"date":"2026-04-29","open":51857,"high":54013,"low":51563,"close":52739,"volume":16931,"rsi_14":88.0,"sma_20":51447.5,"sma_60":51148.33,"sma_120":50434.74},{"date":"2026-04-30","open":52739,"high":55876,"low":52151,"close":53131,"volume":8642,"rsi_14":86.05,"sma_20":51677.5,"sma_60":51248.33,"sma_120":50485.58},{"date":"2026-05-04","open":53131,"high":53915,"low":52445,"close":53033,"volume":3807,"rsi_14":83.72,"sma_20":51895.0,"sma_60":51355.0,"sma_120":50538.91},{"date":"2026-05-06","open":53621,"high":54699,"low":52935,"close":52935,"volume":14030,"rsi_14":78.95,"sma_20":52110.0,"sma_60":51448.33,"sma_120":50586.83},{"date":"2026-05-07","open":53033,"high":53817,"low":52445,"close":53327,"volume":5104,"rsi_14":82.93,"sma_20":52360.0,"sma_60":51510.0,"sma_120":50631.83},{"date":"2026-05-08","open":53327,"high":53621,"low":52151,"close":52445,"volume":2836,"rsi_14":63.64,"sma_20":52535.0,"sma_60":51556.67,"sma_120":50663.08},{"date":"2026-05-11","open":52935,"high":53425,"low":51759,"close":52249,"volume":5430,"rsi_14":60.87,"sma_20":52700.0,"sma_60":51617.5,"sma_120":50695.16},{"date":"2026-05-12","open":52347,"high":52445,"low":50190,"close":50974,"volume":8357,"rsi_14":47.46,"sma_20":52745.0,"sma_60":51644.17,"sma_120":50710.16},{"date":"2026-05-13","open":50974,"high":51170,"low":49504,"close":50190,"volume":8054,"rsi_14":41.79,"sma_20":52745.0,"sma_60":51655.83,"sma_120":50718.49},{"date":"2026-05-14","open":50190,"high":51170,"low":49700,"close":50974,"volume":3842,"rsi_14":50.0,"sma_20":52755.0,"sma_60":51674.17,"sma_120":50728.49},{"date":"2026-05-15","open":51464,"high":51759,"low":49994,"close":50876,"volume":5742,"rsi_14":50.7,"sma_20":52765.0,"sma_60":51684.17,"sma_120":50740.99},{"date":"2026-05-18","open":51464,"high":51563,"low":49896,"close":51563,"volume":4539,"rsi_14":53.33,"sma_20":52780.0,"sma_60":51667.5,"sma_120":50765.58},{"date":"2026-05-19","open":51563,"high":51759,"low":49798,"close":50680,"volume":9442,"rsi_14":42.11,"sma_20":52750.0,"sma_60":51625.83,"sma_120":50778.08},{"date":"2026-05-20","open":50778,"high":51170,"low":49308,"close":49602,"volume":4783,"rsi_14":36.78,"sma_20":52665.0,"sma_60":51559.17,"sma_120":50781.41},{"date":"2026-05-21","open":49896,"high":50778,"low":49896,"close":50190,"volume":3171,"rsi_14":34.52,"sma_20":52610.0,"sma_60":51499.17,"sma_120":50787.24},{"date":"2026-05-22","open":49896,"high":51563,"low":49896,"close":50680,"volume":3239,"rsi_14":35.29,"sma_20":52595.0,"sma_60":51442.5,"sma_120":50781.41},{"date":"2026-05-26","open":51072,"high":51955,"low":50876,"close":50974,"volume":3139,"rsi_14":37.93,"sma_20":52605.0,"sma_60":51370.83,"sma_120":50773.91},{"date":"2026-05-27","open":50974,"high":51464,"low":49602,"close":49700,"volume":8375,"rsi_14":33.33,"sma_20":52535.0,"sma_60":51320.83,"sma_120":50755.58},{"date":"2026-05-28","open":50484,"high":50484,"low":48377,"close":49700,"volume":9975,"rsi_14":30.53,"sma_20":52425.0,"sma_60":51272.5,"sma_120":50737.24},{"date":"2026-05-29","open":49308,"high":49700,"low":48475,"close":48916,"volume":9971,"rsi_14":30.85,"sma_20":52275.0,"sma_60":51224.17,"sma_120":50712.24},{"date":"2026-06-01","open":48965,"high":48965,"low":47886,"close":48622,"volume":8418,"rsi_14":30.53,"sma_20":52065.0,"sma_60":51217.5,"sma_120":50684.74},{"date":"2026-06-02","open":48622,"high":48720,"low":47641,"close":48671,"volume":3626,"rsi_14":35.76,"sma_20":51837.5,"sma_60":51193.33,"sma_120":50657.66},{"date":"2026-06-04","open":48573,"high":48916,"low":48230,"close":48622,"volume":4078,"rsi_14":39.33,"sma_20":51612.5,"sma_60":51170.0,"sma_120":50630.16},{"date":"2026-06-05","open":48622,"high":48818,"low":47739,"close":48230,"volume":4604,"rsi_14":30.28,"sma_20":51372.5,"sma_60":51161.67,"sma_120":50599.32},{"date":"2026-06-08","open":47837,"high":48132,"low":46318,"close":46563,"volume":9371,"rsi_14":24.71,"sma_20":51027.5,"sma_60":51111.67,"sma_120":50554.32},{"date":"2026-06-09","open":47886,"high":48769,"low":47200,"close":48769,"volume":5600,"rsi_14":36.1,"sma_20":50840.0,"sma_60":51097.5,"sma_120":50528.07},{"date":"2026-06-10","open":48769,"high":49014,"low":47641,"close":48524,"volume":2819,"rsi_14":38.54,"sma_20":50650.0,"sma_60":51062.5,"sma_120":50499.73},{"date":"2026-06-11","open":48524,"high":49014,"low":48132,"close":49014,"volume":1922,"rsi_14":46.67,"sma_20":50550.0,"sma_60":51059.17,"sma_120":50475.57},{"date":"2026-06-12","open":49994,"high":50190,"low":49112,"close":49602,"volume":4006,"rsi_14":46.67,"sma_20":50520.0,"sma_60":51071.67,"sma_120":50456.4},{"date":"2026-06-15","open":50288,"high":50386,"low":49602,"close":49700,"volume":3590,"rsi_14":44.19,"sma_20":50455.0,"sma_60":51091.67,"sma_120":50438.07},{"date":"2026-06-16","open":50092,"high":51955,"low":49602,"close":50288,"volume":2881,"rsi_14":46.07,"sma_20":50425.0,"sma_60":51118.33,"sma_120":50424.73},{"date":"2026-06-17","open":50092,"high":50680,"low":49994,"close":50288,"volume":3338,"rsi_14":53.95,"sma_20":50360.0,"sma_60":51153.33,"sma_120":50411.4},{"date":"2026-06-18","open":50288,"high":50582,"low":49504,"close":49994,"volume":3180,"rsi_14":51.9,"sma_20":50325.0,"sma_60":51145.0,"sma_120":50395.56},{"date":"2026-06-19","open":49700,"high":49994,"low":48720,"close":48965,"volume":3585,"rsi_14":50.31,"sma_20":50292.5,"sma_60":51145.83,"sma_120":50370.98},{"date":"2026-06-22","open":48965,"high":49602,"low":48132,"close":48230,"volume":3607,"rsi_14":47.67,"sma_20":50192.5,"sma_60":51127.5,"sma_120":50340.14},{"date":"2026-06-23","open":48475,"high":48622,"low":47592,"close":47690,"volume":9147,"rsi_14":44.51,"sma_20":50040.0,"sma_60":51103.33,"sma_120":50304.73},{"date":"2026-06-24","open":47690,"high":47690,"low":47249,"close":47641,"volume":4498,"rsi_14":44.51,"sma_20":49870.0,"sma_60":51076.67,"sma_120":50268.89},{"date":"2026-06-25","open":47641,"high":48230,"low":47641,"close":47936,"volume":2647,"rsi_14":48.33,"sma_20":49780.0,"sma_60":51066.67,"sma_120":50251.02},{"date":"2026-06-26","open":47837,"high":47837,"low":46122,"close":46759,"volume":13383,"rsi_14":51.18,"sma_20":49630.0,"sma_60":51039.17,"sma_120":50228.89},{"date":"2026-06-29","open":46857,"high":47837,"low":46465,"close":47200,"volume":5211,"rsi_14":38.06,"sma_20":49542.5,"sma_60":51033.33,"sma_120":50226.7},{"date":"2026-06-30","open":47641,"high":47837,"low":47053,"close":47200,"volume":2048,"rsi_14":39.53,"sma_20":49470.0,"sma_60":50994.17,"sma_120":50227.08},{"date":"2026-07-01","open":47396,"high":48181,"low":47396,"close":47690,"volume":2802,"rsi_14":39.53,"sma_20":49420.0,"sma_60":50978.33,"sma_120":50248.33},{"date":"2026-07-02","open":48083,"high":48769,"low":47151,"close":48132,"volume":4036,"rsi_14":38.1,"sma_20":49395.0,"sma_60":50967.5,"sma_120":50279.17},{"date":"2026-07-03","open":48181,"high":48475,"low":47543,"close":48475,"volume":5341,"rsi_14":40.46,"sma_20":49407.5,"sma_60":50963.33,"sma_120":50308.75},{"date":"2026-07-06","open":48769,"high":50092,"low":48720,"close":49798,"volume":6710,"rsi_14":46.58,"sma_20":49572.5,"sma_60":50986.67,"sma_120":50352.92},{"date":"2026-07-07","open":50190,"high":50484,"low":49406,"close":50092,"volume":4292,"rsi_14":48.68,"sma_20":49640.0,"sma_60":51005.0,"sma_120":50400.83},{"date":"2026-07-08","open":49602,"high":50386,"low":49112,"close":49994,"volume":5113,"rsi_14":50.0,"sma_20":49715.0,"sma_60":51021.67,"sma_120":50449.58},{"date":"2026-07-09","open":50190,"high":50190,"low":49014,"close":49308,"volume":2453,"rsi_14":52.48,"sma_20":49730.0,"sma_60":51008.33,"sma_120":50492.08},{"date":"2026-07-10","open":49308,"high":49994,"low":49210,"close":49700,"volume":1289,"rsi_14":61.19,"sma_20":49735.0,"sma_60":51000.0,"sma_120":50532.5},{"date":"2026-07-13","open":49602,"high":49700,"low":48671,"close":49308,"volume":4209,"rsi_14":62.6,"sma_20":49715.0,"sma_60":50975.0,"sma_120":50565.83},{"date":"2026-07-14","open":49112,"high":49504,"low":48720,"close":49504,"volume":3534,"rsi_14":64.18,"sma_20":49675.0,"sma_60":50955.0,"sma_120":50600.0},{"date":"2026-07-15","open":49700,"high":49798,"low":49308,"close":49700,"volume":3556,"rsi_14":63.64,"sma_20":49645.0,"sma_60":50928.33,"sma_120":50633.33},{"date":"2026-07-16","open":49700,"high":50092,"low":49308,"close":49700,"volume":4246,"rsi_14":77.78,"sma_20":49630.0,"sma_60":50901.67,"sma_120":50671.67},{"date":"2026-07-20","open":49850,"high":49950,"low":48900,"close":49500,"volume":7234,"rsi_14":60.98,"sma_20":49607.5,"sma_60":50855.0,"sma_120":50694.17},{"date":"2026-07-21","open":49500,"high":49500,"low":48550,"close":49350,"volume":5425,"rsi_14":59.52,"sma_20":49615.0,"sma_60":50805.83,"sma_120":50720.42},{"date":"2026-07-22","open":49300,"high":50200,"low":48950,"close":49500,"volume":6130,"rsi_14":57.14,"sma_20":49657.5,"sma_60":50764.17,"sma_120":50749.58},{"date":"2026-07-23","open":49200,"high":50200,"low":48900,"close":50100,"volume":4195,"rsi_14":58.2,"sma_20":49732.5,"sma_60":50735.83,"sma_120":50776.67},{"date":"2026-07-24","open":50000,"high":50300,"low":49550,"close":49550,"volume":4134,"rsi_14":50.79,"sma_20":49765.0,"sma_60":50693.33,"sma_120":50795.42},{"date":"2026-07-27","open":49400,"high":50700,"low":49300,"close":49900,"volume":2501,"rsi_14":41.51,"sma_20":49875.0,"sma_60":50643.33,"sma_120":50812.92},{"date":"2026-07-28","open":49850,"high":49850,"low":48650,"close":48900,"volume":6641,"rsi_14":31.67,"sma_20":49912.5,"sma_60":50576.67,"sma_120":50817.08},{"date":"2026-07-29","open":49200,"high":49450,"low":47700,"close":48650,"volume":4950,"rsi_14":30.89,"sma_20":49937.5,"sma_60":50490.83,"sma_120":50819.58},{"date":"2026-07-30","open":48650,"high":49100,"low":48050,"close":48650,"volume":5201,"rsi_14":34.86,"sma_20":49937.5,"sma_60":50398.33,"sma_120":50823.33},{"date":"2026-07-31","open":48700,"high":48900,"low":47800,"close":48600,"volume":6376,"rsi_14":29.41,"sma_20":49912.5,"sma_60":50306.67,"sma_120":50830.83},{"date":"2026-08-03","open":48600,"high":49100,"low":48250,"close":48800,"volume":3290,"rsi_14":34.69,"sma_20":49880.0,"sma_60":50220.0,"sma_120":50834.17},{"date":"2026-08-04","open":48800,"high":49000,"low":48550,"close":49000,"volume":1498,"rsi_14":34.69,"sma_20":49790.0,"sma_60":50130.0,"sma_120":50820.0},{"date":"2026-08-05","open":49000,"high":49650,"low":49000,"close":49450,"volume":2848,"rsi_14":37.86,"sma_20":49707.5,"sma_60":50062.5,"sma_120":50809.58},{"date":"2026-08-06","open":49100,"high":50000,"low":49100,"close":49400,"volume":2663,"rsi_14":37.5,"sma_20":49627.5,"sma_60":49997.5,"sma_120":50807.5},{"date":"2026-08-07","open":49100,"high":50200,"low":49100,"close":49750,"volume":4576,"rsi_14":52.87,"sma_20":49600.0,"sma_60":49960.0,"sma_120":50802.08},{"date":"2026-08-10","open":49950,"high":50400,"low":49750,"close":50400,"volume":1784,"rsi_14":60.82,"sma_20":49585.0,"sma_60":49946.67,"sma_120":50801.25},{"date":"2026-08-11","open":50200,"high":51100,"low":50200,"close":51000,"volume":2938,"rsi_14":64.15,"sma_20":49620.0,"sma_60":49930.0,"sma_120":50802.08},{"date":"2026-08-12","open":50900,"high":51000,"low":49900,"close":50000,"volume":6345,"rsi_14":49.12,"sma_20":49595.0,"sma_60":49898.33,"sma_120":50791.25},{"date":"2026-08-13","open":50300,"high":50300,"low":49900,"close":50200,"volume":1581,"rsi_14":56.07,"sma_20":49570.0,"sma_60":49858.33,"sma_120":50762.92},{"date":"2026-08-14","open":50000,"high":50700,"low":49950,"close":50500,"volume":4411,"rsi_14":55.66,"sma_20":49560.0,"sma_60":49838.33,"sma_120":50732.08},{"date":"2026-08-18","open":52000,"high":54700,"low":52000,"close":54400,"volume":17300,"rsi_14":83.54,"sma_20":49805.0,"sma_60":49901.67,"sma_120":50730.42},{"date":"2026-08-19","open":54000,"high":54100,"low":52600,"close":52800,"volume":5138,"rsi_14":71.73,"sma_20":49977.5,"sma_60":49928.33,"sma_120":50713.75},{"date":"2026-08-20","open":52700,"high":53200,"low":52000,"close":52400,"volume":4756,"rsi_14":68.84,"sma_20":50122.5,"sma_60":49940.0,"sma_120":50691.25},{"date":"2026-08-21","open":52400,"high":52700,"low":52000,"close":52600,"volume":4724,"rsi_14":69.8,"sma_20":50247.5,"sma_60":49950.0,"sma_120":50660.42},{"date":"2026-08-24","open":52600,"high":54300,"low":52400,"close":54000,"volume":5106,"rsi_14":73.01,"sma_20":50470.0,"sma_60":50005.0,"sma_120":50662.92},{"date":"2026-08-25","open":54000,"high":54400,"low":53600,"close":54200,"volume":4565,"rsi_14":73.01,"sma_20":50685.0,"sma_60":50063.33,"sma_120":50667.92},{"date":"2026-08-26","open":54200,"high":54400,"low":53300,"close":53900,"volume":1745,"rsi_14":69.96,"sma_20":50935.0,"sma_60":50130.0,"sma_120":50677.08},{"date":"2026-08-27","open":53900,"high":54500,"low":53500,"close":53800,"volume":2320,"rsi_14":69.64,"sma_20":51192.5,"sma_60":50200.0,"sma_120":50708.75},{"date":"2026-08-28","open":53900,"high":55900,"low":53500,"close":55800,"volume":8329,"rsi_14":73.54,"sma_20":51550.0,"sma_60":50302.5,"sma_120":50747.92},{"date":"2026-08-31","open":56500,"high":56700,"low":54900,"close":55600,"volume":6818,"rsi_14":70.97,"sma_20":51900.0,"sma_60":50402.5,"sma_120":50786.25},{"date":"2026-09-01","open":56200,"high":56200,"low":54600,"close":55100,"volume":3055,"rsi_14":66.67,"sma_20":52215.0,"sma_60":50500.83,"sma_120":50831.25},{"date":"2026-09-02","open":55600,"high":55700,"low":54200,"close":54700,"volume":3575,"rsi_14":70.09,"sma_20":52500.0,"sma_60":50620.83,"sma_120":50866.25},{"date":"2026-09-03","open":54800,"high":55400,"low":54300,"close":54400,"volume":2786,"rsi_14":67.8,"sma_20":52747.5,"sma_60":50698.33,"sma_120":50897.92},{"date":"2026-09-04","open":54400,"high":55200,"low":54200,"close":54400,"volume":2567,"rsi_14":66.96,"sma_20":52997.5,"sma_60":50780.0,"sma_120":50921.25},{"date":"2026-09-07","open":54400,"high":54900,"low":53900,"close":54300,"volume":2857,"rsi_14":49.35,"sma_20":53225.0,"sma_60":50851.67,"sma_120":50955.42},{"date":"2026-09-08","open":54300,"high":54600,"low":53600,"close":53800,"volume":2883,"rsi_14":57.58,"sma_20":53395.0,"sma_60":50905.0,"sma_120":50988.33},{"date":"2026-09-09","open":53800,"high":54200,"low":53600,"close":53900,"volume":1955,"rsi_14":61.9,"sma_20":53540.0,"sma_60":50958.33,"sma_120":51025.0},{"date":"2026-09-10","open":54200,"high":54300,"low":53500,"close":54200,"volume":3548,"rsi_14":62.5,"sma_20":53750.0,"sma_60":51006.67,"sma_120":51062.5},{"date":"2026-09-11","open":54300,"high":56900,"low":54300,"close":56100,"volume":17325,"rsi_14":65.22,"sma_20":54045.0,"sma_60":51086.67,"sma_120":51120.0},{"date":"2026-09-14","open":56600,"high":57000,"low":55100,"close":56300,"volume":7011,"rsi_14":65.22,"sma_20":54335.0,"sma_60":51175.0,"sma_120":51160.0},{"date":"2026-09-15","open":56500,"high":56500,"low":54900,"close":55300,"volume":5642,"rsi_14":59.21,"sma_20":54380.0,"sma_60":51264.17,"sma_120":51205.0},{"date":"2026-09-16","open":55300,"high":55300,"low":54500,"close":54800,"volume":3948,"rsi_14":56.25,"sma_20":54480.0,"sma_60":51357.5,"sma_120":51242.5},{"date":"2026-09-17","open":55300,"high":55900,"low":54700,"close":55600,"volume":3549,"rsi_14":48.53,"sma_20":54640.0,"sma_60":51473.33,"sma_120":51288.33},{"date":"2026-09-18","open":55700,"high":56400,"low":55200,"close":56300,"volume":3417,"rsi_14":54.79,"sma_20":54825.0,"sma_60":51601.67,"sma_120":51339.17},{"date":"2026-09-21","open":56300,"high":56500,"low":55500,"close":55900,"volume":2479,"rsi_14":55.56,"sma_20":54920.0,"sma_60":51718.33,"sma_120":51392.5},{"date":"2026-09-22","open":56400,"high":57000,"low":56000,"close":56600,"volume":4187,"rsi_14":62.67,"sma_20":55040.0,"sma_60":51866.67,"sma_120":51452.92},{"date":"2026-09-23","open":56400,"high":59800,"low":56400,"close":56800,"volume":2975,"rsi_14":66.22,"sma_20":55185.0,"sma_60":52010.83,"sma_120":51522.08},{"date":"2026-09-28","open":56900,"high":57800,"low":56500,"close":57300,"volume":5584,"rsi_14":68.35,"sma_20":55360.0,"sma_60":52163.33,"sma_120":51578.75},{"date":"2026-09-29","open":57800,"high":57800,"low":56700,"close":57700,"volume":4183,"rsi_14":70.73,"sma_20":55455.0,"sma_60":52314.17,"sma_120":51646.25},{"date":"2026-09-30","open":57700,"high":57700,"low":56700,"close":56900,"volume":3519,"rsi_14":68.24,"sma_20":55520.0,"sma_60":52444.17,"sma_120":51705.83},{"date":"2026-10-01","open":57500,"high":57500,"low":55800,"close":56600,"volume":5499,"rsi_14":65.52,"sma_20":55595.0,"sma_60":52563.33,"sma_120":51763.33},{"date":"2026-10-02","open":56100,"high":56800,"low":55700,"close":56100,"volume":4818,"rsi_14":60.67,"sma_20":55665.0,"sma_60":52651.67,"sma_120":51819.17},{"date":"2026-10-06","open":56000,"high":57800,"low":56000,"close":57600,"volume":3836,"rsi_14":58.82,"sma_20":55825.0,"sma_60":52760.0,"sma_120":51882.5},{"date":"2026-10-07","open":57600,"high":59200,"low":57100,"close":58000,"volume":9595,"rsi_14":59.77,"sma_20":56005.0,"sma_60":52876.67,"sma_120":51949.17},{"date":"2026-10-08","open":58600,"high":59700,"low":58400,"close":59300,"volume":3099,"rsi_14":72.22,"sma_20":56255.0,"sma_60":53026.67,"sma_120":52017.5},{"date":"2026-10-12","open":59300,"high":59500,"low":57000,"close":59300,"volume":7753,"rsi_14":76.47,"sma_20":56530.0,"sma_60":53170.0,"sma_120":52085.0},{"date":"2026-10-13","open":58800,"high":60400,"low":58700,"close":60200,"volume":23296,"rsi_14":76.74,"sma_20":56845.0,"sma_60":53335.0,"sma_120":52155.0},{"date":"2026-10-14","open":60500,"high":64800,"low":60200,"close":63500,"volume":30559,"rsi_14":82.14,"sma_20":57310.0,"sma_60":53551.67,"sma_120":52253.33},{"date":"2026-10-15","open":63900,"high":63900,"low":60900,"close":62700,"volume":30167,"rsi_14":79.31,"sma_20":57640.0,"sma_60":53751.67,"sma_120":52340.0},{"date":"2026-10-16","open":62400,"high":66000,"low":62100,"close":65500,"volume":17226,"rsi_14":82.48,"sma_20":58100.0,"sma_60":53998.33,"sma_120":52450.0},{"date":"2026-10-19","open":65300,"high":66800,"low":64000,"close":65700,"volume":26459,"rsi_14":82.48,"sma_20":58620.0,"sma_60":54268.33,"sma_120":52561.67},{"date":"2026-10-20","open":65800,"high":65800,"low":63100,"close":64600,"volume":14134,"rsi_14":75.52,"sma_20":59110.0,"sma_60":54522.5,"sma_120":52664.17},{"date":"2026-10-21","open":65000,"high":65000,"low":60700,"close":62200,"volume":21304,"rsi_14":63.8,"sma_20":59440.0,"sma_60":54734.17,"sma_120":52749.17},{"date":"2026-10-22","open":62700,"high":63500,"low":60800,"close":62200,"volume":16875,"rsi_14":67.1,"sma_20":59735.0,"sma_60":54935.83,"sma_120":52835.83},{"date":"2026-10-23","open":61402,"high":63791,"low":60308,"close":62200,"volume":11305,"rsi_14":68.42,"sma_20":60050.0,"sma_60":55146.67,"sma_120":52920.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.53,"pbr":0.25,"ttm_eps":null,"close":46718.5273},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.56,"pbr":0.25,"ttm_eps":null,"close":45619.8281},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.43,"pbr":0.23,"ttm_eps":null,"close":44573.0742},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.32,"pbr":0.23,"ttm_eps":null,"close":43556.582},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.04,"pbr":0.25,"ttm_eps":null,"close":48791.5039},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.93,"pbr":0.25,"ttm_eps":null,"close":48900.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.09,"pbr":0.24,"ttm_eps":null,"close":43136.2422},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.98,"pbr":0.26,"ttm_eps":null,"close":47543.3906},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.02,"pbr":0.23,"ttm_eps":null,"close":47200.293}],"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":"KPX케미칼","phase":"above-fold","symbol_resolved":true}