{"status":"ok","report":{"price_analysis":{"current":90700.0,"change_1d":0.6,"change_7d":-6.5,"change_30d":-5.5,"high_30d":105900.0,"low_30d":89300.0,"position_in_range":8.0,"support":90960.0,"resistance":104240.0},"summary":"KPX홀딩스(092230)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 3581.66억. 현재가 90,700원, 전일 대비 +0.6%, 30일 -5.5%. PER 0.9배 / ROE 14.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 279.00, 기관 순매수 703.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.9배입니다. ROE 14.2%입니다. 시가총액 3581.66억. 매출 1.25조, 영업이익 612.60억.","grade":"B","comment":"PER 0.95배, ROE 14.22%","per":0.95,"pbr":0.18,"roe":14.22,"eps":95688.09,"revenue":1246721956473.0,"operating_income":61259500247.0,"net_income":404248301003.0,"market_cap":358165683500,"profit_margin":32.42,"roa":10.48,"operating_margin":4.91,"gross_margin":18.12,"debt_ratio":0.35754578504782963,"total_assets":2690327824552.0,"total_equity":1981758445412.0,"total_debt":708569379140.0,"dividend_yield":6.09,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-558.53)가 시그널선(-28.69)을 하회합니다(데드크로스). SMA20 95640, SMA60 94348 — 혼조세입니다. 볼린저밴드 92442~98838 (현재 위치 -27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.86419753086419,"macd":-558.5340484762855,"macd_signal":-28.685341409443154,"sma_20":95640.0,"sma_60":94348.33333333333,"bb_upper":98838.3745871927,"bb_lower":92441.6254128073,"atr_14":4107.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 279.00, 기관 순매수 703.00. 30일 누적: 외국인 -331.00, 기관 3300.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":279.0,"institutional_flow":703.0,"data":[{"date":"2026-10-22","foreign_net":315.0,"institution_net":222.0,"retail_net":-537.0},{"date":"2026-10-21","foreign_net":-264.0,"institution_net":0.0,"retail_net":264.0},{"date":"2026-10-20","foreign_net":12.0,"institution_net":586.0,"retail_net":-598.0},{"date":"2026-10-19","foreign_net":25.0,"institution_net":136.0,"retail_net":-161.0},{"date":"2026-10-16","foreign_net":191.0,"institution_net":-241.0,"retail_net":50.0},{"date":"2026-10-15","foreign_net":365.0,"institution_net":378.0,"retail_net":-743.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":542.0,"retail_net":-541.0},{"date":"2026-10-13","foreign_net":103.0,"institution_net":1186.0,"retail_net":-1289.0},{"date":"2026-10-12","foreign_net":90.0,"institution_net":139.0,"retail_net":-229.0},{"date":"2026-10-08","foreign_net":186.0,"institution_net":58.0,"retail_net":-244.0},{"date":"2026-10-07","foreign_net":67.0,"institution_net":-131.0,"retail_net":64.0},{"date":"2026-10-06","foreign_net":269.0,"institution_net":-173.0,"retail_net":-96.0},{"date":"2026-10-02","foreign_net":-84.0,"institution_net":56.0,"retail_net":28.0},{"date":"2026-10-01","foreign_net":-627.0,"institution_net":-16.0,"retail_net":643.0},{"date":"2026-09-30","foreign_net":-319.0,"institution_net":31.0,"retail_net":288.0},{"date":"2026-09-29","foreign_net":-218.0,"institution_net":-2.0,"retail_net":220.0},{"date":"2026-09-28","foreign_net":342.0,"institution_net":22.0,"retail_net":-364.0},{"date":"2026-09-23","foreign_net":-104.0,"institution_net":-1.0,"retail_net":105.0},{"date":"2026-09-22","foreign_net":476.0,"institution_net":394.0,"retail_net":-870.0},{"date":"2026-09-21","foreign_net":-137.0,"institution_net":-13.0,"retail_net":150.0},{"date":"2026-09-18","foreign_net":-901.0,"institution_net":-145.0,"retail_net":1046.0},{"date":"2026-09-17","foreign_net":716.0,"institution_net":50.0,"retail_net":-766.0},{"date":"2026-09-16","foreign_net":-112.0,"institution_net":-8.0,"retail_net":120.0},{"date":"2026-09-15","foreign_net":-125.0,"institution_net":225.0,"retail_net":-100.0},{"date":"2026-09-14","foreign_net":236.0,"institution_net":71.0,"retail_net":-307.0},{"date":"2026-09-11","foreign_net":-29.0,"institution_net":-250.0,"retail_net":279.0},{"date":"2026-09-10","foreign_net":-337.0,"institution_net":357.0,"retail_net":-20.0},{"date":"2026-09-09","foreign_net":316.0,"institution_net":13.0,"retail_net":-329.0},{"date":"2026-09-08","foreign_net":-236.0,"institution_net":-232.0,"retail_net":468.0},{"date":"2026-09-07","foreign_net":-546.0,"institution_net":46.0,"retail_net":500.0}],"periods":{"d1":{"foreign_net":315.0,"institution_net":222.0,"retail_net":-537.0},"d3":{"foreign_net":63.0,"institution_net":808.0,"retail_net":-871.0},"d7":{"foreign_net":643.0,"institution_net":1623.0,"retail_net":-2266.0},"d14":{"foreign_net":647.0,"institution_net":2742.0,"retail_net":-3389.0},"d30":{"foreign_net":-331.0,"institution_net":3300.0,"retail_net":-2969.0}}},"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 0.95x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":41,"summary":"매출 +16.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.2,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-80.4,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 14.2%","metrics":[{"name":"ROE","value":14.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":10.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":40,"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 3.1x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":17.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.95x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +16.2%"},"profitability":{"grade":"C","reason":"ROE 14.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":10.48,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":14.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"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":18.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":32.42,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.95,"current_pbr":0.18,"per_5y_high":3.38,"per_5y_low":0.81,"per_5y_avg":2.12,"per_percentile":11.1,"pbr_5y_high":0.19,"pbr_5y_low":0.13,"pbr_5y_avg":0.15,"pbr_percentile":88.9,"per_5y_median":2.09,"pbr_5y_median":0.16,"history":[{"quarter":"2024-Q2","per":2.09,"pbr":0.14},{"quarter":"2024-Q3","per":2.13,"pbr":0.13},{"quarter":"2024-Q4","per":1.72,"pbr":0.13},{"quarter":"2025-Q1","per":2.61,"pbr":0.14},{"quarter":"2025-Q2","per":3.38,"pbr":0.16},{"quarter":"2025-Q3","per":1.94,"pbr":0.16},{"quarter":"2025-Q4","per":2.45,"pbr":0.17},{"quarter":"2026-Q1","per":1.98,"pbr":0.19},{"quarter":"2026-Q2","per":0.81,"pbr":0.16},{"quarter":"현재","per":0.95,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":49975.7031,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":49372.5508,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":48305.5078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":50138.7383,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":61138.0859,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":62175.4727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":67751.7422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":76485.3984,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":77169.1719,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.09,"eps":23950.77,"close":49975.7,"source":"reported"},{"date":"2024-07","per":2.07,"eps":23950.77,"close":49544.88,"source":"reported"},{"date":"2024-08","per":2.06,"eps":23950.77,"close":49372.55,"source":"reported"},{"date":"2024-09","per":2.13,"eps":23173.04,"close":49372.55,"source":"reported"},{"date":"2024-10","per":2.08,"eps":23173.04,"close":48166.24,"source":"reported"},{"date":"2024-11","per":2.07,"eps":23173.04,"close":47907.75,"source":"reported"},{"date":"2024-12","per":1.72,"eps":28115.85,"close":48305.51,"source":"reported"},{"date":"2025-01","per":1.72,"eps":28115.85,"close":48305.51,"source":"reported"},{"date":"2025-02","per":1.82,"eps":28115.85,"close":51055.34,"source":"reported"},{"date":"2025-03","per":2.61,"eps":19178.76,"close":50138.74,"source":"reported"},{"date":"2025-04","per":2.86,"eps":19178.76,"close":54813.46,"source":"reported"},{"date":"2025-05","per":3.18,"eps":19178.76,"close":60954.77,"source":"reported"},{"date":"2025-06","per":3.38,"eps":18112.64,"close":61138.09,"source":"reported"},{"date":"2025-07","per":3.51,"eps":18112.64,"close":63662.48,"source":"reported"},{"date":"2025-08","per":3.43,"eps":18112.64,"close":62082.53,"source":"reported"},{"date":"2025-09","per":1.94,"eps":32059.82,"close":62175.47,"source":"reported"},{"date":"2025-10","per":1.95,"eps":32059.82,"close":62547.22,"source":"reported"},{"date":"2025-11","per":2.12,"eps":32059.82,"close":68030.55,"source":"reported"},{"date":"2025-12","per":2.45,"eps":27627.52,"close":67751.74,"source":"reported"},{"date":"2026-01","per":2.57,"eps":27627.52,"close":70911.63,"source":"reported"},{"date":"2026-02","per":2.93,"eps":27627.52,"close":80881.11,"source":"reported"},{"date":"2026-03","per":1.98,"eps":38724.17,"close":76485.4,"source":"reported"},{"date":"2026-04","per":2.3,"eps":38724.17,"close":88891.08,"source":"reported"},{"date":"2026-05","per":2.13,"eps":38724.17,"close":82346.34,"source":"reported"},{"date":"2026-06","per":0.81,"eps":95688.09,"close":77169.17,"source":"reported"},{"date":"2026-07","per":0.87,"eps":95688.09,"close":83300.0,"source":"reported"},{"date":"2026-08","per":1.08,"eps":95688.09,"close":103500.0,"source":"reported"},{"date":"2026-09","per":1.01,"eps":95688.09,"close":96400.0,"source":"reported"},{"date":"2026-10","per":0.93,"eps":95688.09,"close":89400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.13,"std":0.73,"upper_1sd":2.87,"lower_1sd":1.4,"current":0.93,"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":6.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":17.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.09,"summary":"배당수익률 6.09%","metrics":[{"name":"배당수익률","value":6.09,"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":"0.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"14.2%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:54:15.793569+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.14221745743912115,"dividend_yield":null,"eps":66713.44,"revenue":361514254973.0,"operating_income":30995199284.0,"net_income":281840647365.0,"market_cap":null,"profit_margin":0.7796114357538945,"operating_margin":0.08573714274784242,"roa":0.10476070789325936,"gross_margin":0.18119991338071137,"total_equity":1981758445412.0,"total_assets":2690327824552.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.59,"pbr":0.31,"roe":0.01950320600301959,"dividend_yield":6.09,"eps":7705.79,"revenue":311014812654.0,"operating_income":13268613681.0,"net_income":32554232145.0,"market_cap":364200000000.0,"profit_margin":0.10467100221755729,"operating_margin":0.04266232070355171,"roa":0.014239395101533022,"gross_margin":0.14611127919670663,"total_equity":1669173372827.0,"total_assets":2286208923404.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01763459905806373,"dividend_yield":null,"eps":6853.71,"revenue":285856508807.0,"operating_income":2787041962.0,"net_income":28954516330.0,"market_cap":null,"profit_margin":0.10129038674277326,"operating_margin":0.009749793606699753,"roa":0.013301332774859863,"gross_margin":0.13551028660030787,"total_equity":1641915205141.0,"total_assets":2176813167529.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03784034531562466,"dividend_yield":null,"eps":14415.15,"revenue":288336380039.0,"operating_income":14208645320.0,"net_income":60898905163.0,"market_cap":null,"profit_margin":0.21120784395906925,"operating_margin":0.04927801798052038,"roa":0.028725269382370116,"gross_margin":0.1712753903767546,"total_equity":1609364413962.0,"total_assets":2120046442467.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.026611208400503007,"dividend_yield":null,"eps":9749.52,"revenue":293826413878.0,"operating_income":12714223769.0,"net_income":41188253578.0,"market_cap":null,"profit_margin":0.14017886627136872,"operating_margin":0.04327120765350622,"roa":0.020202245971360673,"gross_margin":0.157432156542627,"total_equity":1547778400669.0,"total_assets":2038795767381.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.009475679534935765,"dividend_yield":null,"eps":-3390.86,"revenue":295706279276.0,"operating_income":13254077020.0,"net_income":-14325172731.0,"market_cap":null,"profit_margin":-0.048443924715002334,"operating_margin":0.044821763854494254,"roa":-0.0071568369854166985,"gross_margin":0.14711094912664124,"total_equity":1511783157945.0,"total_assets":2001606681861.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.030754408281062424,"dividend_yield":null,"eps":11286.01,"revenue":326532668081.0,"operating_income":4867293430.0,"net_income":47679376984.0,"market_cap":null,"profit_margin":0.14601717268966366,"operating_margin":0.014905992281276478,"roa":0.023625238824513527,"gross_margin":0.14703938820935922,"total_equity":1550326592151.0,"total_assets":2018154285684.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0013196924432973512,"dividend_yield":null,"eps":467.97,"revenue":290280815119.0,"operating_income":11910284511.0,"net_income":1977012402.0,"market_cap":null,"profit_margin":0.006810689163834434,"operating_margin":0.04103021588291119,"roa":0.0010050729059256313,"gross_margin":0.1578380825002757,"total_equity":1498085718412.0,"total_assets":1967033824456.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030318355337845427,"dividend_yield":null,"eps":10815.64,"revenue":316105331070.0,"operating_income":16290162363.0,"net_income":45692245385.0,"market_cap":null,"profit_margin":0.1445475317683955,"operating_margin":0.05153396909776451,"roa":0.022727011734009737,"gross_margin":0.15736959909728357,"total_equity":1507081926966.0,"total_assets":2010481884718.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01601007448706346,"dividend_yield":null,"eps":5546.23,"revenue":291023296038.0,"operating_income":18065306970.0,"net_income":23430843123.0,"market_cap":null,"profit_margin":0.08051191585686854,"operating_margin":0.06207512324938119,"roa":0.012024559410377656,"gross_margin":0.16001431140041605,"total_equity":1463506190551.0,"total_assets":1948582257640.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01831685852546104,"dividend_yield":null,"eps":6343.2,"revenue":304701930766.0,"operating_income":14996749408.0,"net_income":26797787320.0,"market_cap":null,"profit_margin":0.0879475468128219,"operating_margin":0.04921776954382661,"roa":0.013894607039741571,"gross_margin":0.1516633750295768,"total_equity":1463012190805.0,"total_assets":1928646649981.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0036569708438389087,"dividend_yield":null,"eps":1245.7,"revenue":310111954068.0,"operating_income":20809375459.0,"net_income":5262659202.0,"market_cap":null,"profit_margin":0.01697019135497765,"operating_margin":0.06710278396568038,"roa":0.002788857936499275,"gross_margin":0.1549163594656712,"total_equity":1439076062328.0,"total_assets":1887030218759.0}],"current_price":90700.0,"change_pct":0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":65100.0},{"date":"2016-10-25","close":65300.0},{"date":"2016-10-26","close":65500.0},{"date":"2016-10-27","close":65100.0},{"date":"2016-10-28","close":64400.0},{"date":"2016-10-31","close":63700.0},{"date":"2016-11-01","close":64700.0},{"date":"2016-11-02","close":64700.0},{"date":"2016-11-03","close":64200.0},{"date":"2016-11-04","close":64500.0},{"date":"2016-11-07","close":64500.0},{"date":"2016-11-08","close":65300.0},{"date":"2016-11-09","close":65300.0},{"date":"2016-11-10","close":65100.0},{"date":"2016-11-11","close":65100.0},{"date":"2016-11-14","close":64700.0},{"date":"2016-11-15","close":64900.0},{"date":"2016-11-16","close":65100.0},{"date":"2016-11-17","close":65300.0},{"date":"2016-11-18","close":66200.0},{"date":"2016-11-21","close":64900.0},{"date":"2016-11-22","close":65500.0},{"date":"2016-11-23","close":66200.0},{"date":"2016-11-24","close":65800.0},{"date":"2016-11-25","close":67800.0},{"date":"2016-11-28","close":67900.0},{"date":"2016-11-29","close":67700.0},{"date":"2016-11-30","close":67300.0},{"date":"2016-12-01","close":66400.0},{"date":"2016-12-02","close":65400.0},{"date":"2016-12-05","close":65400.0},{"date":"2016-12-06","close":67100.0},{"date":"2016-12-07","close":66500.0},{"date":"2016-12-08","close":66400.0},{"date":"2016-12-09","close":66600.0},{"date":"2016-12-12","close":67300.0},{"date":"2016-12-13","close":67100.0},{"date":"2016-12-14","close":66000.0},{"date":"2016-12-15","close":66000.0},{"date":"2016-12-16","close":65300.0},{"date":"2016-12-19","close":65600.0},{"date":"2016-12-20","close":65800.0},{"date":"2016-12-21","close":66000.0},{"date":"2016-12-22","close":66000.0},{"date":"2016-12-23","close":67100.0},{"date":"2016-12-26","close":68000.0},{"date":"2016-12-27","close":68000.0},{"date":"2016-12-28","close":65900.0},{"date":"2016-12-29","close":65800.0},{"date":"2017-01-02","close":65900.0},{"date":"2017-01-03","close":66000.0},{"date":"2017-01-04","close":65500.0},{"date":"2017-01-05","close":65300.0},{"date":"2017-01-06","close":65500.0},{"date":"2017-01-09","close":65400.0},{"date":"2017-01-10","close":63600.0},{"date":"2017-01-11","close":63700.0},{"date":"2017-01-12","close":63400.0},{"date":"2017-01-13","close":63700.0},{"date":"2017-01-16","close":63800.0},{"date":"2017-01-17","close":64000.0},{"date":"2017-01-18","close":64000.0},{"date":"2017-01-19","close":64000.0},{"date":"2017-01-20","close":63100.0},{"date":"2017-01-23","close":63000.0},{"date":"2017-01-24","close":63100.0},{"date":"2017-01-25","close":63300.0},{"date":"2017-01-26","close":63900.0},{"date":"2017-01-31","close":63600.0},{"date":"2017-02-01","close":63500.0},{"date":"2017-02-02","close":63700.0},{"date":"2017-02-03","close":62900.0},{"date":"2017-02-06","close":63700.0},{"date":"2017-02-07","close":63700.0},{"date":"2017-02-08","close":63800.0},{"date":"2017-02-09","close":63500.0},{"date":"2017-02-10","close":63100.0},{"date":"2017-02-13","close":63700.0},{"date":"2017-02-14","close":63700.0},{"date":"2017-02-15","close":64100.0},{"date":"2017-02-16","close":63400.0},{"date":"2017-02-17","close":63400.0},{"date":"2017-02-20","close":64000.0},{"date":"2017-02-21","close":64400.0},{"date":"2017-02-22","close":64400.0},{"date":"2017-02-23","close":63600.0},{"date":"2017-02-24","close":63500.0},{"date":"2017-02-27","close":63400.0},{"date":"2017-02-28","close":64000.0},{"date":"2017-03-02","close":63500.0},{"date":"2017-03-03","close":63800.0},{"date":"2017-03-06","close":63100.0},{"date":"2017-03-07","close":63500.0},{"date":"2017-03-08","close":63400.0},{"date":"2017-03-09","close":63300.0},{"date":"2017-03-10","close":64000.0},{"date":"2017-03-13","close":63400.0},{"date":"2017-03-14","close":62800.0},{"date":"2017-03-15","close":62500.0},{"date":"2017-03-16","close":61300.0},{"date":"2017-03-17","close":62500.0},{"date":"2017-03-20","close":61300.0},{"date":"2017-03-21","close":62000.0},{"date":"2017-03-22","close":62000.0},{"date":"2017-03-23","close":62100.0},{"date":"2017-03-24","close":62500.0},{"date":"2017-03-27","close":62300.0},{"date":"2017-03-28","close":63400.0},{"date":"2017-03-29","close":62500.0},{"date":"2017-03-30","close":62500.0},{"date":"2017-03-31","close":62300.0},{"date":"2017-04-03","close":63000.0},{"date":"2017-04-04","close":62800.0},{"date":"2017-04-05","close":62400.0},{"date":"2017-04-06","close":62300.0},{"date":"2017-04-07","close":62600.0},{"date":"2017-04-10","close":61900.0},{"date":"2017-04-11","close":62100.0},{"date":"2017-04-12","close":61800.0},{"date":"2017-04-13","close":62800.0},{"date":"2017-04-14","close":61800.0},{"date":"2017-04-17","close":62400.0},{"date":"2017-04-18","close":62600.0},{"date":"2017-04-19","close":62600.0},{"date":"2017-04-20","close":62800.0},{"date":"2017-04-21","close":62200.0},{"date":"2017-04-24","close":62200.0},{"date":"2017-04-25","close":61900.0},{"date":"2017-04-26","close":62600.0},{"date":"2017-04-27","close":62000.0},{"date":"2017-04-28","close":62500.0},{"date":"2017-05-02","close":62600.0},{"date":"2017-05-04","close":62100.0},{"date":"2017-05-08","close":62100.0},{"date":"2017-05-10","close":62500.0},{"date":"2017-05-11","close":62600.0},{"date":"2017-05-12","close":62300.0},{"date":"2017-05-15","close":62200.0},{"date":"2017-05-16","close":62900.0},{"date":"2017-05-17","close":62500.0},{"date":"2017-05-18","close":62000.0},{"date":"2017-05-19","close":62200.0},{"date":"2017-05-22","close":62800.0},{"date":"2017-05-23","close":62500.0},{"date":"2017-05-24","close":63900.0},{"date":"2017-05-25","close":64600.0},{"date":"2017-05-26","close":64800.0},{"date":"2017-05-29","close":65000.0},{"date":"2017-05-30","close":65800.0},{"date":"2017-05-31","close":66100.0},{"date":"2017-06-01","close":66300.0},{"date":"2017-06-02","close":66500.0},{"date":"2017-06-05","close":66500.0},{"date":"2017-06-07","close":66800.0},{"date":"2017-06-08","close":66700.0},{"date":"2017-06-09","close":66300.0},{"date":"2017-06-12","close":65600.0},{"date":"2017-06-13","close":66700.0},{"date":"2017-06-14","close":66200.0},{"date":"2017-06-15","close":66600.0},{"date":"2017-06-16","close":66900.0},{"date":"2017-06-19","close":66700.0},{"date":"2017-06-20","close":66900.0},{"date":"2017-06-21","close":66200.0},{"date":"2017-06-22","close":66400.0},{"date":"2017-06-23","close":66200.0},{"date":"2017-06-26","close":66800.0},{"date":"2017-06-27","close":66800.0},{"date":"2017-06-28","close":66600.0},{"date":"2017-06-29","close":66400.0},{"date":"2017-06-30","close":66500.0},{"date":"2017-07-03","close":66100.0},{"date":"2017-07-04","close":66000.0},{"date":"2017-07-05","close":66400.0},{"date":"2017-07-06","close":66100.0},{"date":"2017-07-07","close":65800.0},{"date":"2017-07-10","close":65300.0},{"date":"2017-07-11","close":65300.0},{"date":"2017-07-12","close":65300.0},{"date":"2017-07-13","close":64800.0},{"date":"2017-07-14","close":64900.0},{"date":"2017-07-17","close":65100.0},{"date":"2017-07-18","close":65400.0},{"date":"2017-07-19","close":65000.0},{"date":"2017-07-20","close":65100.0},{"date":"2017-07-21","close":65500.0},{"date":"2017-07-24","close":65800.0},{"date":"2017-07-25","close":66900.0},{"date":"2017-07-26","close":67400.0},{"date":"2017-07-27","close":67500.0},{"date":"2017-07-28","close":67700.0},{"date":"2017-07-31","close":67000.0},{"date":"2017-08-01","close":67100.0},{"date":"2017-08-02","close":70000.0},{"date":"2017-08-03","close":69400.0},{"date":"2017-08-04","close":69500.0},{"date":"2017-08-07","close":69800.0},{"date":"2017-08-08","close":68700.0},{"date":"2017-08-09","close":68000.0},{"date":"2017-08-10","close":68300.0},{"date":"2017-08-11","close":68300.0},{"date":"2017-08-14","close":68300.0},{"date":"2017-08-16","close":67800.0},{"date":"2017-08-17","close":68100.0},{"date":"2017-08-18","close":68500.0},{"date":"2017-08-21","close":69000.0},{"date":"2017-08-22","close":69000.0},{"date":"2017-08-23","close":69900.0},{"date":"2017-08-24","close":69100.0},{"date":"2017-08-25","close":69100.0},{"date":"2017-08-28","close":69600.0},{"date":"2017-08-29","close":73900.0},{"date":"2017-08-30","close":73000.0},{"date":"2017-08-31","close":72700.0},{"date":"2017-09-01","close":71500.0},{"date":"2017-09-04","close":72500.0},{"date":"2017-09-05","close":72000.0},{"date":"2017-09-06","close":72800.0},{"date":"2017-09-07","close":72700.0},{"date":"2017-09-08","close":73000.0},{"date":"2017-09-11","close":71900.0},{"date":"2017-09-12","close":72400.0},{"date":"2017-09-13","close":72500.0},{"date":"2017-09-14","close":72000.0},{"date":"2017-09-15","close":71300.0},{"date":"2017-09-18","close":72400.0},{"date":"2017-09-19","close":71500.0},{"date":"2017-09-20","close":71400.0},{"date":"2017-09-21","close":71300.0},{"date":"2017-09-22","close":68300.0},{"date":"2017-09-25","close":66400.0},{"date":"2017-09-26","close":68000.0},{"date":"2017-09-27","close":69500.0},{"date":"2017-09-28","close":69500.0},{"date":"2017-09-29","close":70600.0},{"date":"2017-10-10","close":68800.0},{"date":"2017-10-11","close":70000.0},{"date":"2017-10-12","close":69400.0},{"date":"2017-10-13","close":70000.0},{"date":"2017-10-16","close":70500.0},{"date":"2017-10-17","close":70300.0},{"date":"2017-10-18","close":70000.0},{"date":"2017-10-19","close":71000.0},{"date":"2017-10-20","close":72000.0},{"date":"2017-10-23","close":71800.0},{"date":"2017-10-24","close":71700.0},{"date":"2017-10-25","close":71800.0},{"date":"2017-10-26","close":71300.0},{"date":"2017-10-27","close":72800.0},{"date":"2017-10-30","close":72600.0},{"date":"2017-10-31","close":71700.0},{"date":"2017-11-01","close":71000.0},{"date":"2017-11-02","close":71400.0},{"date":"2017-11-03","close":71500.0},{"date":"2017-11-06","close":69400.0},{"date":"2017-11-07","close":69900.0},{"date":"2017-11-08","close":71000.0},{"date":"2017-11-09","close":71500.0},{"date":"2017-11-10","close":71500.0},{"date":"2017-11-13","close":71200.0},{"date":"2017-11-14","close":72000.0},{"date":"2017-11-15","close":71600.0},{"date":"2017-11-16","close":71700.0},{"date":"2017-11-17","close":72400.0},{"date":"2017-11-20","close":70200.0},{"date":"2017-11-21","close":71700.0},{"date":"2017-11-22","close":71800.0},{"date":"2017-11-23","close":71900.0},{"date":"2017-11-24","close":72300.0},{"date":"2017-11-27","close":71500.0},{"date":"2017-11-28","close":72600.0},{"date":"2017-11-29","close":72400.0},{"date":"2017-11-30","close":72100.0},{"date":"2017-12-01","close":71400.0},{"date":"2017-12-04","close":71500.0},{"date":"2017-12-05","close":68900.0},{"date":"2017-12-06","close":69300.0},{"date":"2017-12-07","close":69500.0},{"date":"2017-12-08","close":68000.0},{"date":"2017-12-11","close":69500.0},{"date":"2017-12-12","close":66400.0},{"date":"2017-12-13","close":66000.0},{"date":"2017-12-14","close":66300.0},{"date":"2017-12-15","close":66000.0},{"date":"2017-12-18","close":65600.0},{"date":"2017-12-19","close":65900.0},{"date":"2017-12-20","close":67200.0},{"date":"2017-12-21","close":65600.0},{"date":"2017-12-22","close":66400.0},{"date":"2017-12-26","close":66800.0},{"date":"2017-12-27","close":66700.0},{"date":"2017-12-28","close":65500.0},{"date":"2018-01-02","close":39983.707},{"date":"2018-01-03","close":40728.75},{"date":"2018-01-04","close":40604.5742},{"date":"2018-01-05","close":39735.3594},{"date":"2018-01-08","close":40790.832},{"date":"2018-01-09","close":41225.4453},{"date":"2018-01-10","close":41411.6953},{"date":"2018-01-11","close":40232.0508},{"date":"2018-01-12","close":40232.0508},{"date":"2018-01-15","close":40107.875},{"date":"2018-01-16","close":40107.875},{"date":"2018-01-17","close":39735.3594},{"date":"2018-01-18","close":41287.5234},{"date":"2018-01-19","close":41349.6133},{"date":"2018-01-22","close":41287.5234},{"date":"2018-01-23","close":41163.3477},{"date":"2018-01-24","close":41163.3477},{"date":"2018-01-25","close":41597.9609},{"date":"2018-01-26","close":41535.8711},{"date":"2018-01-29","close":41349.6133},{"date":"2018-01-30","close":41908.3906},{"date":"2018-01-31","close":41660.0469},{"date":"2018-02-01","close":42218.8242},{"date":"2018-02-02","close":42653.4219},{"date":"2018-02-05","close":42218.8242},{"date":"2018-02-06","close":41349.6133},{"date":"2018-02-07","close":41722.1211},{"date":"2018-02-08","close":41846.3047},{"date":"2018-02-09","close":42094.6523},{"date":"2018-02-12","close":42094.6523},{"date":"2018-02-13","close":42032.5586},{"date":"2018-02-14","close":40977.0938},{"date":"2018-02-19","close":41225.4453},{"date":"2018-02-20","close":41225.4453},{"date":"2018-02-21","close":40977.0938},{"date":"2018-02-22","close":40915.0039},{"date":"2018-02-23","close":41163.3477},{"date":"2018-02-26","close":40480.3984},{"date":"2018-02-27","close":39859.5391},{"date":"2018-02-28","close":40107.875},{"date":"2018-03-02","close":39238.6758},{"date":"2018-03-05","close":39114.5},{"date":"2018-03-06","close":39921.6211},{"date":"2018-03-07","close":39549.1094},{"date":"2018-03-08","close":39735.3594},{"date":"2018-03-09","close":39735.3594},{"date":"2018-03-12","close":38990.3203},{"date":"2018-03-13","close":39300.75},{"date":"2018-03-14","close":39238.6758},{"date":"2018-03-15","close":38741.9766},{"date":"2018-03-16","close":38866.1484},{"date":"2018-03-19","close":38990.3203},{"date":"2018-03-20","close":39052.4062},{"date":"2018-03-21","close":39424.9219},{"date":"2018-03-22","close":39362.8398},{"date":"2018-03-23","close":38990.3203},{"date":"2018-03-26","close":39114.5},{"date":"2018-03-27","close":39052.4062},{"date":"2018-03-28","close":39114.5},{"date":"2018-03-29","close":39176.5898},{"date":"2018-03-30","close":39549.1094},{"date":"2018-04-02","close":39238.6758},{"date":"2018-04-03","close":39362.8398},{"date":"2018-04-04","close":38928.2383},{"date":"2018-04-05","close":39114.5},{"date":"2018-04-06","close":39300.75},{"date":"2018-04-09","close":39859.5391},{"date":"2018-04-10","close":39797.4414},{"date":"2018-04-11","close":39859.5391},{"date":"2018-04-12","close":40232.0508},{"date":"2018-04-13","close":39921.6211},{"date":"2018-04-16","close":40169.9688},{"date":"2018-04-17","close":39673.2734},{"date":"2018-04-18","close":40294.1367},{"date":"2018-04-19","close":41163.3477},{"date":"2018-04-20","close":41473.7773},{"date":"2018-04-23","close":40418.3125},{"date":"2018-04-24","close":40915.0039},{"date":"2018-04-25","close":40852.9258},{"date":"2018-04-26","close":40418.3125},{"date":"2018-04-27","close":40542.4883},{"date":"2018-04-30","close":41225.4453},{"date":"2018-05-02","close":40604.5742},{"date":"2018-05-03","close":41349.6133},{"date":"2018-05-04","close":41225.4453},{"date":"2018-05-08","close":41039.1797},{"date":"2018-05-09","close":41225.4453},{"date":"2018-05-10","close":41225.4453},{"date":"2018-05-11","close":41535.8711},{"date":"2018-05-14","close":41660.0469},{"date":"2018-05-15","close":41660.0469},{"date":"2018-05-16","close":41163.3477},{"date":"2018-05-17","close":41473.7773},{"date":"2018-05-18","close":42094.6523},{"date":"2018-05-21","close":42653.4219},{"date":"2018-05-23","close":42591.3398},{"date":"2018-05-24","close":42342.9922},{"date":"2018-05-25","close":42156.7305},{"date":"2018-05-28","close":42094.6523},{"date":"2018-05-29","close":42156.7305},{"date":"2018-05-30","close":41908.3906},{"date":"2018-05-31","close":41846.3047},{"date":"2018-06-01","close":42032.5586},{"date":"2018-06-04","close":41349.6133},{"date":"2018-06-05","close":41287.5234},{"date":"2018-06-07","close":41535.8711},{"date":"2018-06-08","close":41349.6133},{"date":"2018-06-11","close":41163.3477},{"date":"2018-06-12","close":41411.6953},{"date":"2018-06-14","close":41163.3477},{"date":"2018-06-15","close":41163.3477},{"date":"2018-06-18","close":40977.0938},{"date":"2018-06-19","close":39797.4414},{"date":"2018-06-20","close":40666.6523},{"date":"2018-06-21","close":39983.707},{"date":"2018-06-22","close":39921.6211},{"date":"2018-06-25","close":40294.1367},{"date":"2018-06-26","close":39921.6211},{"date":"2018-06-27","close":40480.3984},{"date":"2018-06-28","close":40856.3789},{"date":"2018-06-29","close":40605.7266},{"date":"2018-07-02","close":40292.4102},{"date":"2018-07-03","close":40605.7266},{"date":"2018-07-04","close":40731.0547},{"date":"2018-07-05","close":40668.3867},{"date":"2018-07-06","close":40605.7266},{"date":"2018-07-09","close":39916.4414},{"date":"2018-07-10","close":40292.4102},{"date":"2018-07-11","close":40104.4219},{"date":"2018-07-12","close":40229.75},{"date":"2018-07-13","close":40981.707},{"date":"2018-07-16","close":40981.707},{"date":"2018-07-17","close":41295.0156},{"date":"2018-07-18","close":41107.0391},{"date":"2018-07-19","close":41107.0391},{"date":"2018-07-20","close":41107.0391},{"date":"2018-07-23","close":40856.3789},{"date":"2018-07-24","close":40417.7422},{"date":"2018-07-25","close":40417.7422},{"date":"2018-07-26","close":39164.4727},{"date":"2018-07-27","close":39540.4609},{"date":"2018-07-30","close":39227.1406},{"date":"2018-07-31","close":39352.4688},{"date":"2018-08-01","close":39477.7969},{"date":"2018-08-02","close":39477.7969},{"date":"2018-08-03","close":40104.4219},{"date":"2018-08-06","close":40167.0781},{"date":"2018-08-07","close":40605.7266},{"date":"2018-08-08","close":40355.0703},{"date":"2018-08-09","close":40543.0625},{"date":"2018-08-10","close":40417.7422},{"date":"2018-08-13","close":40104.4219},{"date":"2018-08-14","close":39853.7695},{"date":"2018-08-16","close":40292.4102},{"date":"2018-08-17","close":40417.7422},{"date":"2018-08-20","close":40417.7422},{"date":"2018-08-21","close":40417.7422},{"date":"2018-08-22","close":40355.0703},{"date":"2018-08-23","close":39979.0977},{"date":"2018-08-24","close":40167.0781},{"date":"2018-08-27","close":40292.4102},{"date":"2018-08-28","close":40417.7422},{"date":"2018-08-29","close":39916.4414},{"date":"2018-08-30","close":40417.7422},{"date":"2018-08-31","close":40104.4219},{"date":"2018-09-03","close":39477.7969},{"date":"2018-09-04","close":39415.125},{"date":"2018-09-05","close":39540.4609},{"date":"2018-09-06","close":39415.125},{"date":"2018-09-07","close":38913.8164},{"date":"2018-09-10","close":39289.8047},{"date":"2018-09-11","close":39289.8047},{"date":"2018-09-12","close":39415.125},{"date":"2018-09-13","close":39477.7969},{"date":"2018-09-14","close":39665.7773},{"date":"2018-09-17","close":39415.125},{"date":"2018-09-18","close":39352.4688},{"date":"2018-09-19","close":39415.125},{"date":"2018-09-20","close":39164.4727},{"date":"2018-09-21","close":39415.125},{"date":"2018-09-27","close":40355.0703},{"date":"2018-09-28","close":40355.0703},{"date":"2018-10-01","close":39791.1055},{"date":"2018-10-02","close":39979.0977},{"date":"2018-10-04","close":40041.7578},{"date":"2018-10-05","close":40793.7148},{"date":"2018-10-08","close":40668.3867},{"date":"2018-10-10","close":40417.7422},{"date":"2018-10-11","close":39164.4727},{"date":"2018-10-12","close":38412.5234},{"date":"2018-10-15","close":38412.5234},{"date":"2018-10-16","close":38788.4922},{"date":"2018-10-17","close":39603.1211},{"date":"2018-10-18","close":38600.5078},{"date":"2018-10-19","close":39289.8047},{"date":"2018-10-22","close":38976.4844},{"date":"2018-10-23","close":38725.8359},{"date":"2018-10-24","close":38913.8164},{"date":"2018-10-25","close":38663.168},{"date":"2018-10-26","close":38475.1836},{"date":"2018-10-29","close":37785.8828},{"date":"2018-10-30","close":38099.1992},{"date":"2018-10-31","close":38224.5312},{"date":"2018-11-01","close":38663.168},{"date":"2018-11-02","close":38725.8359},{"date":"2018-11-05","close":39352.4688},{"date":"2018-11-06","close":39477.7969},{"date":"2018-11-07","close":39665.7773},{"date":"2018-11-08","close":39791.1055},{"date":"2018-11-09","close":40041.7578},{"date":"2018-11-12","close":39791.1055},{"date":"2018-11-13","close":39979.0977},{"date":"2018-11-14","close":39853.7695},{"date":"2018-11-15","close":39039.1445},{"date":"2018-11-16","close":39352.4688},{"date":"2018-11-19","close":40041.7578},{"date":"2018-11-20","close":39227.1406},{"date":"2018-11-21","close":39415.125},{"date":"2018-11-22","close":39101.8125},{"date":"2018-11-23","close":39289.8047},{"date":"2018-11-26","close":39227.1406},{"date":"2018-11-27","close":38788.4922},{"date":"2018-11-28","close":39540.4609},{"date":"2018-11-29","close":39979.0977},{"date":"2018-11-30","close":39979.0977},{"date":"2018-12-03","close":40041.7578},{"date":"2018-12-04","close":39916.4414},{"date":"2018-12-05","close":39979.0977},{"date":"2018-12-06","close":39665.7773},{"date":"2018-12-07","close":39352.4688},{"date":"2018-12-10","close":39477.7969},{"date":"2018-12-11","close":39477.7969},{"date":"2018-12-12","close":39540.4609},{"date":"2018-12-13","close":39477.7969},{"date":"2018-12-14","close":39477.7969},{"date":"2018-12-17","close":39477.7969},{"date":"2018-12-18","close":38600.5078},{"date":"2018-12-19","close":38976.4844},{"date":"2018-12-20","close":38976.4844},{"date":"2018-12-21","close":39164.4727},{"date":"2018-12-24","close":38913.8164},{"date":"2018-12-26","close":38600.5078},{"date":"2018-12-27","close":39895.8242},{"date":"2018-12-28","close":39636.7617},{"date":"2019-01-02","close":39766.293},{"date":"2019-01-03","close":39248.168},{"date":"2019-01-04","close":39248.168},{"date":"2019-01-07","close":39507.2266},{"date":"2019-01-08","close":39507.2266},{"date":"2019-01-09","close":39442.4648},{"date":"2019-01-10","close":39183.4023},{"date":"2019-01-11","close":39248.168},{"date":"2019-01-14","close":39118.6406},{"date":"2019-01-15","close":39118.6406},{"date":"2019-01-16","close":38989.1016},{"date":"2019-01-17","close":38470.9727},{"date":"2019-01-18","close":38859.5742},{"date":"2019-01-21","close":39053.8633},{"date":"2019-01-22","close":39118.6406},{"date":"2019-01-23","close":39053.8633},{"date":"2019-01-24","close":38859.5742},{"date":"2019-01-25","close":38859.5742},{"date":"2019-01-28","close":39053.8633},{"date":"2019-01-29","close":38730.043},{"date":"2019-01-30","close":38665.2773},{"date":"2019-01-31","close":38600.5039},{"date":"2019-02-01","close":38794.8047},{"date":"2019-02-07","close":38859.5742},{"date":"2019-02-08","close":39183.4023},{"date":"2019-02-11","close":39248.168},{"date":"2019-02-12","close":39248.168},{"date":"2019-02-13","close":39183.4023},{"date":"2019-02-14","close":39183.4023},{"date":"2019-02-15","close":39377.7031},{"date":"2019-02-18","close":39118.6406},{"date":"2019-02-19","close":39312.9297},{"date":"2019-02-20","close":39312.9297},{"date":"2019-02-21","close":39377.7031},{"date":"2019-02-22","close":39183.4023},{"date":"2019-02-25","close":39831.0586},{"date":"2019-02-26","close":39701.5312},{"date":"2019-02-27","close":39507.2266},{"date":"2019-02-28","close":39507.2266},{"date":"2019-03-04","close":39442.4648},{"date":"2019-03-05","close":39377.7031},{"date":"2019-03-06","close":39377.7031},{"date":"2019-03-07","close":39377.7031},{"date":"2019-03-08","close":39183.4023},{"date":"2019-03-11","close":39183.4023},{"date":"2019-03-12","close":39183.4023},{"date":"2019-03-13","close":39118.6406},{"date":"2019-03-14","close":39118.6406},{"date":"2019-03-15","close":39118.6406},{"date":"2019-03-18","close":38989.1016},{"date":"2019-03-19","close":39053.8633},{"date":"2019-03-20","close":39636.7617},{"date":"2019-03-21","close":39183.4023},{"date":"2019-03-22","close":39053.8633},{"date":"2019-03-25","close":38730.043},{"date":"2019-03-26","close":39118.6406},{"date":"2019-03-27","close":38665.2773},{"date":"2019-03-28","close":38730.043},{"date":"2019-03-29","close":38859.5742},{"date":"2019-04-01","close":38859.5742},{"date":"2019-04-02","close":39248.168},{"date":"2019-04-03","close":39312.9297},{"date":"2019-04-04","close":39312.9297},{"date":"2019-04-05","close":39118.6406},{"date":"2019-04-08","close":39118.6406},{"date":"2019-04-09","close":38859.5742},{"date":"2019-04-10","close":38924.332},{"date":"2019-04-11","close":38859.5742},{"date":"2019-04-12","close":38859.5742},{"date":"2019-04-15","close":38859.5742},{"date":"2019-04-16","close":38924.332},{"date":"2019-04-17","close":38924.332},{"date":"2019-04-18","close":38794.8047},{"date":"2019-04-19","close":38535.7344},{"date":"2019-04-22","close":38665.2773},{"date":"2019-04-23","close":38535.7344},{"date":"2019-04-24","close":38535.7344},{"date":"2019-04-25","close":38470.9727},{"date":"2019-04-26","close":38341.4492},{"date":"2019-04-29","close":38211.9102},{"date":"2019-04-30","close":38211.9102},{"date":"2019-05-02","close":38406.2109},{"date":"2019-05-03","close":38470.9727},{"date":"2019-05-07","close":38600.5039},{"date":"2019-05-08","close":38665.2773},{"date":"2019-05-09","close":38276.6875},{"date":"2019-05-10","close":38211.9102},{"date":"2019-05-13","close":37952.8477},{"date":"2019-05-14","close":37952.8477},{"date":"2019-05-15","close":38147.1484},{"date":"2019-05-16","close":38211.9102},{"date":"2019-05-17","close":37888.0898},{"date":"2019-05-20","close":37758.5469},{"date":"2019-05-21","close":37888.0898},{"date":"2019-05-22","close":37629.0195},{"date":"2019-05-23","close":37434.7227},{"date":"2019-05-24","close":37499.4844},{"date":"2019-05-27","close":37110.8867},{"date":"2019-05-28","close":37305.1875},{"date":"2019-05-29","close":37305.1875},{"date":"2019-05-30","close":36981.3555},{"date":"2019-05-31","close":37369.9531},{"date":"2019-06-03","close":36851.8203},{"date":"2019-06-04","close":36851.8203},{"date":"2019-06-05","close":37758.5469},{"date":"2019-06-07","close":37564.2539},{"date":"2019-06-10","close":37564.2539},{"date":"2019-06-11","close":37564.2539},{"date":"2019-06-12","close":37888.0898},{"date":"2019-06-13","close":38082.3789},{"date":"2019-06-14","close":37952.8477},{"date":"2019-06-17","close":38017.6133},{"date":"2019-06-18","close":38017.6133},{"date":"2019-06-19","close":38147.1484},{"date":"2019-06-20","close":38211.9102},{"date":"2019-06-21","close":38276.6875},{"date":"2019-06-24","close":38341.4492},{"date":"2019-06-25","close":38211.9102},{"date":"2019-06-26","close":38341.4492},{"date":"2019-06-27","close":38603.1602},{"date":"2019-06-28","close":38799.4453},{"date":"2019-07-01","close":38734.0234},{"date":"2019-07-02","close":38734.0234},{"date":"2019-07-03","close":38341.4414},{"date":"2019-07-04","close":38406.8672},{"date":"2019-07-05","close":38341.4414},{"date":"2019-07-08","close":38145.1523},{"date":"2019-07-09","close":38145.1523},{"date":"2019-07-10","close":37948.8672},{"date":"2019-07-11","close":37752.5781},{"date":"2019-07-12","close":37621.7227},{"date":"2019-07-15","close":37360.0},{"date":"2019-07-16","close":37556.2969},{"date":"2019-07-17","close":37883.4375},{"date":"2019-07-18","close":37294.5703},{"date":"2019-07-19","close":37425.4375},{"date":"2019-07-22","close":37229.1445},{"date":"2019-07-23","close":37294.5703},{"date":"2019-07-24","close":38145.1523},{"date":"2019-07-25","close":37556.2969},{"date":"2019-07-26","close":37360.0},{"date":"2019-07-29","close":36640.2852},{"date":"2019-07-30","close":36771.1406},{"date":"2019-07-31","close":36705.7188},{"date":"2019-08-01","close":36771.1406},{"date":"2019-08-02","close":36771.1406},{"date":"2019-08-05","close":35331.707},{"date":"2019-08-06","close":35397.1367},{"date":"2019-08-07","close":35658.8438},{"date":"2019-08-08","close":35004.5586},{"date":"2019-08-09","close":35069.9844},{"date":"2019-08-12","close":35266.2812},{"date":"2019-08-13","close":35004.5586},{"date":"2019-08-14","close":35135.418},{"date":"2019-08-16","close":34873.7031},{"date":"2019-08-19","close":35200.8438},{"date":"2019-08-20","close":35397.1367},{"date":"2019-08-21","close":35462.5625},{"date":"2019-08-22","close":35462.5625},{"date":"2019-08-23","close":35331.707},{"date":"2019-08-26","close":35069.9844},{"date":"2019-08-27","close":35462.5625},{"date":"2019-08-28","close":35200.8438},{"date":"2019-08-29","close":35200.8438},{"date":"2019-08-30","close":35200.8438},{"date":"2019-09-02","close":35266.2812},{"date":"2019-09-03","close":35069.9844},{"date":"2019-09-04","close":35200.8438},{"date":"2019-09-05","close":35331.707},{"date":"2019-09-06","close":35266.2812},{"date":"2019-09-09","close":35266.2812},{"date":"2019-09-10","close":35331.707},{"date":"2019-09-11","close":35200.8438},{"date":"2019-09-16","close":35266.2812},{"date":"2019-09-17","close":35920.5625},{"date":"2019-09-18","close":35855.1289},{"date":"2019-09-19","close":35789.707},{"date":"2019-09-20","close":35527.9922},{"date":"2019-09-23","close":35462.5625},{"date":"2019-09-24","close":35331.707},{"date":"2019-09-25","close":35266.2812},{"date":"2019-09-26","close":35266.2812},{"date":"2019-09-27","close":35724.2773},{"date":"2019-09-30","close":35724.2773},{"date":"2019-10-01","close":35724.2773},{"date":"2019-10-02","close":35658.8438},{"date":"2019-10-04","close":35397.1367},{"date":"2019-10-07","close":35069.9844},{"date":"2019-10-08","close":35331.707},{"date":"2019-10-10","close":35135.418},{"date":"2019-10-11","close":35266.2812},{"date":"2019-10-14","close":35397.1367},{"date":"2019-10-15","close":35462.5625},{"date":"2019-10-16","close":35397.1367},{"date":"2019-10-17","close":35462.5625},{"date":"2019-10-18","close":35724.2773},{"date":"2019-10-21","close":35855.1289},{"date":"2019-10-22","close":35855.1289},{"date":"2019-10-23","close":35855.1289},{"date":"2019-10-24","close":35985.9883},{"date":"2019-10-25","close":35789.707},{"date":"2019-10-28","close":35985.9883},{"date":"2019-10-29","close":36182.2773},{"date":"2019-10-30","close":36051.418},{"date":"2019-10-31","close":35789.707},{"date":"2019-11-01","close":35724.2773},{"date":"2019-11-04","close":35527.9922},{"date":"2019-11-05","close":35331.707},{"date":"2019-11-06","close":35397.1367},{"date":"2019-11-07","close":35397.1367},{"date":"2019-11-08","close":35331.707},{"date":"2019-11-11","close":35200.8438},{"date":"2019-11-12","close":35200.8438},{"date":"2019-11-13","close":35135.418},{"date":"2019-11-14","close":35200.8438},{"date":"2019-11-15","close":35658.8438},{"date":"2019-11-18","close":35331.707},{"date":"2019-11-19","close":35331.707},{"date":"2019-11-20","close":35135.418},{"date":"2019-11-21","close":35200.8438},{"date":"2019-11-22","close":35266.2812},{"date":"2019-11-25","close":35397.1367},{"date":"2019-11-26","close":35331.707},{"date":"2019-11-27","close":35462.5625},{"date":"2019-11-28","close":35789.707},{"date":"2019-11-29","close":35724.2773},{"date":"2019-12-02","close":35724.2773},{"date":"2019-12-03","close":35855.1289},{"date":"2019-12-04","close":35855.1289},{"date":"2019-12-05","close":35658.8438},{"date":"2019-12-06","close":35789.707},{"date":"2019-12-09","close":35985.9883},{"date":"2019-12-10","close":36051.418},{"date":"2019-12-11","close":35985.9883},{"date":"2019-12-12","close":36051.418},{"date":"2019-12-13","close":36116.8516},{"date":"2019-12-16","close":36182.2773},{"date":"2019-12-17","close":36313.1406},{"date":"2019-12-18","close":36182.2773},{"date":"2019-12-19","close":36444.0},{"date":"2019-12-20","close":36574.8594},{"date":"2019-12-23","close":36640.2852},{"date":"2019-12-24","close":36444.0},{"date":"2019-12-26","close":36640.2852},{"date":"2019-12-27","close":37183.0977},{"date":"2019-12-30","close":36911.6953},{"date":"2020-01-02","close":37318.8047},{"date":"2020-01-03","close":37386.6523},{"date":"2020-01-06","close":36775.9922},{"date":"2020-01-07","close":36775.9922},{"date":"2020-01-08","close":36233.1641},{"date":"2020-01-09","close":36572.4375},{"date":"2020-01-10","close":36301.0234},{"date":"2020-01-13","close":36775.9922},{"date":"2020-01-14","close":36708.1406},{"date":"2020-01-15","close":36368.875},{"date":"2020-01-16","close":36504.582},{"date":"2020-01-17","close":36436.7266},{"date":"2020-01-20","close":36301.0234},{"date":"2020-01-21","close":36436.7266},{"date":"2020-01-22","close":36301.0234},{"date":"2020-01-23","close":36301.0234},{"date":"2020-01-28","close":35758.2031},{"date":"2020-01-29","close":35418.9414},{"date":"2020-01-30","close":35283.2383},{"date":"2020-01-31","close":34333.3125},{"date":"2020-02-03","close":33722.6289},{"date":"2020-02-04","close":33553.0},{"date":"2020-02-05","close":33315.5195},{"date":"2020-02-06","close":33519.0781},{"date":"2020-02-07","close":34197.5977},{"date":"2020-02-10","close":34197.5977},{"date":"2020-02-11","close":34129.7461},{"date":"2020-02-12","close":34061.8945},{"date":"2020-02-13","close":34061.8945},{"date":"2020-02-14","close":33994.043},{"date":"2020-02-17","close":33892.2656},{"date":"2020-02-18","close":33892.2656},{"date":"2020-02-19","close":33620.8555},{"date":"2020-02-20","close":33553.0},{"date":"2020-02-21","close":33519.0781},{"date":"2020-02-24","close":32908.4023},{"date":"2020-02-25","close":32772.6992},{"date":"2020-02-26","close":32738.7734},{"date":"2020-02-27","close":32501.2891},{"date":"2020-02-28","close":32195.9531},{"date":"2020-03-02","close":32195.9531},{"date":"2020-03-03","close":32569.1367},{"date":"2020-03-04","close":32535.2109},{"date":"2020-03-05","close":32535.2109},{"date":"2020-03-06","close":32162.0195},{"date":"2020-03-09","close":32162.0195},{"date":"2020-03-10","close":31754.916},{"date":"2020-03-11","close":31653.1387},{"date":"2020-03-12","close":30363.9395},{"date":"2020-03-13","close":28701.5605},{"date":"2020-03-16","close":27548.0684},{"date":"2020-03-17","close":27344.5078},{"date":"2020-03-18","close":27615.916},{"date":"2020-03-19","close":26394.5762},{"date":"2020-03-20","close":26462.4258},{"date":"2020-03-23","close":24291.1504},{"date":"2020-03-24","close":24325.0762},{"date":"2020-03-25","close":25105.3828},{"date":"2020-03-26","close":25308.9395},{"date":"2020-03-27","close":26191.0176},{"date":"2020-03-30","close":26123.166},{"date":"2020-03-31","close":26971.3242},{"date":"2020-04-01","close":26971.3242},{"date":"2020-04-02","close":27107.0215},{"date":"2020-04-03","close":27412.3594},{"date":"2020-04-06","close":28430.1465},{"date":"2020-04-07","close":29176.5195},{"date":"2020-04-08","close":29583.6387},{"date":"2020-04-09","close":30058.6035},{"date":"2020-04-10","close":30228.2363},{"date":"2020-04-13","close":29922.8984},{"date":"2020-04-14","close":29855.0469},{"date":"2020-04-16","close":29651.4922},{"date":"2020-04-17","close":29888.9727},{"date":"2020-04-20","close":29719.3457},{"date":"2020-04-21","close":29549.7109},{"date":"2020-04-22","close":29074.7461},{"date":"2020-04-23","close":29549.7109},{"date":"2020-04-24","close":29244.3789},{"date":"2020-04-27","close":29210.4473},{"date":"2020-04-28","close":29651.4922},{"date":"2020-04-29","close":29956.8262},{"date":"2020-05-04","close":29888.9727},{"date":"2020-05-06","close":30330.0156},{"date":"2020-05-07","close":30533.5684},{"date":"2020-05-08","close":30228.2363},{"date":"2020-05-11","close":30431.791},{"date":"2020-05-12","close":29922.8984},{"date":"2020-05-13","close":30499.6426},{"date":"2020-05-14","close":29956.8262},{"date":"2020-05-15","close":29922.8984},{"date":"2020-05-18","close":29753.2676},{"date":"2020-05-19","close":30092.5332},{"date":"2020-05-20","close":30296.0898},{"date":"2020-05-21","close":29855.0469},{"date":"2020-05-22","close":29753.2676},{"date":"2020-05-25","close":29888.9727},{"date":"2020-05-26","close":29888.9727},{"date":"2020-05-27","close":29787.1953},{"date":"2020-05-28","close":29583.6387},{"date":"2020-05-29","close":29787.1953},{"date":"2020-06-01","close":29787.1953},{"date":"2020-06-02","close":29922.8984},{"date":"2020-06-03","close":29956.8262},{"date":"2020-06-04","close":30126.457},{"date":"2020-06-05","close":30024.6738},{"date":"2020-06-08","close":29990.752},{"date":"2020-06-09","close":29990.752},{"date":"2020-06-10","close":29821.1191},{"date":"2020-06-11","close":29617.5645},{"date":"2020-06-12","close":29278.3008},{"date":"2020-06-15","close":28837.2578},{"date":"2020-06-16","close":28871.1836},{"date":"2020-06-17","close":28837.2578},{"date":"2020-06-18","close":28905.1113},{"date":"2020-06-19","close":29006.8926},{"date":"2020-06-22","close":29108.6699},{"date":"2020-06-23","close":28905.1113},{"date":"2020-06-24","close":28972.9609},{"date":"2020-06-25","close":28939.0371},{"date":"2020-06-26","close":29040.8203},{"date":"2020-06-29","close":29178.4551},{"date":"2020-06-30","close":28972.002},{"date":"2020-07-01","close":28972.002},{"date":"2020-07-02","close":29212.8613},{"date":"2020-07-03","close":29040.8203},{"date":"2020-07-06","close":29075.2285},{"date":"2020-07-07","close":29109.6426},{"date":"2020-07-08","close":29212.8613},{"date":"2020-07-09","close":29247.2676},{"date":"2020-07-10","close":29316.0859},{"date":"2020-07-13","close":29178.4551},{"date":"2020-07-14","close":29075.2285},{"date":"2020-07-15","close":29040.8203},{"date":"2020-07-16","close":29040.8203},{"date":"2020-07-17","close":29040.8203},{"date":"2020-07-20","close":28972.002},{"date":"2020-07-21","close":29281.6758},{"date":"2020-07-22","close":29316.0859},{"date":"2020-07-23","close":29178.4551},{"date":"2020-07-24","close":29040.8203},{"date":"2020-07-27","close":29040.8203},{"date":"2020-07-28","close":29006.4141},{"date":"2020-07-29","close":28937.5898},{"date":"2020-07-30","close":28937.5898},{"date":"2020-07-31","close":28834.3672},{"date":"2020-08-03","close":28972.002},{"date":"2020-08-04","close":28972.002},{"date":"2020-08-05","close":28972.002},{"date":"2020-08-06","close":28972.002},{"date":"2020-08-07","close":29419.3125},{"date":"2020-08-10","close":29384.9004},{"date":"2020-08-11","close":29384.9004},{"date":"2020-08-12","close":29281.6758},{"date":"2020-08-13","close":29316.0859},{"date":"2020-08-14","close":29247.2676},{"date":"2020-08-18","close":29247.2676},{"date":"2020-08-19","close":29935.4414},{"date":"2020-08-20","close":29006.4141},{"date":"2020-08-21","close":28696.7363},{"date":"2020-08-24","close":28421.4668},{"date":"2020-08-25","close":28662.3184},{"date":"2020-08-26","close":28662.3184},{"date":"2020-08-27","close":28352.6504},{"date":"2020-08-28","close":28387.0566},{"date":"2020-08-31","close":28318.2383},{"date":"2020-09-01","close":28455.877},{"date":"2020-09-02","close":28490.2793},{"date":"2020-09-03","close":28593.5098},{"date":"2020-09-04","close":28627.918},{"date":"2020-09-07","close":28731.1426},{"date":"2020-09-08","close":29281.6758},{"date":"2020-09-09","close":29419.3125},{"date":"2020-09-10","close":30004.2578},{"date":"2020-09-11","close":30692.4336},{"date":"2020-09-14","close":31139.7422},{"date":"2020-09-15","close":31449.416},{"date":"2020-09-16","close":30864.4707},{"date":"2020-09-17","close":30864.4707},{"date":"2020-09-18","close":30554.7969},{"date":"2020-09-21","close":30554.7969},{"date":"2020-09-22","close":29694.5801},{"date":"2020-09-23","close":29901.0312},{"date":"2020-09-24","close":29316.0859},{"date":"2020-09-25","close":29728.9883},{"date":"2020-09-28","close":29935.4414},{"date":"2020-09-29","close":30279.5273},{"date":"2020-10-05","close":30830.0625},{"date":"2020-10-06","close":30933.2891},{"date":"2020-10-07","close":30933.2891},{"date":"2020-10-08","close":30967.6992},{"date":"2020-10-12","close":31242.9727},{"date":"2020-10-13","close":31174.1504},{"date":"2020-10-14","close":31070.9258},{"date":"2020-10-15","close":30485.9766},{"date":"2020-10-16","close":30279.5273},{"date":"2020-10-19","close":33823.6055},{"date":"2020-10-20","close":31380.6016},{"date":"2020-10-21","close":33548.3398},{"date":"2020-10-22","close":32550.4883},{"date":"2020-10-23","close":32309.6328},{"date":"2020-10-26","close":32068.7734},{"date":"2020-10-27","close":31655.8691},{"date":"2020-10-28","close":31587.0488},{"date":"2020-10-29","close":31999.957},{"date":"2020-10-30","close":31793.5059},{"date":"2020-11-02","close":31965.543},{"date":"2020-11-03","close":32447.2656},{"date":"2020-11-04","close":32481.6777},{"date":"2020-11-05","close":32860.168},{"date":"2020-11-06","close":32550.4883},{"date":"2020-11-09","close":33582.7461},{"date":"2020-11-10","close":43630.0469},{"date":"2020-11-11","close":56705.3008},{"date":"2020-11-12","close":73634.3047},{"date":"2020-11-13","close":54365.5195},{"date":"2020-11-16","close":54365.5195},{"date":"2020-11-17","close":48447.25},{"date":"2020-11-18","close":47483.8047},{"date":"2020-11-19","close":48034.3398},{"date":"2020-11-20","close":47346.1719},{"date":"2020-11-23","close":42941.8711},{"date":"2020-11-24","close":41978.4375},{"date":"2020-11-25","close":41427.8984},{"date":"2020-11-26","close":41634.3477},{"date":"2020-11-27","close":42735.4141},{"date":"2020-11-30","close":43905.3125},{"date":"2020-12-01","close":43698.8594},{"date":"2020-12-02","close":45006.3828},{"date":"2020-12-03","close":43285.957},{"date":"2020-12-04","close":42322.5195},{"date":"2020-12-07","close":42735.4141},{"date":"2020-12-08","close":42460.1562},{"date":"2020-12-09","close":42666.5977},{"date":"2020-12-10","close":43217.1484},{"date":"2020-12-11","close":43285.957},{"date":"2020-12-14","close":43010.6953},{"date":"2020-12-15","close":42528.9727},{"date":"2020-12-16","close":42941.8711},{"date":"2020-12-17","close":43010.6953},{"date":"2020-12-18","close":44455.8438},{"date":"2020-12-21","close":44249.4023},{"date":"2020-12-22","close":43698.8594},{"date":"2020-12-23","close":42873.0547},{"date":"2020-12-24","close":43630.0469},{"date":"2020-12-28","close":44042.9453},{"date":"2020-12-29","close":43613.2539},{"date":"2020-12-30","close":43255.1875},{"date":"2021-01-04","close":42467.4336},{"date":"2021-01-05","close":42395.8125},{"date":"2021-01-06","close":42753.8828},{"date":"2021-01-07","close":42968.7305},{"date":"2021-01-08","close":42395.8125},{"date":"2021-01-11","close":40605.4492},{"date":"2021-01-12","close":40677.0664},{"date":"2021-01-13","close":41464.8203},{"date":"2021-01-14","close":42109.3555},{"date":"2021-01-15","close":41035.1367},{"date":"2021-01-18","close":40462.2188},{"date":"2021-01-19","close":40891.9102},{"date":"2021-01-20","close":40605.4492},{"date":"2021-01-21","close":41249.9805},{"date":"2021-01-22","close":41393.2109},{"date":"2021-01-25","close":41608.0469},{"date":"2021-01-26","close":41321.5898},{"date":"2021-01-27","close":40820.293},{"date":"2021-01-28","close":40462.2188},{"date":"2021-01-29","close":40247.3789},{"date":"2021-02-01","close":42037.7383},{"date":"2021-02-02","close":42897.1094},{"date":"2021-02-03","close":42467.4336},{"date":"2021-02-04","close":42467.4336},{"date":"2021-02-05","close":43326.8047},{"date":"2021-02-08","close":43971.332},{"date":"2021-02-09","close":45045.5469},{"date":"2021-02-10","close":43613.2539},{"date":"2021-02-15","close":43613.2539},{"date":"2021-02-16","close":42968.7305},{"date":"2021-02-17","close":42539.043},{"date":"2021-02-18","close":42610.6562},{"date":"2021-02-19","close":42682.2695},{"date":"2021-02-22","close":42109.3555},{"date":"2021-02-23","close":41966.1289},{"date":"2021-02-24","close":41536.4336},{"date":"2021-02-25","close":41894.5117},{"date":"2021-02-26","close":41178.3672},{"date":"2021-03-02","close":41178.3672},{"date":"2021-03-03","close":40963.5234},{"date":"2021-03-04","close":40390.6094},{"date":"2021-03-05","close":40032.5352},{"date":"2021-03-08","close":40318.9922},{"date":"2021-03-09","close":39531.2344},{"date":"2021-03-10","close":39602.8477},{"date":"2021-03-11","close":39602.8477},{"date":"2021-03-12","close":40175.7656},{"date":"2021-03-15","close":41035.1367},{"date":"2021-03-16","close":40891.9102},{"date":"2021-03-17","close":41035.1367},{"date":"2021-03-18","close":41464.8203},{"date":"2021-03-19","close":41178.3672},{"date":"2021-03-22","close":41321.5898},{"date":"2021-03-23","close":41751.2773},{"date":"2021-03-24","close":41393.2109},{"date":"2021-03-25","close":41393.2109},{"date":"2021-03-26","close":41679.6602},{"date":"2021-03-29","close":42968.7305},{"date":"2021-03-30","close":42897.1094},{"date":"2021-03-31","close":43111.957},{"date":"2021-04-01","close":44042.9453},{"date":"2021-04-02","close":44830.707},{"date":"2021-04-05","close":44615.8633},{"date":"2021-04-06","close":44472.6289},{"date":"2021-04-07","close":45117.1719},{"date":"2021-04-08","close":45117.1719},{"date":"2021-04-09","close":45045.5469},{"date":"2021-04-12","close":45188.7852},{"date":"2021-04-13","close":46263.0},{"date":"2021-04-14","close":46907.5234},{"date":"2021-04-15","close":46334.6172},{"date":"2021-04-16","close":48554.6641},{"date":"2021-04-19","close":49127.5781},{"date":"2021-04-20","close":49414.043},{"date":"2021-04-21","close":48912.7422},{"date":"2021-04-22","close":49485.6602},{"date":"2021-04-23","close":49270.8086},{"date":"2021-04-26","close":51347.625},{"date":"2021-04-27","close":50201.8008},{"date":"2021-04-28","close":48554.6641},{"date":"2021-04-29","close":48196.5898},{"date":"2021-04-30","close":47766.9062},{"date":"2021-05-03","close":48411.4375},{"date":"2021-05-04","close":48626.2773},{"date":"2021-05-06","close":49628.8906},{"date":"2021-05-07","close":49986.9492},{"date":"2021-05-10","close":57291.6406},{"date":"2021-05-11","close":57578.0977},{"date":"2021-05-12","close":57864.5625},{"date":"2021-05-13","close":56861.9609},{"date":"2021-05-14","close":54856.7461},{"date":"2021-05-17","close":53066.3906},{"date":"2021-05-18","close":51992.1602},{"date":"2021-05-20","close":52636.6953},{"date":"2021-05-21","close":51419.25},{"date":"2021-05-24","close":50058.5703},{"date":"2021-05-25","close":51347.625},{"date":"2021-05-26","close":50774.707},{"date":"2021-05-27","close":48841.1289},{"date":"2021-05-28","close":50058.5703},{"date":"2021-05-31","close":51705.7031},{"date":"2021-06-01","close":52636.6953},{"date":"2021-06-02","close":52636.6953},{"date":"2021-06-03","close":51562.4805},{"date":"2021-06-04","close":50917.9414},{"date":"2021-06-07","close":50273.4102},{"date":"2021-06-08","close":50416.6406},{"date":"2021-06-09","close":50345.0312},{"date":"2021-06-10","close":50703.1016},{"date":"2021-06-11","close":50989.5625},{"date":"2021-06-14","close":51490.8633},{"date":"2021-06-15","close":52278.625},{"date":"2021-06-16","close":52350.2344},{"date":"2021-06-17","close":51920.5469},{"date":"2021-06-18","close":51634.0859},{"date":"2021-06-21","close":50774.707},{"date":"2021-06-22","close":51276.0195},{"date":"2021-06-23","close":51132.7891},{"date":"2021-06-24","close":51204.3984},{"date":"2021-06-25","close":51634.0859},{"date":"2021-06-28","close":52421.8477},{"date":"2021-06-29","close":52240.957},{"date":"2021-06-30","close":52023.8984},{"date":"2021-07-01","close":51662.1172},{"date":"2021-07-02","close":51662.1172},{"date":"2021-07-05","close":51517.4102},{"date":"2021-07-06","close":51372.6914},{"date":"2021-07-07","close":50721.4922},{"date":"2021-07-08","close":49925.5742},{"date":"2021-07-09","close":49057.3047},{"date":"2021-07-12","close":49563.7969},{"date":"2021-07-13","close":50142.6445},{"date":"2021-07-14","close":49997.9297},{"date":"2021-07-15","close":50432.0586},{"date":"2021-07-16","close":50359.707},{"date":"2021-07-19","close":50142.6445},{"date":"2021-07-20","close":49708.5039},{"date":"2021-07-21","close":49563.7969},{"date":"2021-07-22","close":49708.5039},{"date":"2021-07-23","close":49491.4336},{"date":"2021-07-26","close":49419.082},{"date":"2021-07-27","close":49780.8594},{"date":"2021-07-28","close":49708.5039},{"date":"2021-07-29","close":49997.9297},{"date":"2021-07-30","close":49274.3672},{"date":"2021-08-02","close":49563.7969},{"date":"2021-08-03","close":48840.2305},{"date":"2021-08-04","close":49129.6562},{"date":"2021-08-05","close":49636.1484},{"date":"2021-08-06","close":49636.1484},{"date":"2021-08-09","close":49129.6562},{"date":"2021-08-10","close":49057.3047},{"date":"2021-08-11","close":48623.1641},{"date":"2021-08-12","close":48550.8164},{"date":"2021-08-13","close":48044.3203},{"date":"2021-08-17","close":47393.1133},{"date":"2021-08-18","close":47537.8281},{"date":"2021-08-19","close":46380.1289},{"date":"2021-08-20","close":45584.2227},{"date":"2021-08-23","close":45945.9961},{"date":"2021-08-24","close":47320.7617},{"date":"2021-08-25","close":47248.4102},{"date":"2021-08-26","close":47899.6055},{"date":"2021-08-27","close":47971.9648},{"date":"2021-08-30","close":48189.0273},{"date":"2021-08-31","close":48189.0273},{"date":"2021-09-01","close":48044.3203},{"date":"2021-09-02","close":48261.3867},{"date":"2021-09-03","close":48333.7461},{"date":"2021-09-06","close":48044.3203},{"date":"2021-09-07","close":48189.0273},{"date":"2021-09-08","close":48189.0273},{"date":"2021-09-09","close":48189.0273},{"date":"2021-09-10","close":48116.6758},{"date":"2021-09-13","close":48116.6758},{"date":"2021-09-14","close":48406.1016},{"date":"2021-09-15","close":48478.457},{"date":"2021-09-16","close":48695.5234},{"date":"2021-09-17","close":48767.8828},{"date":"2021-09-23","close":48189.0273},{"date":"2021-09-24","close":48116.6758},{"date":"2021-09-27","close":48478.457},{"date":"2021-09-28","close":47537.8281},{"date":"2021-09-29","close":47393.1133},{"date":"2021-09-30","close":48189.0273},{"date":"2021-10-01","close":47971.9648},{"date":"2021-10-05","close":48189.0273},{"date":"2021-10-06","close":46886.625},{"date":"2021-10-07","close":47610.1797},{"date":"2021-10-08","close":47899.6055},{"date":"2021-10-12","close":47103.6953},{"date":"2021-10-13","close":47248.4102},{"date":"2021-10-14","close":47320.7617},{"date":"2021-10-15","close":47393.1133},{"date":"2021-10-18","close":47465.4727},{"date":"2021-10-19","close":47682.5352},{"date":"2021-10-20","close":47537.8281},{"date":"2021-10-21","close":47827.2461},{"date":"2021-10-22","close":47610.1797},{"date":"2021-10-25","close":47610.1797},{"date":"2021-10-26","close":47899.6055},{"date":"2021-10-27","close":47899.6055},{"date":"2021-10-28","close":48044.3203},{"date":"2021-10-29","close":47971.9648},{"date":"2021-11-01","close":47899.6055},{"date":"2021-11-02","close":47899.6055},{"date":"2021-11-03","close":47899.6055},{"date":"2021-11-04","close":47971.9648},{"date":"2021-11-05","close":47971.9648},{"date":"2021-11-08","close":47899.6055},{"date":"2021-11-09","close":46814.2695},{"date":"2021-11-10","close":46597.2031},{"date":"2021-11-11","close":46380.1289},{"date":"2021-11-12","close":46741.9141},{"date":"2021-11-15","close":47682.5352},{"date":"2021-11-16","close":47754.8984},{"date":"2021-11-17","close":47610.1797},{"date":"2021-11-18","close":47754.8984},{"date":"2021-11-19","close":47537.8281},{"date":"2021-11-22","close":47754.8984},{"date":"2021-11-23","close":47899.6055},{"date":"2021-11-24","close":47899.6055},{"date":"2021-11-25","close":47537.8281},{"date":"2021-11-26","close":46958.9766},{"date":"2021-11-29","close":46163.0625},{"date":"2021-11-30","close":45222.4375},{"date":"2021-12-01","close":45945.9961},{"date":"2021-12-02","close":45511.8633},{"date":"2021-12-03","close":47248.4102},{"date":"2021-12-06","close":46958.9766},{"date":"2021-12-07","close":46380.1289},{"date":"2021-12-08","close":46163.0625},{"date":"2021-12-09","close":46741.9141},{"date":"2021-12-10","close":46741.9141},{"date":"2021-12-13","close":46597.2031},{"date":"2021-12-14","close":46235.418},{"date":"2021-12-15","close":46307.7812},{"date":"2021-12-16","close":46741.9141},{"date":"2021-12-17","close":46814.2695},{"date":"2021-12-20","close":46524.8438},{"date":"2021-12-21","close":46597.2031},{"date":"2021-12-22","close":47248.4102},{"date":"2021-12-23","close":47320.7617},{"date":"2021-12-24","close":47537.8281},{"date":"2021-12-27","close":47827.2461},{"date":"2021-12-28","close":47537.8281},{"date":"2021-12-29","close":48024.8164},{"date":"2021-12-30","close":47575.2891},{"date":"2022-01-03","close":63400.0},{"date":"2022-01-04","close":47800.0547},{"date":"2022-01-05","close":47425.4453},{"date":"2022-01-06","close":47350.5195},{"date":"2022-01-07","close":47350.5195},{"date":"2022-01-10","close":47650.207},{"date":"2022-01-11","close":47500.3672},{"date":"2022-01-12","close":47200.6797},{"date":"2022-01-13","close":47275.6055},{"date":"2022-01-14","close":47350.5195},{"date":"2022-01-17","close":46751.1523},{"date":"2022-01-18","close":46001.9336},{"date":"2022-01-19","close":46826.0703},{"date":"2022-01-20","close":46601.3047},{"date":"2022-01-21","close":46601.3047},{"date":"2022-01-24","close":46226.6992},{"date":"2022-01-25","close":45477.4805},{"date":"2022-01-26","close":45477.4805},{"date":"2022-01-27","close":44653.3438},{"date":"2022-01-28","close":45252.7148},{"date":"2022-02-03","close":45552.4023},{"date":"2022-02-04","close":45402.5625},{"date":"2022-02-07","close":45702.2422},{"date":"2022-02-08","close":45702.2422},{"date":"2022-02-09","close":45702.2422},{"date":"2022-02-10","close":46226.6992},{"date":"2022-02-11","close":45702.2422},{"date":"2022-02-14","close":45627.3203},{"date":"2022-02-15","close":45327.6406},{"date":"2022-02-16","close":45177.7891},{"date":"2022-02-17","close":45477.4805},{"date":"2022-02-18","close":45552.4023},{"date":"2022-02-21","close":45552.4023},{"date":"2022-02-22","close":45552.4023},{"date":"2022-02-23","close":45552.4023},{"date":"2022-02-24","close":44953.0234},{"date":"2022-02-25","close":45252.7148},{"date":"2022-02-28","close":45252.7148},{"date":"2022-03-02","close":45477.4805},{"date":"2022-03-03","close":45777.1719},{"date":"2022-03-04","close":45777.1719},{"date":"2022-03-07","close":45102.8711},{"date":"2022-03-08","close":44878.1055},{"date":"2022-03-10","close":44878.1055},{"date":"2022-03-11","close":44878.1055},{"date":"2022-03-14","close":44953.0234},{"date":"2022-03-15","close":44953.0234},{"date":"2022-03-16","close":44953.0234},{"date":"2022-03-17","close":44953.0234},{"date":"2022-03-18","close":45402.5625},{"date":"2022-03-21","close":45402.5625},{"date":"2022-03-22","close":45477.4805},{"date":"2022-03-23","close":45702.2422},{"date":"2022-03-24","close":45852.0938},{"date":"2022-03-25","close":46226.6992},{"date":"2022-03-28","close":46226.6992},{"date":"2022-03-29","close":46001.9336},{"date":"2022-03-30","close":45777.1719},{"date":"2022-03-31","close":45927.0117},{"date":"2022-04-01","close":46001.9336},{"date":"2022-04-04","close":46226.6992},{"date":"2022-04-05","close":46151.7734},{"date":"2022-04-06","close":46151.7734},{"date":"2022-04-07","close":46076.8516},{"date":"2022-04-08","close":45927.0117},{"date":"2022-04-11","close":45702.2422},{"date":"2022-04-12","close":45627.3203},{"date":"2022-04-13","close":45927.0117},{"date":"2022-04-14","close":46001.9336},{"date":"2022-04-15","close":45627.3203},{"date":"2022-04-18","close":45927.0117},{"date":"2022-04-19","close":46001.9336},{"date":"2022-04-20","close":46751.1523},{"date":"2022-04-21","close":47425.4453},{"date":"2022-04-22","close":47725.1289},{"date":"2022-04-25","close":47725.1289},{"date":"2022-04-26","close":48249.5781},{"date":"2022-04-27","close":48099.7461},{"date":"2022-04-28","close":48099.7461},{"date":"2022-04-29","close":47949.8984},{"date":"2022-05-02","close":47949.8984},{"date":"2022-05-03","close":48099.7461},{"date":"2022-05-04","close":48099.7461},{"date":"2022-05-06","close":47575.2891},{"date":"2022-05-09","close":62000.0},{"date":"2022-05-10","close":46226.6992},{"date":"2022-05-11","close":46076.8516},{"date":"2022-05-12","close":45702.2422},{"date":"2022-05-13","close":45927.0117},{"date":"2022-05-16","close":45852.0938},{"date":"2022-05-17","close":46526.3789},{"date":"2022-05-18","close":46226.6992},{"date":"2022-05-19","close":45777.1719},{"date":"2022-05-20","close":46226.6992},{"date":"2022-05-23","close":46526.3789},{"date":"2022-05-24","close":46301.6133},{"date":"2022-05-25","close":46451.4609},{"date":"2022-05-26","close":46526.3789},{"date":"2022-05-27","close":46751.1523},{"date":"2022-05-30","close":46975.9141},{"date":"2022-05-31","close":47200.6797},{"date":"2022-06-02","close":47425.4453},{"date":"2022-06-03","close":47575.2891},{"date":"2022-06-07","close":47575.2891},{"date":"2022-06-08","close":47125.7578},{"date":"2022-06-09","close":47200.6797},{"date":"2022-06-10","close":46900.9922},{"date":"2022-06-13","close":46301.6133},{"date":"2022-06-14","close":46001.9336},{"date":"2022-06-15","close":45327.6406},{"date":"2022-06-16","close":45252.7148},{"date":"2022-06-17","close":44578.418},{"date":"2022-06-20","close":44203.8086},{"date":"2022-06-21","close":45552.4023},{"date":"2022-06-22","close":44503.5},{"date":"2022-06-23","close":44128.8906},{"date":"2022-06-24","close":44503.5},{"date":"2022-06-27","close":44878.1055},{"date":"2022-06-28","close":44953.0234},{"date":"2022-06-29","close":45331.418},{"date":"2022-06-30","close":44877.3516},{"date":"2022-07-01","close":44574.6367},{"date":"2022-07-04","close":44271.9219},{"date":"2022-07-05","close":44498.957},{"date":"2022-07-06","close":44498.957},{"date":"2022-07-07","close":44953.0273},{"date":"2022-07-08","close":45104.3867},{"date":"2022-07-11","close":45104.3867},{"date":"2022-07-12","close":45028.707},{"date":"2022-07-13","close":45028.707},{"date":"2022-07-14","close":44725.9922},{"date":"2022-07-15","close":44347.6016},{"date":"2022-07-18","close":44650.3125},{"date":"2022-07-19","close":44877.3516},{"date":"2022-07-20","close":44725.9922},{"date":"2022-07-21","close":45331.418},{"date":"2022-07-22","close":45407.0977},{"date":"2022-07-25","close":45331.418},{"date":"2022-07-26","close":45407.0977},{"date":"2022-07-27","close":45331.418},{"date":"2022-07-28","close":45180.0586},{"date":"2022-07-29","close":45634.1328},{"date":"2022-08-01","close":45861.1719},{"date":"2022-08-02","close":45180.0586},{"date":"2022-08-03","close":45255.7383},{"date":"2022-08-04","close":45634.1328},{"date":"2022-08-05","close":45709.8125},{"date":"2022-08-08","close":45936.8477},{"date":"2022-08-09","close":45709.8125},{"date":"2022-08-10","close":45558.457},{"date":"2022-08-11","close":45634.1328},{"date":"2022-08-12","close":46012.5273},{"date":"2022-08-16","close":46088.2031},{"date":"2022-08-17","close":45861.1719},{"date":"2022-08-18","close":45558.457},{"date":"2022-08-19","close":45861.1719},{"date":"2022-08-22","close":45785.4961},{"date":"2022-08-23","close":45482.7734},{"date":"2022-08-24","close":45709.8125},{"date":"2022-08-25","close":45407.0977},{"date":"2022-08-26","close":45936.8477},{"date":"2022-08-29","close":45331.418},{"date":"2022-08-30","close":45028.707},{"date":"2022-08-31","close":45104.3867},{"date":"2022-09-01","close":44574.6367},{"date":"2022-09-02","close":44574.6367},{"date":"2022-09-05","close":44574.6367},{"date":"2022-09-06","close":44347.6016},{"date":"2022-09-07","close":44347.6016},{"date":"2022-09-08","close":44423.2773},{"date":"2022-09-13","close":44271.9219},{"date":"2022-09-14","close":44044.8828},{"date":"2022-09-15","close":43893.5273},{"date":"2022-09-16","close":43666.4922},{"date":"2022-09-19","close":43288.1016},{"date":"2022-09-20","close":43363.7812},{"date":"2022-09-21","close":43288.1016},{"date":"2022-09-22","close":43212.4258},{"date":"2022-09-23","close":42909.707},{"date":"2022-09-26","close":41623.1719},{"date":"2022-09-27","close":41320.457},{"date":"2022-09-28","close":40563.6719},{"date":"2022-09-29","close":41547.4961},{"date":"2022-09-30","close":39731.207},{"date":"2022-10-04","close":39958.2422},{"date":"2022-10-05","close":40563.6719},{"date":"2022-10-06","close":40866.3828},{"date":"2022-10-07","close":40563.6719},{"date":"2022-10-11","close":39958.2422},{"date":"2022-10-12","close":39882.5742},{"date":"2022-10-13","close":39125.7812},{"date":"2022-10-14","close":39882.5742},{"date":"2022-10-17","close":39806.8945},{"date":"2022-10-18","close":40336.6406},{"date":"2022-10-19","close":40185.2812},{"date":"2022-10-20","close":40109.6094},{"date":"2022-10-21","close":39731.207},{"date":"2022-10-24","close":39504.1719},{"date":"2022-10-25","close":39352.8203},{"date":"2022-10-26","close":39277.1406},{"date":"2022-10-27","close":39579.8555},{"date":"2022-10-28","close":39504.1719},{"date":"2022-10-31","close":39731.207},{"date":"2022-11-01","close":40033.9219},{"date":"2022-11-02","close":40185.2812},{"date":"2022-11-03","close":39731.207},{"date":"2022-11-04","close":39579.8555},{"date":"2022-11-07","close":39655.5312},{"date":"2022-11-08","close":40185.2812},{"date":"2022-11-09","close":39882.5742},{"date":"2022-11-10","close":39882.5742},{"date":"2022-11-11","close":40563.6719},{"date":"2022-11-14","close":40563.6719},{"date":"2022-11-15","close":40790.707},{"date":"2022-11-16","close":41244.7812},{"date":"2022-11-17","close":41169.1055},{"date":"2022-11-18","close":41093.4219},{"date":"2022-11-21","close":41169.1055},{"date":"2022-11-22","close":41396.1328},{"date":"2022-11-23","close":41471.8203},{"date":"2022-11-24","close":41547.4961},{"date":"2022-11-25","close":41623.1719},{"date":"2022-11-28","close":41017.7461},{"date":"2022-11-29","close":41320.457},{"date":"2022-11-30","close":41698.8516},{"date":"2022-12-01","close":41850.2109},{"date":"2022-12-02","close":41471.8203},{"date":"2022-12-05","close":42152.9258},{"date":"2022-12-06","close":41471.8203},{"date":"2022-12-07","close":41850.2109},{"date":"2022-12-08","close":41774.5352},{"date":"2022-12-09","close":41623.1719},{"date":"2022-12-12","close":41623.1719},{"date":"2022-12-13","close":41698.8516},{"date":"2022-12-14","close":43363.7812},{"date":"2022-12-15","close":42606.9922},{"date":"2022-12-16","close":42909.707},{"date":"2022-12-19","close":42758.3477},{"date":"2022-12-20","close":42152.9258},{"date":"2022-12-21","close":42455.6367},{"date":"2022-12-22","close":42834.0352},{"date":"2022-12-23","close":42001.5703},{"date":"2022-12-26","close":42001.5703},{"date":"2022-12-27","close":42758.3477},{"date":"2022-12-28","close":43074.4922},{"date":"2022-12-29","close":42679.3125},{"date":"2023-01-02","close":41651.8516},{"date":"2023-01-03","close":41098.6016},{"date":"2023-01-04","close":41651.8516},{"date":"2023-01-05","close":41572.8164},{"date":"2023-01-06","close":42363.1719},{"date":"2023-01-09","close":43074.4922},{"date":"2023-01-10","close":43153.5234},{"date":"2023-01-11","close":43153.5234},{"date":"2023-01-12","close":43074.4922},{"date":"2023-01-13","close":43074.4922},{"date":"2023-01-16","close":43785.8164},{"date":"2023-01-17","close":42679.3125},{"date":"2023-01-18","close":42442.2031},{"date":"2023-01-19","close":42442.2031},{"date":"2023-01-20","close":42916.418},{"date":"2023-01-25","close":42916.418},{"date":"2023-01-26","close":43311.6016},{"date":"2023-01-27","close":43706.7773},{"date":"2023-01-30","close":43311.6016},{"date":"2023-01-31","close":43390.6367},{"date":"2023-02-01","close":43864.8555},{"date":"2023-02-02","close":44339.0625},{"date":"2023-02-03","close":44101.957},{"date":"2023-02-06","close":44418.1016},{"date":"2023-02-07","close":44022.918},{"date":"2023-02-08","close":43785.8164},{"date":"2023-02-09","close":42679.3125},{"date":"2023-02-10","close":43469.6719},{"date":"2023-02-13","close":43706.7773},{"date":"2023-02-14","close":43864.8555},{"date":"2023-02-15","close":43153.5234},{"date":"2023-02-16","close":42758.3438},{"date":"2023-02-17","close":42995.457},{"date":"2023-02-20","close":43706.7773},{"date":"2023-02-21","close":43548.7031},{"date":"2023-02-22","close":43390.6367},{"date":"2023-02-23","close":43706.7773},{"date":"2023-02-24","close":42995.457},{"date":"2023-02-27","close":42758.3438},{"date":"2023-02-28","close":42995.457},{"date":"2023-03-02","close":43311.6016},{"date":"2023-03-03","close":43390.6367},{"date":"2023-03-06","close":42679.3125},{"date":"2023-03-07","close":43706.7773},{"date":"2023-03-08","close":42995.457},{"date":"2023-03-09","close":42363.1719},{"date":"2023-03-10","close":41888.957},{"date":"2023-03-13","close":41572.8164},{"date":"2023-03-14","close":40703.4219},{"date":"2023-03-15","close":41888.957},{"date":"2023-03-16","close":41019.5664},{"date":"2023-03-17","close":41888.957},{"date":"2023-03-20","close":41651.8516},{"date":"2023-03-21","close":41414.7422},{"date":"2023-03-22","close":41888.957},{"date":"2023-03-23","close":41493.7734},{"date":"2023-03-24","close":41414.7422},{"date":"2023-03-27","close":40861.4883},{"date":"2023-03-28","close":41256.668},{"date":"2023-03-29","close":41888.957},{"date":"2023-03-30","close":41730.8867},{"date":"2023-03-31","close":41651.8516},{"date":"2023-04-03","close":41651.8516},{"date":"2023-04-04","close":41572.8164},{"date":"2023-04-05","close":41651.8516},{"date":"2023-04-06","close":41651.8516},{"date":"2023-04-07","close":41888.957},{"date":"2023-04-10","close":41572.8164},{"date":"2023-04-11","close":41730.8867},{"date":"2023-04-12","close":41809.9219},{"date":"2023-04-13","close":41809.9219},{"date":"2023-04-14","close":42679.3125},{"date":"2023-04-17","close":42521.2383},{"date":"2023-04-18","close":42047.0352},{"date":"2023-04-19","close":42205.0977},{"date":"2023-04-20","close":42205.0977},{"date":"2023-04-21","close":42284.1367},{"date":"2023-04-24","close":42205.0977},{"date":"2023-04-25","close":41572.8164},{"date":"2023-04-26","close":43074.4922},{"date":"2023-04-27","close":42600.2773},{"date":"2023-04-28","close":42837.3828},{"date":"2023-05-02","close":41967.9922},{"date":"2023-05-03","close":41809.9219},{"date":"2023-05-04","close":42047.0352},{"date":"2023-05-08","close":41019.5664},{"date":"2023-05-09","close":41414.7422},{"date":"2023-05-10","close":41414.7422},{"date":"2023-05-11","close":41019.5664},{"date":"2023-05-12","close":40229.207},{"date":"2023-05-15","close":40387.2734},{"date":"2023-05-16","close":40466.3125},{"date":"2023-05-17","close":40308.2422},{"date":"2023-05-18","close":40308.2422},{"date":"2023-05-19","close":40466.3125},{"date":"2023-05-22","close":40624.3867},{"date":"2023-05-23","close":40782.457},{"date":"2023-05-24","close":40545.3516},{"date":"2023-05-25","close":40624.3867},{"date":"2023-05-26","close":40466.3125},{"date":"2023-05-30","close":40624.3867},{"date":"2023-05-31","close":40466.3125},{"date":"2023-06-01","close":40387.2734},{"date":"2023-06-02","close":40466.3125},{"date":"2023-06-05","close":40940.5234},{"date":"2023-06-07","close":41019.5664},{"date":"2023-06-08","close":40940.5234},{"date":"2023-06-09","close":41019.5664},{"date":"2023-06-12","close":41019.5664},{"date":"2023-06-13","close":41177.6328},{"date":"2023-06-14","close":41177.6328},{"date":"2023-06-15","close":40861.4883},{"date":"2023-06-16","close":40940.5234},{"date":"2023-06-19","close":41572.8164},{"date":"2023-06-20","close":41493.7734},{"date":"2023-06-21","close":41177.6328},{"date":"2023-06-22","close":41256.668},{"date":"2023-06-23","close":40940.5234},{"date":"2023-06-26","close":40861.4883},{"date":"2023-06-27","close":40940.5234},{"date":"2023-06-28","close":40545.3516},{"date":"2023-06-29","close":40986.4922},{"date":"2023-06-30","close":40986.4922},{"date":"2023-07-03","close":41146.9141},{"date":"2023-07-04","close":40745.8711},{"date":"2023-07-05","close":40665.6641},{"date":"2023-07-06","close":40665.6641},{"date":"2023-07-07","close":40505.2383},{"date":"2023-07-10","close":40585.4531},{"date":"2023-07-11","close":40344.8281},{"date":"2023-07-12","close":40425.0352},{"date":"2023-07-13","close":40425.0352},{"date":"2023-07-14","close":40826.0781},{"date":"2023-07-17","close":40585.4531},{"date":"2023-07-18","close":40425.0352},{"date":"2023-07-19","close":40344.8281},{"date":"2023-07-20","close":40344.8281},{"date":"2023-07-21","close":40505.2383},{"date":"2023-07-24","close":40425.0352},{"date":"2023-07-25","close":40264.6172},{"date":"2023-07-26","close":39422.4297},{"date":"2023-07-27","close":39542.7422},{"date":"2023-07-28","close":39582.8438},{"date":"2023-07-31","close":39783.3711},{"date":"2023-08-01","close":39743.2656},{"date":"2023-08-02","close":39823.4727},{"date":"2023-08-03","close":39783.3711},{"date":"2023-08-04","close":40064.0977},{"date":"2023-08-07","close":39983.8906},{"date":"2023-08-08","close":39943.7852},{"date":"2023-08-09","close":40064.0977},{"date":"2023-08-10","close":40023.9883},{"date":"2023-08-11","close":39943.7852},{"date":"2023-08-14","close":39823.4727},{"date":"2023-08-16","close":40104.2031},{"date":"2023-08-17","close":40064.0977},{"date":"2023-08-18","close":39743.2656},{"date":"2023-08-21","close":39943.7852},{"date":"2023-08-22","close":39943.7852},{"date":"2023-08-23","close":40023.9883},{"date":"2023-08-24","close":39903.6797},{"date":"2023-08-25","close":39903.6797},{"date":"2023-08-28","close":39983.8906},{"date":"2023-08-29","close":40264.6172},{"date":"2023-08-30","close":40425.0352},{"date":"2023-08-31","close":40264.6172},{"date":"2023-09-01","close":40184.4062},{"date":"2023-09-04","close":40184.4062},{"date":"2023-09-05","close":39582.8438},{"date":"2023-09-06","close":39582.8438},{"date":"2023-09-07","close":39181.8047},{"date":"2023-09-08","close":39141.6992},{"date":"2023-09-11","close":39302.1172},{"date":"2023-09-12","close":39302.1172},{"date":"2023-09-13","close":39422.4297},{"date":"2023-09-14","close":39542.7422},{"date":"2023-09-15","close":39783.3711},{"date":"2023-09-18","close":39743.2656},{"date":"2023-09-19","close":39743.2656},{"date":"2023-09-20","close":40064.0977},{"date":"2023-09-21","close":39863.5781},{"date":"2023-09-22","close":39823.4727},{"date":"2023-09-25","close":40064.0977},{"date":"2023-09-26","close":40184.4062},{"date":"2023-09-27","close":39622.9531},{"date":"2023-10-04","close":39542.7422},{"date":"2023-10-05","close":39582.8438},{"date":"2023-10-06","close":39783.3711},{"date":"2023-10-10","close":39542.7422},{"date":"2023-10-11","close":39582.8438},{"date":"2023-10-12","close":39823.4727},{"date":"2023-10-13","close":39783.3711},{"date":"2023-10-16","close":39582.8438},{"date":"2023-10-17","close":39622.9531},{"date":"2023-10-18","close":39663.0547},{"date":"2023-10-19","close":39422.4297},{"date":"2023-10-20","close":39863.5781},{"date":"2023-10-23","close":39703.1602},{"date":"2023-10-24","close":40184.4062},{"date":"2023-10-25","close":40665.6641},{"date":"2023-10-26","close":40264.6172},{"date":"2023-10-27","close":40023.9883},{"date":"2023-10-30","close":40104.2031},{"date":"2023-10-31","close":39783.3711},{"date":"2023-11-01","close":39863.5781},{"date":"2023-11-02","close":40184.4062},{"date":"2023-11-03","close":40425.0352},{"date":"2023-11-06","close":40425.0352},{"date":"2023-11-07","close":40505.2383},{"date":"2023-11-08","close":40184.4062},{"date":"2023-11-09","close":40585.4531},{"date":"2023-11-10","close":40665.6641},{"date":"2023-11-13","close":40425.0352},{"date":"2023-11-14","close":40745.8711},{"date":"2023-11-15","close":41307.332},{"date":"2023-11-16","close":41467.7422},{"date":"2023-11-17","close":41467.7422},{"date":"2023-11-20","close":41547.9492},{"date":"2023-11-21","close":41547.9492},{"date":"2023-11-22","close":41307.332},{"date":"2023-11-23","close":41467.7422},{"date":"2023-11-24","close":41948.9961},{"date":"2023-11-27","close":41547.9492},{"date":"2023-11-28","close":41788.5781},{"date":"2023-11-29","close":41387.5391},{"date":"2023-11-30","close":41708.375},{"date":"2023-12-01","close":41708.375},{"date":"2023-12-04","close":41708.375},{"date":"2023-12-05","close":41868.7852},{"date":"2023-12-06","close":41628.1641},{"date":"2023-12-07","close":41868.7852},{"date":"2023-12-08","close":41948.9961},{"date":"2023-12-11","close":41788.5781},{"date":"2023-12-12","close":41547.9492},{"date":"2023-12-13","close":41227.1211},{"date":"2023-12-14","close":41066.7031},{"date":"2023-12-15","close":41146.9141},{"date":"2023-12-18","close":41467.7422},{"date":"2023-12-19","close":41307.332},{"date":"2023-12-20","close":41708.375},{"date":"2023-12-21","close":41708.375},{"date":"2023-12-22","close":41788.5781},{"date":"2023-12-26","close":41708.375},{"date":"2023-12-27","close":43021.0195},{"date":"2023-12-28","close":43444.457},{"date":"2024-01-02","close":43105.707},{"date":"2024-01-03","close":43190.3945},{"date":"2024-01-04","close":43021.0195},{"date":"2024-01-05","close":43021.0195},{"date":"2024-01-08","close":42301.1797},{"date":"2024-01-09","close":42512.8984},{"date":"2024-01-10","close":42682.2734},{"date":"2024-01-11","close":43021.0195},{"date":"2024-01-12","close":43444.457},{"date":"2024-01-15","close":43359.7656},{"date":"2024-01-16","close":43444.457},{"date":"2024-01-17","close":42851.6484},{"date":"2024-01-18","close":43444.457},{"date":"2024-01-19","close":43275.0781},{"date":"2024-01-22","close":43190.3945},{"date":"2024-01-23","close":42682.2734},{"date":"2024-01-24","close":42512.8984},{"date":"2024-01-25","close":42428.2109},{"date":"2024-01-26","close":43359.7656},{"date":"2024-01-29","close":44121.9453},{"date":"2024-01-30","close":45307.5703},{"date":"2024-01-31","close":45561.6289},{"date":"2024-02-01","close":46239.125},{"date":"2024-02-02","close":46239.125},{"date":"2024-02-05","close":47001.3125},{"date":"2024-02-06","close":46577.8789},{"date":"2024-02-07","close":47678.8086},{"date":"2024-02-08","close":49203.1797},{"date":"2024-02-13","close":49626.6094},{"date":"2024-02-14","close":48949.1133},{"date":"2024-02-15","close":47932.8672},{"date":"2024-02-16","close":47424.7461},{"date":"2024-02-19","close":48271.6172},{"date":"2024-02-20","close":48356.3008},{"date":"2024-02-21","close":48186.9258},{"date":"2024-02-22","close":48102.2461},{"date":"2024-02-23","close":48271.6172},{"date":"2024-02-26","close":47424.7461},{"date":"2024-02-27","close":46662.5625},{"date":"2024-02-28","close":47255.3711},{"date":"2024-02-29","close":48271.6172},{"date":"2024-03-04","close":48440.9883},{"date":"2024-03-05","close":48610.3633},{"date":"2024-03-06","close":48440.9883},{"date":"2024-03-07","close":48525.6797},{"date":"2024-03-08","close":48864.4258},{"date":"2024-03-11","close":48695.0469},{"date":"2024-03-12","close":48102.2461},{"date":"2024-03-13","close":48017.5586},{"date":"2024-03-14","close":48017.5586},{"date":"2024-03-15","close":48356.3008},{"date":"2024-03-18","close":48610.3633},{"date":"2024-03-19","close":48525.6797},{"date":"2024-03-20","close":48864.4258},{"date":"2024-03-21","close":48949.1133},{"date":"2024-03-22","close":49118.4844},{"date":"2024-03-25","close":49118.4844},{"date":"2024-03-26","close":49287.8594},{"date":"2024-03-27","close":49541.9219},{"date":"2024-03-28","close":49541.9219},{"date":"2024-03-29","close":49203.1797},{"date":"2024-04-01","close":49118.4844},{"date":"2024-04-02","close":49287.8594},{"date":"2024-04-03","close":48356.3008},{"date":"2024-04-04","close":48695.0469},{"date":"2024-04-05","close":48864.4258},{"date":"2024-04-08","close":48525.6797},{"date":"2024-04-09","close":48017.5586},{"date":"2024-04-11","close":47763.4961},{"date":"2024-04-12","close":47424.7461},{"date":"2024-04-15","close":47509.4336},{"date":"2024-04-16","close":47170.6797},{"date":"2024-04-17","close":47001.3125},{"date":"2024-04-18","close":47170.6797},{"date":"2024-04-19","close":47001.3125},{"date":"2024-04-22","close":47763.4961},{"date":"2024-04-23","close":48017.5586},{"date":"2024-04-24","close":48440.9883},{"date":"2024-04-25","close":48440.9883},{"date":"2024-04-26","close":48525.6797},{"date":"2024-04-29","close":49287.8594},{"date":"2024-04-30","close":49287.8594},{"date":"2024-05-02","close":49118.4844},{"date":"2024-05-03","close":49118.4844},{"date":"2024-05-07","close":49880.668},{"date":"2024-05-08","close":50050.0469},{"date":"2024-05-09","close":49965.3594},{"date":"2024-05-10","close":49372.5469},{"date":"2024-05-13","close":50050.0469},{"date":"2024-05-14","close":50134.7305},{"date":"2024-05-16","close":50304.1055},{"date":"2024-05-17","close":50981.6016},{"date":"2024-05-20","close":51320.3516},{"date":"2024-05-21","close":51828.4688},{"date":"2024-05-22","close":50727.543},{"date":"2024-05-23","close":49795.9844},{"date":"2024-05-24","close":49711.2969},{"date":"2024-05-27","close":49457.2344},{"date":"2024-05-28","close":48949.1133},{"date":"2024-05-29","close":48949.1133},{"date":"2024-05-30","close":48440.9883},{"date":"2024-05-31","close":48949.1133},{"date":"2024-06-03","close":49795.9844},{"date":"2024-06-04","close":49541.9219},{"date":"2024-06-05","close":49287.8594},{"date":"2024-06-07","close":48864.4258},{"date":"2024-06-10","close":48610.3633},{"date":"2024-06-11","close":48695.0469},{"date":"2024-06-12","close":49033.8008},{"date":"2024-06-13","close":48949.1133},{"date":"2024-06-14","close":49033.8008},{"date":"2024-06-17","close":49118.4844},{"date":"2024-06-18","close":49118.4844},{"date":"2024-06-19","close":48695.0469},{"date":"2024-06-20","close":49033.8008},{"date":"2024-06-21","close":49033.8008},{"date":"2024-06-24","close":49118.4844},{"date":"2024-06-25","close":49287.8594},{"date":"2024-06-26","close":49372.5469},{"date":"2024-06-27","close":49717.2109},{"date":"2024-06-28","close":49975.7031},{"date":"2024-07-01","close":49631.043},{"date":"2024-07-02","close":48855.5625},{"date":"2024-07-03","close":48855.5625},{"date":"2024-07-04","close":48941.7266},{"date":"2024-07-05","close":49458.7148},{"date":"2024-07-08","close":49544.8789},{"date":"2024-07-09","close":49889.5391},{"date":"2024-07-10","close":49631.043},{"date":"2024-07-11","close":49631.043},{"date":"2024-07-12","close":49631.043},{"date":"2024-07-15","close":49889.5391},{"date":"2024-07-16","close":49631.043},{"date":"2024-07-17","close":49717.2109},{"date":"2024-07-18","close":49200.2188},{"date":"2024-07-19","close":48941.7266},{"date":"2024-07-22","close":49114.0547},{"date":"2024-07-23","close":48683.2305},{"date":"2024-07-24","close":49200.2188},{"date":"2024-07-25","close":48941.7266},{"date":"2024-07-26","close":49200.2188},{"date":"2024-07-29","close":49286.3828},{"date":"2024-07-30","close":48941.7266},{"date":"2024-07-31","close":49544.8789},{"date":"2024-08-01","close":49200.2188},{"date":"2024-08-02","close":48510.8984},{"date":"2024-08-05","close":46529.1016},{"date":"2024-08-06","close":48166.2383},{"date":"2024-08-07","close":48855.5625},{"date":"2024-08-08","close":49458.7148},{"date":"2024-08-09","close":49889.5391},{"date":"2024-08-12","close":49114.0547},{"date":"2024-08-13","close":49803.375},{"date":"2024-08-14","close":48941.7266},{"date":"2024-08-16","close":49200.2188},{"date":"2024-08-19","close":49458.7148},{"date":"2024-08-20","close":49631.043},{"date":"2024-08-21","close":49631.043},{"date":"2024-08-22","close":49458.7148},{"date":"2024-08-23","close":49717.2109},{"date":"2024-08-26","close":49544.8789},{"date":"2024-08-27","close":49458.7148},{"date":"2024-08-28","close":49114.0547},{"date":"2024-08-29","close":49372.5508},{"date":"2024-08-30","close":49372.5508},{"date":"2024-09-02","close":49631.043},{"date":"2024-09-03","close":49286.3828},{"date":"2024-09-04","close":48166.2383},{"date":"2024-09-05","close":48166.2383},{"date":"2024-09-06","close":47735.4141},{"date":"2024-09-09","close":48080.0703},{"date":"2024-09-10","close":48338.5703},{"date":"2024-09-11","close":48338.5703},{"date":"2024-09-12","close":48338.5703},{"date":"2024-09-13","close":48597.0664},{"date":"2024-09-19","close":48510.8984},{"date":"2024-09-20","close":49114.0547},{"date":"2024-09-23","close":49114.0547},{"date":"2024-09-24","close":48941.7266},{"date":"2024-09-25","close":49544.8789},{"date":"2024-09-26","close":49458.7148},{"date":"2024-09-27","close":49200.2188},{"date":"2024-09-30","close":49372.5508},{"date":"2024-10-02","close":49372.5508},{"date":"2024-10-04","close":48683.2305},{"date":"2024-10-07","close":48252.4023},{"date":"2024-10-08","close":48597.0664},{"date":"2024-10-10","close":48597.0664},{"date":"2024-10-11","close":48941.7266},{"date":"2024-10-14","close":48252.4023},{"date":"2024-10-15","close":48597.0664},{"date":"2024-10-16","close":48510.8984},{"date":"2024-10-17","close":48510.8984},{"date":"2024-10-18","close":48166.2383},{"date":"2024-10-21","close":48338.5703},{"date":"2024-10-22","close":48166.2383},{"date":"2024-10-23","close":48855.5625},{"date":"2024-10-24","close":48597.0664},{"date":"2024-10-25","close":48080.0703},{"date":"2024-10-28","close":48080.0703},{"date":"2024-10-29","close":48424.7344},{"date":"2024-10-30","close":48166.2383},{"date":"2024-10-31","close":48166.2383},{"date":"2024-11-01","close":48166.2383},{"date":"2024-11-04","close":48510.8984},{"date":"2024-11-05","close":48338.5703},{"date":"2024-11-06","close":48252.4023},{"date":"2024-11-07","close":47993.9102},{"date":"2024-11-08","close":47993.9102},{"date":"2024-11-11","close":47907.7461},{"date":"2024-11-12","close":46184.4453},{"date":"2024-11-13","close":46098.2773},{"date":"2024-11-14","close":46270.6094},{"date":"2024-11-15","close":46012.1133},{"date":"2024-11-18","close":46098.2773},{"date":"2024-11-19","close":46098.2773},{"date":"2024-11-20","close":46184.4453},{"date":"2024-11-21","close":46356.7695},{"date":"2024-11-22","close":46529.1016},{"date":"2024-11-25","close":46787.5977},{"date":"2024-11-26","close":47390.7578},{"date":"2024-11-27","close":47735.4141},{"date":"2024-11-28","close":48080.0703},{"date":"2024-11-29","close":47907.7461},{"date":"2024-12-02","close":47046.0977},{"date":"2024-12-03","close":46959.9336},{"date":"2024-12-04","close":46356.7695},{"date":"2024-12-05","close":45667.4531},{"date":"2024-12-06","close":45495.125},{"date":"2024-12-09","close":45495.125},{"date":"2024-12-10","close":45753.6172},{"date":"2024-12-11","close":46529.1016},{"date":"2024-12-12","close":47649.25},{"date":"2024-12-13","close":46442.9375},{"date":"2024-12-16","close":46529.1016},{"date":"2024-12-17","close":46873.7656},{"date":"2024-12-18","close":46959.9336},{"date":"2024-12-19","close":46270.6094},{"date":"2024-12-20","close":46615.2656},{"date":"2024-12-23","close":46529.1016},{"date":"2024-12-24","close":46701.4336},{"date":"2024-12-26","close":46701.4336},{"date":"2024-12-27","close":48030.5234},{"date":"2024-12-30","close":48305.5078},{"date":"2025-01-02","close":48122.1836},{"date":"2025-01-03","close":48030.5234},{"date":"2025-01-06","close":47847.2031},{"date":"2025-01-07","close":47847.2031},{"date":"2025-01-08","close":47572.2188},{"date":"2025-01-09","close":47480.5547},{"date":"2025-01-10","close":47480.5547},{"date":"2025-01-13","close":47572.2188},{"date":"2025-01-14","close":47572.2188},{"date":"2025-01-15","close":47572.2188},{"date":"2025-01-16","close":47938.8633},{"date":"2025-01-17","close":48213.8438},{"date":"2025-01-20","close":48122.1836},{"date":"2025-01-21","close":48397.168},{"date":"2025-01-22","close":48030.5234},{"date":"2025-01-23","close":48122.1836},{"date":"2025-01-24","close":48397.168},{"date":"2025-01-31","close":48305.5078},{"date":"2025-02-03","close":47480.5547},{"date":"2025-02-04","close":47388.8945},{"date":"2025-02-05","close":47480.5547},{"date":"2025-02-06","close":47205.5703},{"date":"2025-02-07","close":48397.168},{"date":"2025-02-10","close":49497.1016},{"date":"2025-02-11","close":50138.7383},{"date":"2025-02-12","close":50413.7188},{"date":"2025-02-13","close":50047.0742},{"date":"2025-02-14","close":49313.7812},{"date":"2025-02-17","close":49497.1016},{"date":"2025-02-18","close":49863.75},{"date":"2025-02-19","close":49863.75},{"date":"2025-02-20","close":49680.4258},{"date":"2025-02-21","close":50047.0742},{"date":"2025-02-24","close":50322.0547},{"date":"2025-02-25","close":50963.6836},{"date":"2025-02-26","close":51330.332},{"date":"2025-02-27","close":51055.3438},{"date":"2025-02-28","close":51055.3438},{"date":"2025-03-04","close":50413.7188},{"date":"2025-03-05","close":50413.7188},{"date":"2025-03-06","close":50047.0742},{"date":"2025-03-07","close":50230.3945},{"date":"2025-03-10","close":51055.3438},{"date":"2025-03-11","close":50505.3789},{"date":"2025-03-12","close":50597.0391},{"date":"2025-03-13","close":50597.0391},{"date":"2025-03-14","close":50872.0234},{"date":"2025-03-17","close":51147.0078},{"date":"2025-03-18","close":51421.9961},{"date":"2025-03-19","close":51513.6562},{"date":"2025-03-20","close":51238.6719},{"date":"2025-03-21","close":51696.9766},{"date":"2025-03-24","close":51055.3438},{"date":"2025-03-25","close":50322.0547},{"date":"2025-03-26","close":49772.0859},{"date":"2025-03-27","close":49497.1016},{"date":"2025-03-28","close":50138.7383},{"date":"2025-03-31","close":50138.7383},{"date":"2025-04-01","close":50505.3789},{"date":"2025-04-02","close":50963.6836},{"date":"2025-04-03","close":50688.7031},{"date":"2025-04-04","close":50505.3789},{"date":"2025-04-07","close":48763.8164},{"date":"2025-04-08","close":49772.0859},{"date":"2025-04-09","close":49772.0859},{"date":"2025-04-10","close":50963.6836},{"date":"2025-04-11","close":51788.6367},{"date":"2025-04-14","close":51421.9961},{"date":"2025-04-15","close":51605.3125},{"date":"2025-04-16","close":51788.6367},{"date":"2025-04-17","close":51788.6367},{"date":"2025-04-18","close":51880.2969},{"date":"2025-04-21","close":52705.25},{"date":"2025-04-22","close":53163.5547},{"date":"2025-04-23","close":53530.2031},{"date":"2025-04-24","close":53621.8633},{"date":"2025-04-25","close":54996.7852},{"date":"2025-04-28","close":55271.7656},{"date":"2025-04-29","close":54996.7852},{"date":"2025-04-30","close":54813.4609},{"date":"2025-05-02","close":55363.4297},{"date":"2025-05-07","close":55913.3945},{"date":"2025-05-08","close":56005.0547},{"date":"2025-05-09","close":56005.0547},{"date":"2025-05-12","close":57104.9922},{"date":"2025-05-13","close":58388.25},{"date":"2025-05-14","close":58846.5586},{"date":"2025-05-15","close":58113.2656},{"date":"2025-05-16","close":55821.7305},{"date":"2025-05-19","close":56555.0234},{"date":"2025-05-20","close":58296.5898},{"date":"2025-05-21","close":59121.543},{"date":"2025-05-22","close":58846.5586},{"date":"2025-05-23","close":59579.8477},{"date":"2025-05-26","close":60038.1562},{"date":"2025-05-27","close":60496.4609},{"date":"2025-05-28","close":60863.1055},{"date":"2025-05-29","close":64162.9102},{"date":"2025-05-30","close":60954.7656},{"date":"2025-06-02","close":60129.8164},{"date":"2025-06-04","close":63612.9453},{"date":"2025-06-05","close":62238.0273},{"date":"2025-06-09","close":64162.9102},{"date":"2025-06-10","close":64346.2383},{"date":"2025-06-11","close":63704.6055},{"date":"2025-06-12","close":64162.9102},{"date":"2025-06-13","close":61688.0547},{"date":"2025-06-16","close":63154.6406},{"date":"2025-06-17","close":63704.6055},{"date":"2025-06-18","close":62329.6875},{"date":"2025-06-19","close":62421.3477},{"date":"2025-06-20","close":61413.0781},{"date":"2025-06-23","close":61871.3828},{"date":"2025-06-24","close":62421.3477},{"date":"2025-06-25","close":63246.2969},{"date":"2025-06-26","close":62421.3477},{"date":"2025-06-27","close":61229.7539},{"date":"2025-06-30","close":61138.0859},{"date":"2025-07-01","close":63062.9766},{"date":"2025-07-02","close":63337.9609},{"date":"2025-07-03","close":64346.2383},{"date":"2025-07-04","close":63612.9453},{"date":"2025-07-07","close":64896.207},{"date":"2025-07-08","close":65721.1562},{"date":"2025-07-09","close":67737.7031},{"date":"2025-07-10","close":68287.6719},{"date":"2025-07-11","close":67187.7422},{"date":"2025-07-14","close":67096.0781},{"date":"2025-07-15","close":66821.0859},{"date":"2025-07-16","close":66729.4297},{"date":"2025-07-17","close":66450.6094},{"date":"2025-07-18","close":65707.1094},{"date":"2025-07-21","close":65149.4805},{"date":"2025-07-22","close":64684.793},{"date":"2025-07-23","close":65335.3594},{"date":"2025-07-24","close":65056.5469},{"date":"2025-07-25","close":65056.5469},{"date":"2025-07-28","close":62175.4727},{"date":"2025-07-29","close":63290.7266},{"date":"2025-07-30","close":64313.043},{"date":"2025-07-31","close":63662.4766},{"date":"2025-08-01","close":61339.0273},{"date":"2025-08-04","close":63941.293},{"date":"2025-08-05","close":64591.8594},{"date":"2025-08-06","close":63755.4141},{"date":"2025-08-07","close":63941.293},{"date":"2025-08-08","close":64034.2305},{"date":"2025-08-11","close":63290.7266},{"date":"2025-08-12","close":63476.6016},{"date":"2025-08-13","close":63011.9141},{"date":"2025-08-14","close":62268.4062},{"date":"2025-08-18","close":61710.7812},{"date":"2025-08-19","close":60781.4023},{"date":"2025-08-20","close":61246.0898},{"date":"2025-08-21","close":61431.9688},{"date":"2025-08-22","close":61339.0273},{"date":"2025-08-25","close":61524.9062},{"date":"2025-08-26","close":61153.1523},{"date":"2025-08-27","close":61617.8438},{"date":"2025-08-28","close":61989.5938},{"date":"2025-08-29","close":62082.5312},{"date":"2025-09-01","close":62454.2852},{"date":"2025-09-02","close":62547.2227},{"date":"2025-09-03","close":62175.4727},{"date":"2025-09-04","close":62268.4062},{"date":"2025-09-05","close":62268.4062},{"date":"2025-09-08","close":62826.0391},{"date":"2025-09-09","close":63662.4766},{"date":"2025-09-10","close":64498.9141},{"date":"2025-09-11","close":64127.1641},{"date":"2025-09-12","close":64405.9805},{"date":"2025-09-15","close":65149.4805},{"date":"2025-09-16","close":64777.7305},{"date":"2025-09-17","close":64220.1094},{"date":"2025-09-18","close":64963.6094},{"date":"2025-09-19","close":69600.0},{"date":"2025-09-22","close":64034.2305},{"date":"2025-09-23","close":63848.3555},{"date":"2025-09-24","close":62918.9727},{"date":"2025-09-25","close":63011.9141},{"date":"2025-09-26","close":62361.3477},{"date":"2025-09-29","close":62361.3477},{"date":"2025-09-30","close":62175.4727},{"date":"2025-10-01","close":61896.6562},{"date":"2025-10-02","close":62733.0977},{"date":"2025-10-10","close":62454.2812},{"date":"2025-10-13","close":62268.4062},{"date":"2025-10-14","close":62547.2227},{"date":"2025-10-15","close":63755.4141},{"date":"2025-10-16","close":64220.1094},{"date":"2025-10-17","close":64870.6719},{"date":"2025-10-20","close":64591.8594},{"date":"2025-10-21","close":64220.1094},{"date":"2025-10-22","close":64313.043},{"date":"2025-10-23","close":63569.5391},{"date":"2025-10-24","close":62826.0391},{"date":"2025-10-27","close":63755.4141},{"date":"2025-10-28","close":63290.7266},{"date":"2025-10-29","close":63383.6641},{"date":"2025-10-30","close":62640.1641},{"date":"2025-10-31","close":62547.2227},{"date":"2025-11-03","close":62175.4727},{"date":"2025-11-04","close":61710.7812},{"date":"2025-11-05","close":61339.0273},{"date":"2025-11-06","close":62175.4727},{"date":"2025-11-07","close":62175.4727},{"date":"2025-11-10","close":63290.7266},{"date":"2025-11-11","close":63290.7266},{"date":"2025-11-12","close":64313.043},{"date":"2025-11-13","close":64591.8594},{"date":"2025-11-14","close":65056.5469},{"date":"2025-11-17","close":65800.0469},{"date":"2025-11-18","close":64498.9141},{"date":"2025-11-19","close":65800.0469},{"date":"2025-11-20","close":66636.4922},{"date":"2025-11-21","close":65985.9219},{"date":"2025-11-24","close":66450.6094},{"date":"2025-11-25","close":66264.7422},{"date":"2025-11-26","close":66822.3672},{"date":"2025-11-27","close":67658.8047},{"date":"2025-11-28","close":68030.5547},{"date":"2025-12-01","close":67751.7422},{"date":"2025-12-02","close":68867.0},{"date":"2025-12-03","close":71190.4453},{"date":"2025-12-04","close":70725.7656},{"date":"2025-12-05","close":71469.2656},{"date":"2025-12-08","close":69052.875},{"date":"2025-12-09","close":69703.4375},{"date":"2025-12-10","close":70725.7656},{"date":"2025-12-11","close":70632.8203},{"date":"2025-12-12","close":71190.4453},{"date":"2025-12-15","close":71655.1328},{"date":"2025-12-16","close":71469.2656},{"date":"2025-12-17","close":71004.5703},{"date":"2025-12-18","close":69796.3828},{"date":"2025-12-19","close":70911.6328},{"date":"2025-12-22","close":70354.0078},{"date":"2025-12-23","close":69703.4375},{"date":"2025-12-24","close":70168.1328},{"date":"2025-12-26","close":69238.75},{"date":"2025-12-29","close":67379.9922},{"date":"2025-12-30","close":67751.7422},{"date":"2026-01-02","close":66729.4297},{"date":"2026-01-05","close":65892.9922},{"date":"2026-01-06","close":66450.6094},{"date":"2026-01-07","close":66915.3047},{"date":"2026-01-08","close":65521.2383},{"date":"2026-01-09","close":66357.6797},{"date":"2026-01-12","close":65521.2383},{"date":"2026-01-13","close":66357.6797},{"date":"2026-01-14","close":67008.2422},{"date":"2026-01-15","close":66915.3047},{"date":"2026-01-16","close":66450.6094},{"date":"2026-01-19","close":66171.8047},{"date":"2026-01-20","close":66636.4922},{"date":"2026-01-21","close":66450.6094},{"date":"2026-01-22","close":66915.3047},{"date":"2026-01-23","close":67565.8672},{"date":"2026-01-26","close":68588.1875},{"date":"2026-01-27","close":69424.6328},{"date":"2026-01-28","close":69889.3203},{"date":"2026-01-29","close":70168.1328},{"date":"2026-01-30","close":70911.6328},{"date":"2026-02-02","close":69238.75},{"date":"2026-02-03","close":70632.8203},{"date":"2026-02-04","close":72584.5156},{"date":"2026-02-05","close":70725.7656},{"date":"2026-02-06","close":70261.0703},{"date":"2026-02-09","close":71283.3828},{"date":"2026-02-10","close":71283.3828},{"date":"2026-02-11","close":71562.2031},{"date":"2026-02-12","close":72212.7656},{"date":"2026-02-13","close":75186.7734},{"date":"2026-02-19","close":78253.7344},{"date":"2026-02-20","close":81227.7422},{"date":"2026-02-23","close":81041.8672},{"date":"2026-02-24","close":81227.7422},{"date":"2026-02-25","close":81320.6797},{"date":"2026-02-26","close":80490.3828},{"date":"2026-02-27","close":80881.1094},{"date":"2026-03-03","close":80197.3359},{"date":"2026-03-04","close":74336.3828},{"date":"2026-03-05","close":78146.0},{"date":"2026-03-06","close":77364.5391},{"date":"2026-03-09","close":73750.2891},{"date":"2026-03-10","close":76290.0312},{"date":"2026-03-11","close":76973.8125},{"date":"2026-03-12","close":76680.7656},{"date":"2026-03-13","close":77169.1719},{"date":"2026-03-16","close":76192.3516},{"date":"2026-03-17","close":77169.1719},{"date":"2026-03-18","close":78634.4141},{"date":"2026-03-19","close":78439.0469},{"date":"2026-03-20","close":81467.2031},{"date":"2026-03-23","close":80490.3828},{"date":"2026-03-24","close":79806.6016},{"date":"2026-03-25","close":79806.6016},{"date":"2026-03-26","close":79708.9219},{"date":"2026-03-27","close":80001.9688},{"date":"2026-03-30","close":78536.7266},{"date":"2026-03-31","close":76485.3984},{"date":"2026-04-01","close":79025.1406},{"date":"2026-04-02","close":78146.0},{"date":"2026-04-03","close":79708.9219},{"date":"2026-04-06","close":79806.6016},{"date":"2026-04-07","close":79708.9219},{"date":"2026-04-08","close":80295.0156},{"date":"2026-04-09","close":82150.9844},{"date":"2026-04-10","close":82150.9844},{"date":"2026-04-13","close":84006.9531},{"date":"2026-04-14","close":84983.7734},{"date":"2026-04-15","close":86351.3281},{"date":"2026-04-16","close":85667.5547},{"date":"2026-04-17","close":84788.4062},{"date":"2026-04-20","close":84202.3125},{"date":"2026-04-21","close":84006.9531},{"date":"2026-04-22","close":84397.6797},{"date":"2026-04-23","close":84593.0469},{"date":"2026-04-24","close":85862.9141},{"date":"2026-04-27","close":87132.7891},{"date":"2026-04-28","close":87230.4688},{"date":"2026-04-29","close":88402.6641},{"date":"2026-04-30","close":88891.0781},{"date":"2026-05-04","close":89184.125},{"date":"2026-05-06","close":88011.9297},{"date":"2026-05-07","close":88402.6641},{"date":"2026-05-08","close":86546.6953},{"date":"2026-05-11","close":86546.6953},{"date":"2026-05-12","close":84886.0938},{"date":"2026-05-13","close":84300.0},{"date":"2026-05-14","close":82639.3984},{"date":"2026-05-15","close":83225.4922},{"date":"2026-05-18","close":83225.4922},{"date":"2026-05-19","close":82541.7109},{"date":"2026-05-20","close":82150.9844},{"date":"2026-05-21","close":82150.9844},{"date":"2026-05-22","close":84104.6328},{"date":"2026-05-26","close":84104.6328},{"date":"2026-05-27","close":83030.125},{"date":"2026-05-28","close":82737.0781},{"date":"2026-05-29","close":82346.3438},{"date":"2026-06-01","close":80978.7891},{"date":"2026-06-02","close":79806.6016},{"date":"2026-06-04","close":78536.7266},{"date":"2026-06-05","close":78341.3672},{"date":"2026-06-08","close":77071.4922},{"date":"2026-06-09","close":79220.5078},{"date":"2026-06-10","close":79806.6016},{"date":"2026-06-11","close":81076.4766},{"date":"2026-06-12","close":80881.1094},{"date":"2026-06-15","close":81174.1562},{"date":"2026-06-16","close":81174.1562},{"date":"2026-06-17","close":80978.7891},{"date":"2026-06-18","close":80881.1094},{"date":"2026-06-19","close":79904.2812},{"date":"2026-06-22","close":78829.7812},{"date":"2026-06-23","close":77657.5859},{"date":"2026-06-24","close":77364.5391},{"date":"2026-06-25","close":76973.8125},{"date":"2026-06-26","close":76680.7656},{"date":"2026-06-29","close":77950.6328},{"date":"2026-06-30","close":77169.1719},{"date":"2026-07-01","close":78341.3672},{"date":"2026-07-02","close":78927.4609},{"date":"2026-07-03","close":80978.7891},{"date":"2026-07-06","close":84593.0469},{"date":"2026-07-07","close":85472.1875},{"date":"2026-07-08","close":84788.4062},{"date":"2026-07-09","close":84495.3594},{"date":"2026-07-10","close":84006.9531},{"date":"2026-07-13","close":84006.9531},{"date":"2026-07-14","close":84300.0},{"date":"2026-07-15","close":84300.0},{"date":"2026-07-16","close":84300.0},{"date":"2026-07-20","close":83900.0},{"date":"2026-07-21","close":82100.0},{"date":"2026-07-22","close":82000.0},{"date":"2026-07-23","close":83400.0},{"date":"2026-07-24","close":84700.0},{"date":"2026-07-27","close":85300.0},{"date":"2026-07-28","close":83300.0},{"date":"2026-07-29","close":82700.0},{"date":"2026-07-30","close":83300.0},{"date":"2026-07-31","close":83300.0},{"date":"2026-08-03","close":83600.0},{"date":"2026-08-04","close":85500.0},{"date":"2026-08-05","close":86000.0},{"date":"2026-08-06","close":86700.0},{"date":"2026-08-07","close":87500.0},{"date":"2026-08-10","close":87900.0},{"date":"2026-08-11","close":88600.0},{"date":"2026-08-12","close":86800.0},{"date":"2026-08-13","close":86600.0},{"date":"2026-08-14","close":93000.0},{"date":"2026-08-18","close":98200.0},{"date":"2026-08-19","close":97400.0},{"date":"2026-08-20","close":96200.0},{"date":"2026-08-21","close":94200.0},{"date":"2026-08-24","close":97800.0},{"date":"2026-08-25","close":102500.0},{"date":"2026-08-26","close":101500.0},{"date":"2026-08-27","close":101700.0},{"date":"2026-08-28","close":104300.0},{"date":"2026-08-31","close":103500.0},{"date":"2026-09-01","close":102000.0},{"date":"2026-09-02","close":98900.0},{"date":"2026-09-03","close":98900.0},{"date":"2026-09-04","close":98600.0},{"date":"2026-09-07","close":98000.0},{"date":"2026-09-08","close":96000.0},{"date":"2026-09-09","close":98000.0},{"date":"2026-09-10","close":100500.0},{"date":"2026-09-11","close":97700.0},{"date":"2026-09-14","close":98000.0},{"date":"2026-09-15","close":98400.0},{"date":"2026-09-16","close":96200.0},{"date":"2026-09-17","close":97500.0},{"date":"2026-09-18","close":97300.0},{"date":"2026-09-21","close":93400.0},{"date":"2026-09-22","close":96300.0},{"date":"2026-09-23","close":95300.0},{"date":"2026-09-28","close":96900.0},{"date":"2026-09-29","close":96400.0},{"date":"2026-09-30","close":96400.0},{"date":"2026-10-01","close":95700.0},{"date":"2026-10-02","close":96900.0},{"date":"2026-10-06","close":95200.0},{"date":"2026-10-07","close":96000.0},{"date":"2026-10-08","close":95900.0},{"date":"2026-10-12","close":95900.0},{"date":"2026-10-13","close":95500.0},{"date":"2026-10-14","close":96500.0},{"date":"2026-10-15","close":95800.0},{"date":"2026-10-16","close":97800.0},{"date":"2026-10-19","close":97000.0},{"date":"2026-10-20","close":96000.0},{"date":"2026-10-21","close":93700.0},{"date":"2026-10-22","close":90200.0},{"date":"2026-10-23","close":89400.0}],"chart_data":[{"date":"2024-10-23","open":48339,"high":48856,"low":48080,"close":48856,"volume":1915,"rsi_14":44.0,"sma_20":56605.0,"sma_60":56751.67,"sma_120":57410.83},{"date":"2024-10-24","open":48856,"high":48856,"low":48166,"close":48597,"volume":1708,"rsi_14":41.51,"sma_20":56575.0,"sma_60":56750.0,"sma_120":57404.17},{"date":"2024-10-25","open":48597,"high":48597,"low":47908,"close":48080,"volume":1034,"rsi_14":43.14,"sma_20":56525.0,"sma_60":56728.33,"sma_120":57392.5},{"date":"2024-10-28","open":48080,"high":48080,"low":47649,"close":48080,"volume":2551,"rsi_14":47.83,"sma_20":56440.0,"sma_60":56711.67,"sma_120":57380.0},{"date":"2024-10-29","open":47908,"high":48597,"low":47908,"close":48425,"volume":1155,"rsi_14":47.83,"sma_20":56380.0,"sma_60":56696.67,"sma_120":57363.33},{"date":"2024-10-30","open":48683,"high":48683,"low":48166,"close":48166,"volume":2309,"rsi_14":44.9,"sma_20":56320.0,"sma_60":56675.0,"sma_120":57344.17},{"date":"2024-10-31","open":48080,"high":48166,"low":47908,"close":48166,"volume":1483,"rsi_14":40.0,"sma_20":56250.0,"sma_60":56660.0,"sma_120":57326.67},{"date":"2024-11-01","open":48597,"high":48597,"low":47994,"close":48166,"volume":767,"rsi_14":48.65,"sma_20":56180.0,"sma_60":56633.33,"sma_120":57309.17},{"date":"2024-11-04","open":48511,"high":48511,"low":48080,"close":48511,"volume":1748,"rsi_14":48.65,"sma_20":56170.0,"sma_60":56620.0,"sma_120":57287.5},{"date":"2024-11-05","open":48511,"high":48511,"low":48166,"close":48339,"volume":1243,"rsi_14":47.37,"sma_20":56175.0,"sma_60":56616.67,"sma_120":57262.5},{"date":"2024-11-06","open":48339,"high":48425,"low":48080,"close":48252,"volume":590,"rsi_14":46.15,"sma_20":56155.0,"sma_60":56650.0,"sma_120":57237.5},{"date":"2024-11-07","open":48166,"high":48339,"low":47822,"close":47994,"volume":3189,"rsi_14":47.37,"sma_20":56120.0,"sma_60":56646.67,"sma_120":57215.83},{"date":"2024-11-08","open":48080,"high":48166,"low":47822,"close":47994,"volume":2352,"rsi_14":44.44,"sma_20":56065.0,"sma_60":56630.0,"sma_120":57187.5},{"date":"2024-11-11","open":47994,"high":48252,"low":47218,"close":47908,"volume":5122,"rsi_14":45.71,"sma_20":56045.0,"sma_60":56600.0,"sma_120":57157.5},{"date":"2024-11-12","open":47822,"high":47822,"low":45840,"close":46184,"volume":17023,"rsi_14":17.02,"sma_20":55905.0,"sma_60":56528.33,"sma_120":57109.17},{"date":"2024-11-13","open":46184,"high":46529,"low":45926,"close":46098,"volume":3201,"rsi_14":17.78,"sma_20":55765.0,"sma_60":56470.0,"sma_120":57053.33},{"date":"2024-11-14","open":46098,"high":46529,"low":46098,"close":46271,"volume":14067,"rsi_14":24.39,"sma_20":55635.0,"sma_60":56401.67,"sma_120":56995.83},{"date":"2024-11-15","open":46271,"high":46271,"low":45581,"close":46012,"volume":4565,"rsi_14":22.73,"sma_20":55510.0,"sma_60":56345.0,"sma_120":56930.83},{"date":"2024-11-18","open":46012,"high":46529,"low":45926,"close":46098,"volume":1593,"rsi_14":17.07,"sma_20":55380.0,"sma_60":56285.0,"sma_120":56877.5},{"date":"2024-11-19","open":46357,"high":46357,"low":46012,"close":46098,"volume":1627,"rsi_14":18.42,"sma_20":55260.0,"sma_60":56220.0,"sma_120":56833.33},{"date":"2024-11-20","open":46443,"high":46443,"low":46098,"close":46184,"volume":1722,"rsi_14":20.51,"sma_20":55105.0,"sma_60":56153.33,"sma_120":56790.83},{"date":"2024-11-21","open":46357,"high":46357,"low":46098,"close":46357,"volume":1535,"rsi_14":24.39,"sma_20":54975.0,"sma_60":56090.0,"sma_120":56752.5},{"date":"2024-11-22","open":46529,"high":46615,"low":46184,"close":46529,"volume":1736,"rsi_14":20.51,"sma_20":54885.0,"sma_60":56033.33,"sma_120":56720.83},{"date":"2024-11-25","open":46615,"high":46960,"low":46357,"close":46788,"volume":2915,"rsi_14":27.5,"sma_20":54810.0,"sma_60":55976.67,"sma_120":56691.67},{"date":"2024-11-26","open":47046,"high":47908,"low":46874,"close":47391,"volume":14390,"rsi_14":39.13,"sma_20":54750.0,"sma_60":55935.0,"sma_120":56673.33},{"date":"2024-11-27","open":47046,"high":48080,"low":47046,"close":47735,"volume":399,"rsi_14":46.81,"sma_20":54725.0,"sma_60":55901.67,"sma_120":56653.33},{"date":"2024-11-28","open":47735,"high":48080,"low":47305,"close":48080,"volume":766,"rsi_14":50.98,"sma_20":54720.0,"sma_60":55881.67,"sma_120":56628.33},{"date":"2024-11-29","open":48080,"high":48080,"low":47132,"close":47908,"volume":367,"rsi_14":50.0,"sma_20":54705.0,"sma_60":55853.33,"sma_120":56604.17},{"date":"2024-12-02","open":47908,"high":47908,"low":47046,"close":47046,"volume":1286,"rsi_14":61.9,"sma_20":54620.0,"sma_60":55808.33,"sma_120":56574.17},{"date":"2024-12-03","open":47563,"high":47563,"low":46874,"close":46960,"volume":1678,"rsi_14":61.9,"sma_20":54540.0,"sma_60":55756.67,"sma_120":56547.5},{"date":"2024-12-04","open":46529,"high":47046,"low":46271,"close":46357,"volume":3127,"rsi_14":51.06,"sma_20":54430.0,"sma_60":55700.0,"sma_120":56517.5},{"date":"2024-12-05","open":46615,"high":46615,"low":45581,"close":45667,"volume":2804,"rsi_14":46.15,"sma_20":54295.0,"sma_60":55651.67,"sma_120":56480.0},{"date":"2024-12-06","open":45754,"high":45840,"low":45064,"close":45495,"volume":1708,"rsi_14":43.4,"sma_20":54150.0,"sma_60":55600.0,"sma_120":56437.5},{"date":"2024-12-09","open":45495,"high":48339,"low":45237,"close":45495,"volume":4882,"rsi_14":43.4,"sma_20":54010.0,"sma_60":55556.67,"sma_120":56395.83},{"date":"2024-12-10","open":45150,"high":46357,"low":45150,"close":45754,"volume":1718,"rsi_14":45.45,"sma_20":53985.0,"sma_60":55511.67,"sma_120":56355.83},{"date":"2024-12-11","open":46443,"high":46960,"low":45926,"close":46529,"volume":2272,"rsi_14":51.61,"sma_20":54010.0,"sma_60":55476.67,"sma_120":56322.5},{"date":"2024-12-12","open":46788,"high":47649,"low":46357,"close":47649,"volume":1759,"rsi_14":58.9,"sma_20":54090.0,"sma_60":55463.33,"sma_120":56300.0},{"date":"2024-12-13","open":47305,"high":47305,"low":46271,"close":46443,"volume":4710,"rsi_14":47.62,"sma_20":54115.0,"sma_60":55426.67,"sma_120":56270.0},{"date":"2024-12-16","open":46443,"high":47391,"low":46357,"close":46529,"volume":2817,"rsi_14":43.59,"sma_20":54140.0,"sma_60":55386.67,"sma_120":56237.5},{"date":"2024-12-17","open":46615,"high":46874,"low":46357,"close":46874,"volume":924,"rsi_14":43.59,"sma_20":54185.0,"sma_60":55355.0,"sma_120":56208.33},{"date":"2024-12-18","open":46615,"high":47218,"low":46615,"close":46960,"volume":393,"rsi_14":41.33,"sma_20":54230.0,"sma_60":55313.33,"sma_120":56179.17},{"date":"2024-12-19","open":46788,"high":46874,"low":46271,"close":46271,"volume":901,"rsi_14":38.27,"sma_20":54225.0,"sma_60":55258.33,"sma_120":56141.67},{"date":"2024-12-20","open":46357,"high":47391,"low":46098,"close":46615,"volume":1611,"rsi_14":46.67,"sma_20":54230.0,"sma_60":55213.33,"sma_120":56106.67},{"date":"2024-12-23","open":46615,"high":46960,"low":46357,"close":46529,"volume":2862,"rsi_14":46.67,"sma_20":54215.0,"sma_60":55155.0,"sma_120":56075.83},{"date":"2024-12-24","open":46615,"high":46788,"low":46529,"close":46701,"volume":814,"rsi_14":52.86,"sma_20":54175.0,"sma_60":55101.67,"sma_120":56044.17},{"date":"2024-12-26","open":46960,"high":46960,"low":46357,"close":46701,"volume":2911,"rsi_14":59.68,"sma_20":54115.0,"sma_60":55053.33,"sma_120":56015.83},{"date":"2024-12-27","open":48214,"high":48580,"low":47481,"close":48031,"volume":4176,"rsi_14":47.44,"sma_20":53945.0,"sma_60":54971.67,"sma_120":55980.0},{"date":"2024-12-30","open":47481,"high":49039,"low":47481,"close":48306,"volume":2593,"rsi_14":49.38,"sma_20":53800.0,"sma_60":54895.0,"sma_120":55946.67},{"date":"2025-01-02","open":48306,"high":48580,"low":48122,"close":48122,"volume":1576,"rsi_14":46.25,"sma_20":53695.0,"sma_60":54828.33,"sma_120":55910.83},{"date":"2025-01-03","open":48397,"high":48397,"low":47939,"close":48031,"volume":616,"rsi_14":38.89,"sma_20":53590.0,"sma_60":54768.33,"sma_120":55869.17},{"date":"2025-01-06","open":48397,"high":48489,"low":47664,"close":47847,"volume":817,"rsi_14":24.59,"sma_20":53510.0,"sma_60":54698.33,"sma_120":55825.0},{"date":"2025-01-07","open":47847,"high":48397,"low":47664,"close":47847,"volume":569,"rsi_14":31.91,"sma_20":53470.0,"sma_60":54628.33,"sma_120":55777.5},{"date":"2025-01-08","open":48122,"high":48122,"low":47481,"close":47572,"volume":1224,"rsi_14":28.57,"sma_20":53425.0,"sma_60":54546.67,"sma_120":55730.0},{"date":"2025-01-09","open":47664,"high":47756,"low":47206,"close":47481,"volume":4380,"rsi_14":21.74,"sma_20":53375.0,"sma_60":54476.67,"sma_120":55681.67},{"date":"2025-01-10","open":47572,"high":47847,"low":47389,"close":47481,"volume":355,"rsi_14":20.0,"sma_20":53310.0,"sma_60":54400.0,"sma_120":55633.33},{"date":"2025-01-13","open":47572,"high":47847,"low":47389,"close":47572,"volume":256,"rsi_14":26.32,"sma_20":53205.0,"sma_60":54326.67,"sma_120":55583.33},{"date":"2025-01-14","open":47756,"high":47756,"low":47481,"close":47572,"volume":205,"rsi_14":17.65,"sma_20":53035.0,"sma_60":54253.33,"sma_120":55535.83},{"date":"2025-01-15","open":47847,"high":47847,"low":47481,"close":47572,"volume":284,"rsi_14":18.18,"sma_20":52935.0,"sma_60":54186.67,"sma_120":55487.5},{"date":"2025-01-16","open":47756,"high":48214,"low":47756,"close":47939,"volume":250,"rsi_14":22.86,"sma_20":52850.0,"sma_60":54123.33,"sma_120":55447.5},{"date":"2025-01-17","open":48031,"high":48306,"low":47939,"close":48214,"volume":187,"rsi_14":28.95,"sma_20":52760.0,"sma_60":54068.33,"sma_120":55412.5},{"date":"2025-01-20","open":48214,"high":48306,"low":47939,"close":48122,"volume":342,"rsi_14":52.38,"sma_20":52660.0,"sma_60":53998.33,"sma_120":55375.0},{"date":"2025-01-21","open":48122,"high":48580,"low":48122,"close":48397,"volume":428,"rsi_14":52.38,"sma_20":52615.0,"sma_60":53938.33,"sma_120":55344.17},{"date":"2025-01-22","open":48397,"high":48764,"low":48031,"close":48031,"volume":2103,"rsi_14":47.83,"sma_20":52530.0,"sma_60":53881.67,"sma_120":55305.0},{"date":"2025-01-23","open":48031,"high":48489,"low":48031,"close":48122,"volume":729,"rsi_14":52.17,"sma_20":52455.0,"sma_60":53826.67,"sma_120":55269.17},{"date":"2025-01-24","open":48122,"high":48580,"low":48122,"close":48397,"volume":473,"rsi_14":62.5,"sma_20":52385.0,"sma_60":53770.0,"sma_120":55233.33},{"date":"2025-01-31","open":48306,"high":49130,"low":48122,"close":48306,"volume":2255,"rsi_14":60.0,"sma_20":52310.0,"sma_60":53716.67,"sma_120":55195.83},{"date":"2025-02-03","open":48122,"high":48122,"low":47389,"close":47481,"volume":1447,"rsi_14":48.39,"sma_20":52280.0,"sma_60":53648.33,"sma_120":55154.17},{"date":"2025-02-04","open":47572,"high":48031,"low":47389,"close":47389,"volume":1596,"rsi_14":48.39,"sma_20":52230.0,"sma_60":53578.33,"sma_120":55105.83},{"date":"2025-02-05","open":47389,"high":47939,"low":47389,"close":47481,"volume":650,"rsi_14":50.0,"sma_20":52195.0,"sma_60":53503.33,"sma_120":55061.67},{"date":"2025-02-06","open":47756,"high":47756,"low":47206,"close":47206,"volume":3315,"rsi_14":44.12,"sma_20":52150.0,"sma_60":53426.67,"sma_120":55021.67},{"date":"2025-02-07","open":47481,"high":48947,"low":47481,"close":48397,"volume":5829,"rsi_14":59.57,"sma_20":52180.0,"sma_60":53373.33,"sma_120":55011.67},{"date":"2025-02-10","open":48397,"high":49497,"low":48397,"close":49497,"volume":1725,"rsi_14":67.8,"sma_20":52270.0,"sma_60":53345.0,"sma_120":54995.83},{"date":"2025-02-11","open":49314,"high":50139,"low":49314,"close":50139,"volume":3150,"rsi_14":69.35,"sma_20":52410.0,"sma_60":53328.33,"sma_120":54979.17},{"date":"2025-02-12","open":49680,"high":50597,"low":49680,"close":50414,"volume":2054,"rsi_14":69.35,"sma_20":52570.0,"sma_60":53318.33,"sma_120":54959.17},{"date":"2025-02-13","open":50230,"high":50322,"low":49772,"close":50047,"volume":1474,"rsi_14":66.15,"sma_20":52710.0,"sma_60":53335.0,"sma_120":54931.67},{"date":"2025-02-14","open":49955,"high":49955,"low":49039,"close":49314,"volume":2538,"rsi_14":57.14,"sma_20":52805.0,"sma_60":53340.0,"sma_120":54905.0},{"date":"2025-02-17","open":49864,"high":50230,"low":49130,"close":49497,"volume":15520,"rsi_14":61.76,"sma_20":52910.0,"sma_60":53345.0,"sma_120":54873.33},{"date":"2025-02-18","open":49589,"high":49955,"low":49130,"close":49864,"volume":4430,"rsi_14":63.38,"sma_20":53035.0,"sma_60":53361.67,"sma_120":54853.33},{"date":"2025-02-19","open":49405,"high":50047,"low":49222,"close":49864,"volume":2125,"rsi_14":61.76,"sma_20":53140.0,"sma_60":53376.67,"sma_120":54830.83},{"date":"2025-02-20","open":49864,"high":50230,"low":49405,"close":49680,"volume":4658,"rsi_14":60.87,"sma_20":53220.0,"sma_60":53388.33,"sma_120":54804.17},{"date":"2025-02-21","open":49772,"high":50047,"low":49589,"close":50047,"volume":976,"rsi_14":71.88,"sma_20":53325.0,"sma_60":53405.0,"sma_120":54779.17},{"date":"2025-02-24","open":50139,"high":50322,"low":49955,"close":50322,"volume":1075,"rsi_14":74.24,"sma_20":53430.0,"sma_60":53423.33,"sma_120":54756.67},{"date":"2025-02-25","open":50322,"high":51147,"low":50047,"close":50964,"volume":2448,"rsi_14":76.39,"sma_20":53590.0,"sma_60":53450.0,"sma_120":54741.67},{"date":"2025-02-26","open":50872,"high":51514,"low":50505,"close":51330,"volume":1421,"rsi_14":80.82,"sma_20":53765.0,"sma_60":53478.33,"sma_120":54727.5},{"date":"2025-02-27","open":51422,"high":51422,"low":50780,"close":51055,"volume":1052,"rsi_14":73.02,"sma_20":53910.0,"sma_60":53490.0,"sma_120":54712.5},{"date":"2025-02-28","open":51147,"high":51789,"low":50139,"close":51055,"volume":3075,"rsi_14":66.67,"sma_20":54060.0,"sma_60":53495.0,"sma_120":54698.33},{"date":"2025-03-04","open":51055,"high":51697,"low":50230,"close":50414,"volume":1549,"rsi_14":52.94,"sma_20":54220.0,"sma_60":53481.67,"sma_120":54681.67},{"date":"2025-03-05","open":50964,"high":50964,"low":50230,"close":50414,"volume":732,"rsi_14":50.0,"sma_20":54385.0,"sma_60":53471.67,"sma_120":54662.5},{"date":"2025-03-06","open":50780,"high":50780,"low":49589,"close":50047,"volume":6397,"rsi_14":50.0,"sma_20":54525.0,"sma_60":53471.67,"sma_120":54640.0},{"date":"2025-03-07","open":50322,"high":50597,"low":49864,"close":50230,"volume":3575,"rsi_14":61.9,"sma_20":54690.0,"sma_60":53476.67,"sma_120":54616.67},{"date":"2025-03-10","open":50230,"high":51055,"low":50047,"close":51055,"volume":2614,"rsi_14":67.35,"sma_20":54835.0,"sma_60":53508.33,"sma_120":54604.17},{"date":"2025-03-11","open":50689,"high":51055,"low":50230,"close":50505,"volume":2293,"rsi_14":56.86,"sma_20":54890.0,"sma_60":53543.33,"sma_120":54597.5},{"date":"2025-03-12","open":50689,"high":50780,"low":50322,"close":50597,"volume":2204,"rsi_14":57.69,"sma_20":54915.0,"sma_60":53583.33,"sma_120":54591.67},{"date":"2025-03-13","open":50872,"high":50872,"low":50322,"close":50597,"volume":3179,"rsi_14":60.0,"sma_20":54925.0,"sma_60":53623.33,"sma_120":54590.0},{"date":"2025-03-14","open":50964,"high":50964,"low":50414,"close":50872,"volume":1603,"rsi_14":59.18,"sma_20":54970.0,"sma_60":53663.33,"sma_120":54587.5},{"date":"2025-03-17","open":50872,"high":51239,"low":50872,"close":51147,"volume":1604,"rsi_14":59.18,"sma_20":55070.0,"sma_60":53693.33,"sma_120":54585.0},{"date":"2025-03-18","open":51147,"high":51422,"low":50964,"close":51422,"volume":858,"rsi_14":55.56,"sma_20":55175.0,"sma_60":53706.67,"sma_120":54585.0},{"date":"2025-03-19","open":51239,"high":51972,"low":51147,"close":51514,"volume":1139,"rsi_14":52.38,"sma_20":55265.0,"sma_60":53745.0,"sma_120":54585.83},{"date":"2025-03-20","open":51514,"high":51514,"low":51147,"close":51239,"volume":390,"rsi_14":52.38,"sma_20":55340.0,"sma_60":53776.67,"sma_120":54581.67},{"date":"2025-03-21","open":50689,"high":51697,"low":50505,"close":51697,"volume":2191,"rsi_14":57.45,"sma_20":55450.0,"sma_60":53810.0,"sma_120":54582.5},{"date":"2025-03-24","open":51422,"high":51697,"low":50964,"close":51055,"volume":938,"rsi_14":57.45,"sma_20":55505.0,"sma_60":53830.0,"sma_120":54571.67},{"date":"2025-03-25","open":51055,"high":51055,"low":47847,"close":50322,"volume":9720,"rsi_14":49.09,"sma_20":55505.0,"sma_60":53850.0,"sma_120":54554.17},{"date":"2025-03-26","open":50780,"high":50780,"low":49680,"close":49772,"volume":3603,"rsi_14":47.37,"sma_20":55440.0,"sma_60":53853.33,"sma_120":54533.33},{"date":"2025-03-27","open":49772,"high":50322,"low":49222,"close":49497,"volume":5617,"rsi_14":43.1,"sma_20":55340.0,"sma_60":53853.33,"sma_120":54504.17},{"date":"2025-03-28","open":49680,"high":50414,"low":49039,"close":50139,"volume":3857,"rsi_14":41.07,"sma_20":55290.0,"sma_60":53861.67,"sma_120":54481.67},{"date":"2025-03-31","open":50322,"high":50322,"low":49405,"close":50139,"volume":1931,"rsi_14":46.0,"sma_20":55240.0,"sma_60":53870.0,"sma_120":54461.67},{"date":"2025-04-01","open":49772,"high":50780,"low":49772,"close":50505,"volume":1373,"rsi_14":49.06,"sma_20":55245.0,"sma_60":53915.0,"sma_120":54443.33},{"date":"2025-04-02","open":50964,"high":50964,"low":50322,"close":50964,"volume":885,"rsi_14":53.45,"sma_20":55275.0,"sma_60":53963.33,"sma_120":54429.17},{"date":"2025-04-03","open":50414,"high":50872,"low":49955,"close":50689,"volume":1238,"rsi_14":48.28,"sma_20":55310.0,"sma_60":54010.0,"sma_120":54419.17},{"date":"2025-04-04","open":50597,"high":51055,"low":50139,"close":50505,"volume":3312,"rsi_14":43.86,"sma_20":55325.0,"sma_60":54055.0,"sma_120":54411.67},{"date":"2025-04-07","open":49955,"high":50139,"low":48764,"close":48764,"volume":4493,"rsi_14":30.14,"sma_20":55200.0,"sma_60":54071.67,"sma_120":54385.0},{"date":"2025-04-08","open":49222,"high":50505,"low":49130,"close":49772,"volume":1899,"rsi_14":38.55,"sma_20":55160.0,"sma_60":54106.67,"sma_120":54367.5},{"date":"2025-04-09","open":49589,"high":50230,"low":49314,"close":49772,"volume":1909,"rsi_14":40.0,"sma_20":55115.0,"sma_60":54146.67,"sma_120":54346.67},{"date":"2025-04-10","open":50322,"high":51239,"low":50139,"close":50964,"volume":46250,"rsi_14":45.45,"sma_20":55135.0,"sma_60":54210.0,"sma_120":54343.33},{"date":"2025-04-11","open":51055,"high":51789,"low":50597,"close":51789,"volume":3417,"rsi_14":54.44,"sma_20":55185.0,"sma_60":54288.33,"sma_120":54344.17},{"date":"2025-04-14","open":51789,"high":51789,"low":51239,"close":51422,"volume":864,"rsi_14":56.98,"sma_20":55200.0,"sma_60":54358.33,"sma_120":54342.5},{"date":"2025-04-15","open":51972,"high":51972,"low":51605,"close":51605,"volume":18563,"rsi_14":62.2,"sma_20":55210.0,"sma_60":54431.67,"sma_120":54342.5},{"date":"2025-04-16","open":51605,"high":51972,"low":51514,"close":51789,"volume":975,"rsi_14":65.43,"sma_20":55225.0,"sma_60":54508.33,"sma_120":54347.5},{"date":"2025-04-17","open":51972,"high":52064,"low":51605,"close":51789,"volume":924,"rsi_14":62.16,"sma_20":55255.0,"sma_60":54578.33,"sma_120":54350.83},{"date":"2025-04-18","open":51972,"high":52155,"low":51605,"close":51880,"volume":2202,"rsi_14":62.67,"sma_20":55265.0,"sma_60":54645.0,"sma_120":54356.67},{"date":"2025-04-21","open":51880,"high":52980,"low":51880,"close":52705,"volume":3674,"rsi_14":65.0,"sma_20":55355.0,"sma_60":54728.33,"sma_120":54363.33},{"date":"2025-04-22","open":52614,"high":53530,"low":52430,"close":53164,"volume":4607,"rsi_14":65.0,"sma_20":55510.0,"sma_60":54815.0,"sma_120":54376.67},{"date":"2025-04-23","open":53164,"high":53805,"low":53072,"close":53530,"volume":2400,"rsi_14":69.14,"sma_20":55715.0,"sma_60":54915.0,"sma_120":54398.33},{"date":"2025-04-24","open":53530,"high":53805,"low":53255,"close":53622,"volume":1313,"rsi_14":71.25,"sma_20":55940.0,"sma_60":55015.0,"sma_120":54420.83},{"date":"2025-04-25","open":53714,"high":55088,"low":53714,"close":54997,"volume":5491,"rsi_14":94.74,"sma_20":56205.0,"sma_60":55135.0,"sma_120":54452.5},{"date":"2025-04-28","open":54355,"high":56280,"low":54355,"close":55272,"volume":5223,"rsi_14":94.12,"sma_20":56485.0,"sma_60":55261.67,"sma_120":54489.17},{"date":"2025-04-29","open":55363,"high":55363,"low":54538,"close":54997,"volume":1834,"rsi_14":90.14,"sma_20":56730.0,"sma_60":55398.33,"sma_120":54523.33},{"date":"2025-04-30","open":54997,"high":55272,"low":54447,"close":54813,"volume":1926,"rsi_14":85.0,"sma_20":56940.0,"sma_60":55533.33,"sma_120":54555.83},{"date":"2025-05-02","open":54813,"high":55455,"low":54538,"close":55363,"volume":1869,"rsi_14":84.21,"sma_20":57195.0,"sma_60":55676.67,"sma_120":54590.0},{"date":"2025-05-07","open":55180,"high":55913,"low":55180,"close":55913,"volume":2237,"rsi_14":91.53,"sma_20":57490.0,"sma_60":55835.0,"sma_120":54630.83},{"date":"2025-05-08","open":55455,"high":56097,"low":55363,"close":56005,"volume":3210,"rsi_14":91.38,"sma_20":57885.0,"sma_60":55973.33,"sma_120":54673.33},{"date":"2025-05-09","open":55730,"high":56280,"low":55455,"close":56005,"volume":3104,"rsi_14":91.07,"sma_20":58225.0,"sma_60":56091.67,"sma_120":54718.33},{"date":"2025-05-12","open":56005,"high":57380,"low":56005,"close":57105,"volume":2405,"rsi_14":92.65,"sma_20":58625.0,"sma_60":56218.33,"sma_120":54773.33},{"date":"2025-05-13","open":56830,"high":58663,"low":56830,"close":58388,"volume":5519,"rsi_14":93.83,"sma_20":59030.0,"sma_60":56363.33,"sma_120":54840.83},{"date":"2025-05-14","open":58572,"high":59030,"low":58205,"close":58847,"volume":3647,"rsi_14":93.51,"sma_20":59415.0,"sma_60":56523.33,"sma_120":54929.17},{"date":"2025-05-15","open":58663,"high":58938,"low":57655,"close":58113,"volume":4756,"rsi_14":83.75,"sma_20":59780.0,"sma_60":56683.33,"sma_120":55011.67},{"date":"2025-05-16","open":56647,"high":57288,"low":55822,"close":55822,"volume":13947,"rsi_14":62.38,"sma_20":60010.0,"sma_60":56798.33,"sma_120":55071.67},{"date":"2025-05-19","open":55547,"high":56830,"low":55363,"close":56555,"volume":4435,"rsi_14":64.81,"sma_20":60270.0,"sma_60":56920.0,"sma_120":55140.83},{"date":"2025-05-20","open":56647,"high":58572,"low":56647,"close":58297,"volume":6923,"rsi_14":66.07,"sma_20":60625.0,"sma_60":57073.33,"sma_120":55225.0},{"date":"2025-05-21","open":58297,"high":59672,"low":58297,"close":59122,"volume":6010,"rsi_14":67.8,"sma_20":61020.0,"sma_60":57245.0,"sma_120":55316.67},{"date":"2025-05-22","open":58847,"high":59488,"low":58663,"close":58847,"volume":3436,"rsi_14":67.8,"sma_20":61355.0,"sma_60":57405.0,"sma_120":55405.0},{"date":"2025-05-23","open":58755,"high":59855,"low":58480,"close":59580,"volume":10494,"rsi_14":70.97,"sma_20":61705.0,"sma_60":57573.33,"sma_120":55498.33},{"date":"2025-05-26","open":59580,"high":60405,"low":59397,"close":60038,"volume":3083,"rsi_14":70.73,"sma_20":62060.0,"sma_60":57738.33,"sma_120":55594.17},{"date":"2025-05-27","open":59763,"high":60588,"low":59763,"close":60496,"volume":3975,"rsi_14":70.49,"sma_20":62435.0,"sma_60":57905.0,"sma_120":55691.67},{"date":"2025-05-28","open":60405,"high":61413,"low":60405,"close":60863,"volume":3163,"rsi_14":71.2,"sma_20":62755.0,"sma_60":58083.33,"sma_120":55786.67},{"date":"2025-05-29","open":61321,"high":64438,"low":61046,"close":64163,"volume":13525,"rsi_14":77.64,"sma_20":63240.0,"sma_60":58321.67,"sma_120":55908.33},{"date":"2025-05-30","open":64346,"high":64346,"low":60955,"close":60955,"volume":8551,"rsi_14":61.41,"sma_20":63565.0,"sma_60":58513.33,"sma_120":55997.5},{"date":"2025-06-02","open":60955,"high":61413,"low":59946,"close":60130,"volume":4930,"rsi_14":55.31,"sma_20":63855.0,"sma_60":58690.0,"sma_120":56080.83},{"date":"2025-06-04","open":62513,"high":63980,"low":61780,"close":63613,"volume":15085,"rsi_14":62.26,"sma_20":64305.0,"sma_60":58936.67,"sma_120":56204.17},{"date":"2025-06-05","open":64071,"high":64896,"low":61780,"close":62238,"volume":16305,"rsi_14":60.27,"sma_20":64650.0,"sma_60":59155.0,"sma_120":56315.83},{"date":"2025-06-09","open":63246,"high":65446,"low":63155,"close":64163,"volume":8689,"rsi_14":71.16,"sma_20":65095.0,"sma_60":59393.33,"sma_120":56450.83},{"date":"2025-06-10","open":64163,"high":64438,"low":62880,"close":64346,"volume":7071,"rsi_14":70.33,"sma_20":65550.0,"sma_60":59645.0,"sma_120":56594.17},{"date":"2025-06-11","open":64163,"high":64163,"low":62880,"close":63705,"volume":4672,"rsi_14":64.97,"sma_20":65910.0,"sma_60":59883.33,"sma_120":56733.33},{"date":"2025-06-12","open":63705,"high":64713,"low":63705,"close":64163,"volume":3609,"rsi_14":64.25,"sma_20":66225.0,"sma_60":60130.0,"sma_120":56876.67},{"date":"2025-06-13","open":63613,"high":64255,"low":61413,"close":61688,"volume":11600,"rsi_14":57.14,"sma_20":66380.0,"sma_60":60326.67,"sma_120":56995.0},{"date":"2025-06-16","open":61688,"high":63246,"low":61230,"close":63155,"volume":3906,"rsi_14":58.67,"sma_20":66655.0,"sma_60":60545.0,"sma_120":57119.17},{"date":"2025-06-17","open":63155,"high":63888,"low":62330,"close":63705,"volume":4730,"rsi_14":58.85,"sma_20":67085.0,"sma_60":60768.33,"sma_120":57237.5},{"date":"2025-06-18","open":63246,"high":63521,"low":62055,"close":62330,"volume":5159,"rsi_14":54.24,"sma_20":67400.0,"sma_60":60965.0,"sma_120":57355.0},{"date":"2025-06-19","open":62330,"high":63246,"low":61871,"close":62421,"volume":2251,"rsi_14":53.65,"sma_20":67625.0,"sma_60":61168.33,"sma_120":57472.5},{"date":"2025-06-20","open":61963,"high":62330,"low":61138,"close":61413,"volume":5225,"rsi_14":42.79,"sma_20":67750.0,"sma_60":61345.0,"sma_120":57577.5},{"date":"2025-06-23","open":61230,"high":61871,"low":60588,"close":61871,"volume":5097,"rsi_14":52.81,"sma_20":67915.0,"sma_60":61541.67,"sma_120":57685.83},{"date":"2025-06-24","open":61963,"high":62880,"low":61596,"close":62421,"volume":2815,"rsi_14":57.14,"sma_20":68070.0,"sma_60":61761.67,"sma_120":57805.83},{"date":"2025-06-25","open":62330,"high":63796,"low":62146,"close":63246,"volume":5967,"rsi_14":48.63,"sma_20":68245.0,"sma_60":62006.67,"sma_120":57930.0},{"date":"2025-06-26","open":63246,"high":63430,"low":60496,"close":62421,"volume":12542,"rsi_14":50.71,"sma_20":68350.0,"sma_60":62241.67,"sma_120":58047.5},{"date":"2025-06-27","open":61871,"high":63980,"low":61230,"close":61230,"volume":5435,"rsi_14":37.88,"sma_20":68370.0,"sma_60":62443.33,"sma_120":58152.5},{"date":"2025-06-30","open":61230,"high":61963,"low":60955,"close":61138,"volume":2592,"rsi_14":36.64,"sma_20":68205.0,"sma_60":62643.33,"sma_120":58256.67},{"date":"2025-07-01","open":61138,"high":63705,"low":61138,"close":63063,"volume":10315,"rsi_14":47.59,"sma_20":68320.0,"sma_60":62871.67,"sma_120":58393.33},{"date":"2025-07-02","open":63063,"high":63430,"low":61871,"close":63338,"volume":4999,"rsi_14":46.85,"sma_20":68495.0,"sma_60":63096.67,"sma_120":58530.0},{"date":"2025-07-03","open":63338,"high":64346,"low":63338,"close":64346,"volume":6532,"rsi_14":61.42,"sma_20":68535.0,"sma_60":63345.0,"sma_120":58677.5},{"date":"2025-07-04","open":64346,"high":65629,"low":63063,"close":63613,"volume":5270,"rsi_14":52.1,"sma_20":68610.0,"sma_60":63583.33,"sma_120":58819.17},{"date":"2025-07-07","open":63246,"high":65446,"low":63246,"close":64896,"volume":6366,"rsi_14":55.12,"sma_20":68650.0,"sma_60":63876.67,"sma_120":58974.17},{"date":"2025-07-08","open":65080,"high":65904,"low":64530,"close":65721,"volume":6320,"rsi_14":65.29,"sma_20":68725.0,"sma_60":64166.67,"sma_120":59136.67},{"date":"2025-07-09","open":65721,"high":68563,"low":65721,"close":67738,"volume":12968,"rsi_14":70.42,"sma_20":68945.0,"sma_60":64493.33,"sma_120":59320.0},{"date":"2025-07-10","open":67371,"high":68654,"low":67004,"close":68288,"volume":5281,"rsi_14":77.37,"sma_20":69170.0,"sma_60":64808.33,"sma_120":59509.17},{"date":"2025-07-11","open":68471,"high":68838,"low":67004,"close":67188,"volume":5899,"rsi_14":70.14,"sma_20":69470.0,"sma_60":65088.33,"sma_120":59688.33},{"date":"2025-07-14","open":66913,"high":68013,"low":66546,"close":67096,"volume":3831,"rsi_14":68.35,"sma_20":69685.0,"sma_60":65373.33,"sma_120":59865.83},{"date":"2025-07-15","open":67096,"high":67371,"low":65904,"close":66821,"volume":8827,"rsi_14":64.66,"sma_20":69855.0,"sma_60":65650.0,"sma_120":60040.83},{"date":"2025-07-16","open":66546,"high":66913,"low":65629,"close":66729,"volume":6114,"rsi_14":68.8,"sma_20":70095.0,"sma_60":65921.67,"sma_120":60215.0},{"date":"2025-07-17","open":66636,"high":67380,"low":65521,"close":66451,"volume":9640,"rsi_14":68.8,"sma_20":70265.0,"sma_60":66171.67,"sma_120":60375.0},{"date":"2025-07-18","open":66451,"high":66729,"low":64964,"close":65707,"volume":4958,"rsi_14":65.15,"sma_20":70450.0,"sma_60":66406.67,"sma_120":60525.83},{"date":"2025-07-21","open":65707,"high":66172,"low":64964,"close":65149,"volume":3115,"rsi_14":55.56,"sma_20":70580.0,"sma_60":66616.67,"sma_120":60672.5},{"date":"2025-07-22","open":65149,"high":65335,"low":64592,"close":64685,"volume":1909,"rsi_14":52.1,"sma_20":70655.0,"sma_60":66810.0,"sma_120":60812.5},{"date":"2025-07-23","open":64685,"high":65521,"low":64592,"close":65335,"volume":3190,"rsi_14":50.43,"sma_20":70720.0,"sma_60":67008.33,"sma_120":60961.67},{"date":"2025-07-24","open":65428,"high":66079,"low":64871,"close":65057,"volume":1847,"rsi_14":52.73,"sma_20":70815.0,"sma_60":67200.0,"sma_120":61107.5},{"date":"2025-07-25","open":65335,"high":65428,"low":64964,"close":65057,"volume":831,"rsi_14":45.83,"sma_20":70975.0,"sma_60":67366.67,"sma_120":61250.83},{"date":"2025-07-28","open":65428,"high":65614,"low":61339,"close":62175,"volume":31970,"rsi_14":29.66,"sma_20":70985.0,"sma_60":67476.67,"sma_120":61369.17},{"date":"2025-07-29","open":62083,"high":63291,"low":61339,"close":63291,"volume":3761,"rsi_14":23.15,"sma_20":70950.0,"sma_60":67611.67,"sma_120":61505.0},{"date":"2025-07-30","open":63291,"high":64592,"low":62826,"close":64313,"volume":4724,"rsi_14":26.55,"sma_20":70955.0,"sma_60":67768.33,"sma_120":61650.83},{"date":"2025-07-31","open":64499,"high":64499,"low":62733,"close":63662,"volume":11296,"rsi_14":27.78,"sma_20":70870.0,"sma_60":67903.33,"sma_120":61790.0},{"date":"2025-08-01","open":63662,"high":63755,"low":61246,"close":61339,"volume":6968,"rsi_14":22.73,"sma_20":70700.0,"sma_60":67986.67,"sma_120":61910.83},{"date":"2025-08-04","open":61339,"high":64685,"low":61339,"close":63941,"volume":13000,"rsi_14":36.94,"sma_20":70600.0,"sma_60":68115.0,"sma_120":62044.17},{"date":"2025-08-05","open":63848,"high":65521,"low":63384,"close":64592,"volume":2516,"rsi_14":39.88,"sma_20":70490.0,"sma_60":68255.0,"sma_120":62173.33},{"date":"2025-08-06","open":64964,"high":64964,"low":62268,"close":63755,"volume":4438,"rsi_14":40.88,"sma_20":70225.0,"sma_60":68360.0,"sma_120":62289.17},{"date":"2025-08-07","open":64127,"high":64313,"low":63012,"close":63941,"volume":1720,"rsi_14":43.79,"sma_20":69940.0,"sma_60":68445.0,"sma_120":62404.17},{"date":"2025-08-08","open":63941,"high":64499,"low":63384,"close":64034,"volume":1980,"rsi_14":45.95,"sma_20":69720.0,"sma_60":68523.33,"sma_120":62523.33},{"date":"2025-08-11","open":64034,"high":64499,"low":63291,"close":63291,"volume":1397,"rsi_14":45.03,"sma_20":69465.0,"sma_60":68601.67,"sma_120":62642.5},{"date":"2025-08-12","open":63662,"high":64034,"low":62826,"close":63477,"volume":1071,"rsi_14":43.15,"sma_20":69235.0,"sma_60":68725.0,"sma_120":62761.67},{"date":"2025-08-13","open":63477,"high":63755,"low":61990,"close":63012,"volume":2839,"rsi_14":42.57,"sma_20":68985.0,"sma_60":68826.67,"sma_120":62873.33},{"date":"2025-08-14","open":63012,"high":63198,"low":62175,"close":62268,"volume":2904,"rsi_14":40.38,"sma_20":68760.0,"sma_60":68883.33,"sma_120":62978.33},{"date":"2025-08-18","open":61897,"high":62640,"low":61432,"close":61711,"volume":4202,"rsi_14":48.09,"sma_20":68545.0,"sma_60":68915.0,"sma_120":63080.0},{"date":"2025-08-19","open":62083,"high":62175,"low":60410,"close":60781,"volume":4825,"rsi_14":39.53,"sma_20":68310.0,"sma_60":68935.0,"sma_120":63170.0},{"date":"2025-08-20","open":59945,"high":61246,"low":59016,"close":61246,"volume":3007,"rsi_14":36.59,"sma_20":68125.0,"sma_60":68950.0,"sma_120":63261.67},{"date":"2025-08-21","open":60967,"high":63012,"low":60967,"close":61432,"volume":1094,"rsi_14":39.83,"sma_20":67915.0,"sma_60":68960.0,"sma_120":63349.17},{"date":"2025-08-22","open":61339,"high":61990,"low":61153,"close":61339,"volume":797,"rsi_14":50.0,"sma_20":67715.0,"sma_60":68960.0,"sma_120":63432.5},{"date":"2025-08-25","open":61711,"high":61990,"low":61339,"close":61525,"volume":2094,"rsi_14":30.88,"sma_20":67525.0,"sma_60":68956.67,"sma_120":63520.0},{"date":"2025-08-26","open":61897,"high":61897,"low":60503,"close":61153,"volume":673,"rsi_14":21.54,"sma_20":67470.0,"sma_60":68886.67,"sma_120":63604.17},{"date":"2025-08-27","open":61246,"high":61711,"low":61060,"close":61618,"volume":977,"rsi_14":31.15,"sma_20":67380.0,"sma_60":68883.33,"sma_120":63698.33},{"date":"2025-08-28","open":61339,"high":62175,"low":60874,"close":61990,"volume":893,"rsi_14":33.33,"sma_20":67255.0,"sma_60":68901.67,"sma_120":63795.83},{"date":"2025-08-29","open":62175,"high":62547,"low":61990,"close":62083,"volume":1235,"rsi_14":33.33,"sma_20":67170.0,"sma_60":68858.33,"sma_120":63897.5},{"date":"2025-09-01","open":61897,"high":62640,"low":61711,"close":62454,"volume":954,"rsi_14":42.37,"sma_20":67230.0,"sma_60":68846.67,"sma_120":64000.83},{"date":"2025-09-02","open":62454,"high":62826,"low":62268,"close":62547,"volume":526,"rsi_14":41.38,"sma_20":67155.0,"sma_60":68801.67,"sma_120":64097.5},{"date":"2025-09-03","open":62547,"high":62547,"low":61990,"close":62175,"volume":823,"rsi_14":42.11,"sma_20":67025.0,"sma_60":68746.67,"sma_120":64195.83},{"date":"2025-09-04","open":62083,"high":62733,"low":62083,"close":62268,"volume":579,"rsi_14":50.0,"sma_20":66945.0,"sma_60":68705.0,"sma_120":64294.17},{"date":"2025-09-05","open":62175,"high":62826,"low":62175,"close":62268,"volume":324,"rsi_14":56.82,"sma_20":66855.0,"sma_60":68655.0,"sma_120":64392.5},{"date":"2025-09-08","open":61990,"high":62826,"low":61990,"close":62826,"volume":527,"rsi_14":77.5,"sma_20":66790.0,"sma_60":68660.0,"sma_120":64493.33},{"date":"2025-09-09","open":62919,"high":63755,"low":62640,"close":63662,"volume":2413,"rsi_14":79.55,"sma_20":66810.0,"sma_60":68653.33,"sma_120":64599.17},{"date":"2025-09-10","open":63662,"high":64871,"low":63662,"close":64499,"volume":1614,"rsi_14":82.35,"sma_20":66865.0,"sma_60":68651.67,"sma_120":64710.0},{"date":"2025-09-11","open":64127,"high":64778,"low":63941,"close":64127,"volume":1244,"rsi_14":77.78,"sma_20":66925.0,"sma_60":68668.33,"sma_120":64816.67},{"date":"2025-09-12","open":64127,"high":64685,"low":64034,"close":64406,"volume":2124,"rsi_14":78.18,"sma_20":67040.0,"sma_60":68688.33,"sma_120":64928.33},{"date":"2025-09-15","open":64406,"high":65800,"low":64406,"close":65149,"volume":2849,"rsi_14":86.44,"sma_20":67225.0,"sma_60":68740.0,"sma_120":65042.5},{"date":"2025-09-16","open":64871,"high":65242,"low":64778,"close":64778,"volume":1534,"rsi_14":79.31,"sma_20":67440.0,"sma_60":68776.67,"sma_120":65159.17},{"date":"2025-09-17","open":65335,"high":65335,"low":64034,"close":64220,"volume":1469,"rsi_14":70.0,"sma_20":67600.0,"sma_60":68793.33,"sma_120":65277.5},{"date":"2025-09-18","open":64684,"high":66918,"low":64126,"close":64964,"volume":1828,"rsi_14":72.73,"sma_20":67785.0,"sma_60":68806.67,"sma_120":65406.67},{"date":"2025-09-19","open":69700,"high":69700,"low":68500,"close":69600,"volume":2380,"rsi_14":68.75,"sma_20":67965.0,"sma_60":68831.67,"sma_120":65536.67},{"date":"2025-09-22","open":64127,"high":64592,"low":63662,"close":64034,"volume":1330,"rsi_14":61.43,"sma_20":68100.0,"sma_60":68866.67,"sma_120":65655.0},{"date":"2025-09-23","open":64034,"high":64127,"low":63570,"close":63848,"volume":1419,"rsi_14":63.24,"sma_20":68245.0,"sma_60":68900.0,"sma_120":65771.67},{"date":"2025-09-24","open":63848,"high":63848,"low":62547,"close":62919,"volume":1531,"rsi_14":54.55,"sma_20":68315.0,"sma_60":68881.67,"sma_120":65876.67},{"date":"2025-09-25","open":62826,"high":63012,"low":62547,"close":63012,"volume":348,"rsi_14":55.13,"sma_20":68370.0,"sma_60":68860.0,"sma_120":65978.33},{"date":"2025-09-26","open":63012,"high":63012,"low":61990,"close":62361,"volume":942,"rsi_14":46.84,"sma_20":68385.0,"sma_60":68808.33,"sma_120":66076.67},{"date":"2025-09-29","open":61990,"high":63198,"low":61990,"close":62361,"volume":1931,"rsi_14":40.0,"sma_20":68380.0,"sma_60":68770.0,"sma_120":66176.67},{"date":"2025-09-30","open":62361,"high":63105,"low":61990,"close":62175,"volume":1386,"rsi_14":30.16,"sma_20":68360.0,"sma_60":68705.0,"sma_120":66290.83},{"date":"2025-10-01","open":61804,"high":62268,"low":61711,"close":61897,"volume":849,"rsi_14":30.65,"sma_20":68345.0,"sma_60":68620.0,"sma_120":66393.33},{"date":"2025-10-02","open":62266,"high":63388,"low":62172,"close":62733,"volume":703,"rsi_14":32.81,"sma_20":68350.0,"sma_60":68506.67,"sma_120":66500.0},{"date":"2025-10-10","open":62268,"high":62919,"low":62083,"close":62454,"volume":1341,"rsi_14":24.56,"sma_20":68360.0,"sma_60":68385.0,"sma_120":66596.67},{"date":"2025-10-13","open":62454,"high":63012,"low":61432,"close":62268,"volume":1603,"rsi_14":25.45,"sma_20":68330.0,"sma_60":68280.0,"sma_120":66684.17},{"date":"2025-10-14","open":62361,"high":62733,"low":61990,"close":62547,"volume":840,"rsi_14":32.69,"sma_20":68270.0,"sma_60":68181.67,"sma_120":66777.5},{"date":"2025-10-15","open":63012,"high":63755,"low":61618,"close":63755,"volume":6103,"rsi_14":39.66,"sma_20":68230.0,"sma_60":68110.0,"sma_120":66880.0},{"date":"2025-10-16","open":63848,"high":64685,"low":63662,"close":64220,"volume":2175,"rsi_14":45.9,"sma_20":68235.0,"sma_60":68048.33,"sma_120":66985.0},{"date":"2025-10-17","open":64034,"high":64871,"low":63291,"close":64871,"volume":1816,"rsi_14":57.38,"sma_20":68260.0,"sma_60":68020.0,"sma_120":67095.83},{"date":"2025-10-20","open":64871,"high":64871,"low":63198,"close":64592,"volume":2381,"rsi_14":56.45,"sma_20":68230.0,"sma_60":68000.0,"sma_120":67203.33},{"date":"2025-10-21","open":64592,"high":64871,"low":63941,"close":64220,"volume":1956,"rsi_14":62.5,"sma_20":68200.0,"sma_60":67983.33,"sma_120":67300.0},{"date":"2025-10-22","open":64871,"high":64871,"low":63291,"close":64313,"volume":932,"rsi_14":62.5,"sma_20":68205.0,"sma_60":67976.67,"sma_120":67393.33},{"date":"2025-10-23","open":64499,"high":64499,"low":63012,"close":63570,"volume":2978,"rsi_14":61.4,"sma_20":68135.0,"sma_60":67945.0,"sma_120":67476.67},{"date":"2025-10-24","open":63570,"high":63570,"low":62268,"close":62826,"volume":8260,"rsi_14":53.85,"sma_20":68035.0,"sma_60":67905.0,"sma_120":67552.5},{"date":"2025-10-27","open":62826,"high":63755,"low":62547,"close":63755,"volume":6096,"rsi_14":61.64,"sma_20":68020.0,"sma_60":67881.67,"sma_120":67624.17},{"date":"2025-10-28","open":63570,"high":63662,"low":62454,"close":63291,"volume":2730,"rsi_14":60.0,"sma_20":67990.0,"sma_60":67901.67,"sma_120":67689.17},{"date":"2025-10-29","open":63570,"high":63662,"low":62733,"close":63384,"volume":2451,"rsi_14":57.75,"sma_20":68015.0,"sma_60":67903.33,"sma_120":67757.5},{"date":"2025-10-30","open":63012,"high":63384,"low":62547,"close":62640,"volume":2332,"rsi_14":51.28,"sma_20":67995.0,"sma_60":67873.33,"sma_120":67820.83},{"date":"2025-10-31","open":62454,"high":62733,"low":62361,"close":62547,"volume":600,"rsi_14":51.95,"sma_20":68005.0,"sma_60":67853.33,"sma_120":67878.33},{"date":"2025-11-03","open":62547,"high":62547,"low":61618,"close":62175,"volume":4961,"rsi_14":47.44,"sma_20":67995.0,"sma_60":67868.33,"sma_120":67927.5},{"date":"2025-11-04","open":62175,"high":62175,"low":61339,"close":61711,"volume":1695,"rsi_14":34.29,"sma_20":67970.0,"sma_60":67828.33,"sma_120":67971.67},{"date":"2025-11-05","open":61897,"high":62175,"low":60038,"close":61339,"volume":6075,"rsi_14":27.54,"sma_20":67940.0,"sma_60":67770.0,"sma_120":68012.5},{"date":"2025-11-06","open":61339,"high":62175,"low":60596,"close":62175,"volume":2540,"rsi_14":29.58,"sma_20":67930.0,"sma_60":67741.67,"sma_120":68050.83},{"date":"2025-11-07","open":62175,"high":62175,"low":61153,"close":62175,"volume":1868,"rsi_14":30.88,"sma_20":67915.0,"sma_60":67710.0,"sma_120":68077.5},{"date":"2025-11-10","open":62268,"high":63755,"low":62268,"close":63291,"volume":3151,"rsi_14":43.42,"sma_20":67970.0,"sma_60":67696.67,"sma_120":68110.0},{"date":"2025-11-11","open":63384,"high":64034,"low":62268,"close":63291,"volume":3013,"rsi_14":42.67,"sma_20":68010.0,"sma_60":67696.67,"sma_120":68149.17},{"date":"2025-11-12","open":63198,"high":64406,"low":63198,"close":64313,"volume":3265,"rsi_14":55.13,"sma_20":68040.0,"sma_60":67711.67,"sma_120":68218.33},{"date":"2025-11-13","open":63848,"high":64871,"low":63848,"close":64592,"volume":2724,"rsi_14":63.01,"sma_20":68060.0,"sma_60":67740.0,"sma_120":68283.33},{"date":"2025-11-14","open":64127,"high":65614,"low":64034,"close":65057,"volume":4493,"rsi_14":60.29,"sma_20":68070.0,"sma_60":67790.0,"sma_120":68336.67},{"date":"2025-11-17","open":65242,"high":66544,"low":65149,"close":65800,"volume":4536,"rsi_14":69.01,"sma_20":68135.0,"sma_60":67863.33,"sma_120":68389.17},{"date":"2025-11-18","open":65242,"high":66172,"low":64499,"close":64499,"volume":1600,"rsi_14":57.14,"sma_20":68150.0,"sma_60":67930.0,"sma_120":68432.5},{"date":"2025-11-19","open":64499,"high":65800,"low":64127,"close":65800,"volume":1195,"rsi_14":68.89,"sma_20":68230.0,"sma_60":68011.67,"sma_120":68480.83},{"date":"2025-11-20","open":65707,"high":67752,"low":65057,"close":66636,"volume":10335,"rsi_14":72.45,"sma_20":68395.0,"sma_60":68105.0,"sma_120":68532.5},{"date":"2025-11-21","open":65986,"high":66451,"low":65057,"close":65986,"volume":4923,"rsi_14":70.3,"sma_20":68565.0,"sma_60":68188.33,"sma_120":68574.17},{"date":"2025-11-24","open":65986,"high":67101,"low":65800,"close":66451,"volume":1717,"rsi_14":75.25,"sma_20":68710.0,"sma_60":68276.67,"sma_120":68616.67},{"date":"2025-11-25","open":66079,"high":66544,"low":65242,"close":66265,"volume":1540,"rsi_14":76.77,"sma_20":68870.0,"sma_60":68368.33,"sma_120":68627.5},{"date":"2025-11-26","open":66172,"high":66915,"low":65521,"close":66822,"volume":2119,"rsi_14":76.04,"sma_20":69055.0,"sma_60":68461.67,"sma_120":68672.5},{"date":"2025-11-27","open":66915,"high":67938,"low":66358,"close":67659,"volume":3293,"rsi_14":78.1,"sma_20":69325.0,"sma_60":68563.33,"sma_120":68732.5},{"date":"2025-11-28","open":68031,"high":68123,"low":67194,"close":68031,"volume":2491,"rsi_14":76.29,"sma_20":69620.0,"sma_60":68670.0,"sma_120":68764.17},{"date":"2025-12-01","open":68123,"high":68402,"low":67473,"close":67752,"volume":1987,"rsi_14":74.0,"sma_20":69920.0,"sma_60":68765.0,"sma_120":68805.83},{"date":"2025-12-02","open":67659,"high":69239,"low":67566,"close":68867,"volume":3354,"rsi_14":74.26,"sma_20":70305.0,"sma_60":68878.33,"sma_120":68840.0},{"date":"2025-12-03","open":68867,"high":71190,"low":68867,"close":71190,"volume":10022,"rsi_14":78.86,"sma_20":70835.0,"sma_60":69040.0,"sma_120":68893.33},{"date":"2025-12-04","open":71005,"high":71283,"low":69889,"close":70726,"volume":3725,"rsi_14":74.8,"sma_20":71295.0,"sma_60":69191.67,"sma_120":68948.33},{"date":"2025-12-05","open":70819,"high":71562,"low":70075,"close":71469,"volume":2500,"rsi_14":74.8,"sma_20":71795.0,"sma_60":69356.67,"sma_120":69005.83},{"date":"2025-12-08","open":71469,"high":71469,"low":68309,"close":69053,"volume":6179,"rsi_14":68.15,"sma_20":72105.0,"sma_60":69468.33,"sma_120":69064.17},{"date":"2025-12-09","open":68681,"high":69703,"low":67380,"close":69703,"volume":4775,"rsi_14":66.41,"sma_20":72450.0,"sma_60":69576.67,"sma_120":69115.0},{"date":"2025-12-10","open":69703,"high":71376,"low":69053,"close":70726,"volume":4000,"rsi_14":66.92,"sma_20":72795.0,"sma_60":69688.33,"sma_120":69170.0},{"date":"2025-12-11","open":70447,"high":71376,"low":69332,"close":70633,"volume":2571,"rsi_14":70.16,"sma_20":73120.0,"sma_60":69805.0,"sma_120":69236.67},{"date":"2025-12-12","open":70447,"high":71934,"low":70447,"close":71190,"volume":6177,"rsi_14":70.4,"sma_20":73450.0,"sma_60":69926.67,"sma_120":69307.5},{"date":"2025-12-15","open":71190,"high":71841,"low":70447,"close":71655,"volume":4252,"rsi_14":72.66,"sma_20":73765.0,"sma_60":70043.33,"sma_120":69391.67},{"date":"2025-12-16","open":71655,"high":71934,"low":70819,"close":71469,"volume":1114,"rsi_14":70.16,"sma_20":74140.0,"sma_60":70163.33,"sma_120":69470.0},{"date":"2025-12-17","open":71748,"high":71748,"low":70075,"close":71005,"volume":2206,"rsi_14":65.0,"sma_20":74420.0,"sma_60":70285.0,"sma_120":69539.17},{"date":"2025-12-18","open":70726,"high":70726,"low":69239,"close":69796,"volume":1917,"rsi_14":57.36,"sma_20":74590.0,"sma_60":70373.33,"sma_120":69590.0},{"date":"2025-12-19","open":69796,"high":71469,"low":69796,"close":70912,"volume":2434,"rsi_14":62.32,"sma_20":74855.0,"sma_60":70485.0,"sma_120":69658.33},{"date":"2025-12-22","open":70912,"high":71376,"low":70075,"close":70354,"volume":2037,"rsi_14":56.06,"sma_20":75065.0,"sma_60":70598.33,"sma_120":69732.5},{"date":"2025-12-23","open":69889,"high":70912,"low":69703,"close":69703,"volume":2750,"rsi_14":42.98,"sma_20":75250.0,"sma_60":70703.33,"sma_120":69801.67},{"date":"2025-12-24","open":69703,"high":70540,"low":68774,"close":70168,"volume":978,"rsi_14":47.37,"sma_20":75430.0,"sma_60":70833.33,"sma_120":69857.5},{"date":"2025-12-26","open":69889,"high":70261,"low":68309,"close":69239,"volume":2824,"rsi_14":39.66,"sma_20":75515.0,"sma_60":70945.0,"sma_120":69902.5},{"date":"2025-12-29","open":69053,"high":69053,"low":66915,"close":67380,"volume":3318,"rsi_14":41.82,"sma_20":75480.0,"sma_60":71035.0,"sma_120":69921.67},{"date":"2025-12-30","open":67473,"high":68216,"low":67008,"close":67752,"volume":1306,"rsi_14":40.19,"sma_20":75480.0,"sma_60":71131.67,"sma_120":69950.83},{"date":"2026-01-02","open":68495,"high":68495,"low":65986,"close":66729,"volume":2336,"rsi_14":29.91,"sma_20":75365.0,"sma_60":71213.33,"sma_120":69959.17},{"date":"2026-01-05","open":66729,"high":66729,"low":65614,"close":65893,"volume":1949,"rsi_14":27.83,"sma_20":75080.0,"sma_60":71285.0,"sma_120":69952.5},{"date":"2026-01-06","open":65893,"high":66915,"low":65614,"close":66451,"volume":1666,"rsi_14":27.83,"sma_20":74850.0,"sma_60":71358.33,"sma_120":69932.5},{"date":"2026-01-07","open":66451,"high":67194,"low":66172,"close":66915,"volume":1159,"rsi_14":27.83,"sma_20":74605.0,"sma_60":71438.33,"sma_120":69911.67},{"date":"2026-01-08","open":67194,"high":67380,"low":65521,"close":65521,"volume":1641,"rsi_14":25.0,"sma_20":74415.0,"sma_60":71496.67,"sma_120":69888.33},{"date":"2026-01-09","open":65521,"high":66358,"low":65428,"close":66358,"volume":1240,"rsi_14":31.06,"sma_20":74235.0,"sma_60":71565.0,"sma_120":69873.33},{"date":"2026-01-12","open":66544,"high":66729,"low":65242,"close":65521,"volume":2090,"rsi_14":32.03,"sma_20":73955.0,"sma_60":71596.67,"sma_120":69853.33},{"date":"2026-01-13","open":66358,"high":66358,"low":65521,"close":66358,"volume":1381,"rsi_14":30.4,"sma_20":73725.0,"sma_60":71635.0,"sma_120":69841.67},{"date":"2026-01-14","open":66358,"high":67194,"low":65707,"close":67008,"volume":2712,"rsi_14":35.71,"sma_20":73500.0,"sma_60":71673.33,"sma_120":69846.67},{"date":"2026-01-15","open":67008,"high":68216,"low":66636,"close":66915,"volume":1926,"rsi_14":37.5,"sma_20":73245.0,"sma_60":71715.0,"sma_120":69857.5},{"date":"2026-01-16","open":66915,"high":67566,"low":65707,"close":66451,"volume":4830,"rsi_14":64.91,"sma_20":69850.0,"sma_60":68741.67,"sma_120":68794.17},{"date":"2026-01-19","open":66172,"high":66729,"low":65893,"close":66172,"volume":5200,"rsi_14":35.4,"sma_20":72715.0,"sma_60":71788.33,"sma_120":69882.5},{"date":"2026-01-20","open":66172,"high":67287,"low":65800,"close":66636,"volume":5527,"rsi_14":45.92,"sma_20":72545.0,"sma_60":71843.33,"sma_120":69894.17},{"date":"2026-01-21","open":66636,"high":66636,"low":65614,"close":66451,"volume":2284,"rsi_14":42.71,"sma_20":72305.0,"sma_60":71908.33,"sma_120":69906.67},{"date":"2026-01-22","open":66451,"high":67101,"low":65800,"close":66915,"volume":4286,"rsi_14":51.11,"sma_20":72120.0,"sma_60":71965.0,"sma_120":69923.33},{"date":"2026-01-23","open":66915,"high":68216,"low":66822,"close":67566,"volume":3092,"rsi_14":60.23,"sma_20":72005.0,"sma_60":72041.67,"sma_120":69971.67},{"date":"2026-01-26","open":67473,"high":68588,"low":67473,"close":68588,"volume":3673,"rsi_14":62.37,"sma_20":71920.0,"sma_60":72135.0,"sma_120":70019.17},{"date":"2026-01-27","open":68124,"high":69611,"low":67752,"close":69425,"volume":3491,"rsi_14":63.92,"sma_20":71930.0,"sma_60":72256.67,"sma_120":70065.0},{"date":"2026-01-28","open":68960,"high":70912,"low":68960,"close":69889,"volume":2680,"rsi_14":77.01,"sma_20":72065.0,"sma_60":72388.33,"sma_120":70120.83},{"date":"2026-01-29","open":69332,"high":70261,"low":68402,"close":70168,"volume":2161,"rsi_14":75.31,"sma_20":72195.0,"sma_60":72531.67,"sma_120":70200.0},{"date":"2026-01-30","open":69611,"high":72120,"low":69425,"close":70912,"volume":3729,"rsi_14":86.25,"sma_20":72420.0,"sma_60":72696.67,"sma_120":70262.5},{"date":"2026-02-02","open":70354,"high":71469,"low":68960,"close":69239,"volume":4051,"rsi_14":67.42,"sma_20":72600.0,"sma_60":72838.33,"sma_120":70304.17},{"date":"2026-02-03","open":69889,"high":71469,"low":69796,"close":70633,"volume":2187,"rsi_14":70.1,"sma_20":72825.0,"sma_60":72990.0,"sma_120":70365.83},{"date":"2026-02-04","open":71283,"high":72956,"low":70726,"close":72585,"volume":2369,"rsi_14":76.33,"sma_20":70435.0,"sma_60":68921.67,"sma_120":68861.67},{"date":"2026-02-05","open":72863,"high":73235,"low":70726,"close":70726,"volume":2363,"rsi_14":67.74,"sma_20":70940.0,"sma_60":69075.0,"sma_120":68910.83},{"date":"2026-02-06","open":71190,"high":71190,"low":68031,"close":70261,"volume":2043,"rsi_14":65.05,"sma_20":71375.0,"sma_60":69218.33,"sma_120":68961.67},{"date":"2026-02-09","open":70261,"high":72027,"low":70261,"close":71283,"volume":898,"rsi_14":65.61,"sma_20":71865.0,"sma_60":69380.0,"sma_120":69017.5},{"date":"2026-02-10","open":71934,"high":72027,"low":70819,"close":71283,"volume":1043,"rsi_14":70.86,"sma_20":72295.0,"sma_60":69531.67,"sma_120":69095.83},{"date":"2026-02-11","open":71748,"high":71841,"low":71098,"close":71562,"volume":843,"rsi_14":68.9,"sma_20":72740.0,"sma_60":69673.33,"sma_120":69163.33},{"date":"2026-02-12","open":72027,"high":72306,"low":71562,"close":72213,"volume":1271,"rsi_14":68.52,"sma_20":73165.0,"sma_60":69811.67,"sma_120":69231.67},{"date":"2026-02-13","open":73421,"high":75466,"low":72492,"close":75187,"volume":13096,"rsi_14":76.47,"sma_20":73735.0,"sma_60":70010.0,"sma_120":69339.17},{"date":"2026-02-19","open":77046,"high":78440,"low":75466,"close":78254,"volume":13165,"rsi_14":79.53,"sma_20":74445.0,"sma_60":70258.33,"sma_120":69473.33},{"date":"2026-02-20","open":78254,"high":85410,"low":76767,"close":81228,"volume":8998,"rsi_14":82.86,"sma_20":75275.0,"sma_60":70546.67,"sma_120":69643.33},{"date":"2026-02-23","open":81599,"high":82064,"low":80020,"close":81042,"volume":3795,"rsi_14":81.74,"sma_20":76165.0,"sma_60":70838.33,"sma_120":69807.5},{"date":"2026-02-24","open":80670,"high":81321,"low":79555,"close":81228,"volume":2970,"rsi_14":81.2,"sma_20":76995.0,"sma_60":71143.33,"sma_120":69968.33},{"date":"2026-02-25","open":81414,"high":82157,"low":80763,"close":81321,"volume":3374,"rsi_14":85.33,"sma_20":78925.0,"sma_60":75393.33,"sma_120":71880.83},{"date":"2026-02-26","open":82444,"high":83030,"low":79514,"close":80490,"volume":6757,"rsi_14":70.57,"sma_20":78355.0,"sma_60":71651.67,"sma_120":70241.67},{"date":"2026-02-27","open":80490,"high":80979,"low":79025,"close":80881,"volume":3240,"rsi_14":61.58,"sma_20":79760.0,"sma_60":75735.0,"sma_120":72149.17},{"date":"2026-03-03","open":80100,"high":81076,"low":79123,"close":80197,"volume":4461,"rsi_14":65.79,"sma_20":80105.0,"sma_60":75883.33,"sma_120":72276.67},{"date":"2026-03-04","open":78146,"high":80588,"low":72383,"close":74336,"volume":3749,"rsi_14":51.02,"sma_20":80135.0,"sma_60":75936.67,"sma_120":72350.83},{"date":"2026-03-05","open":78244,"high":78732,"low":76583,"close":78146,"volume":5062,"rsi_14":56.04,"sma_20":80320.0,"sma_60":76035.0,"sma_120":72456.67},{"date":"2026-03-06","open":77658,"high":78146,"low":75509,"close":77365,"volume":1758,"rsi_14":54.45,"sma_20":80555.0,"sma_60":76078.33,"sma_120":72559.17},{"date":"2026-03-09","open":74239,"high":75899,"low":72773,"close":73750,"volume":5042,"rsi_14":47.62,"sma_20":80530.0,"sma_60":76068.33,"sma_120":72630.0},{"date":"2026-03-10","open":75020,"high":77951,"low":75020,"close":76290,"volume":1486,"rsi_14":50.6,"sma_20":80530.0,"sma_60":76088.33,"sma_120":72722.5},{"date":"2026-03-11","open":76876,"high":78830,"low":76876,"close":76974,"volume":1362,"rsi_14":46.6,"sma_20":80665.0,"sma_60":76163.33,"sma_120":72815.83},{"date":"2026-03-12","open":76974,"high":78341,"low":75704,"close":76681,"volume":3781,"rsi_14":39.78,"sma_20":80810.0,"sma_60":76221.67,"sma_120":72899.17},{"date":"2026-03-13","open":77560,"high":77560,"low":76388,"close":77169,"volume":914,"rsi_14":33.33,"sma_20":80925.0,"sma_60":76270.0,"sma_120":72979.17},{"date":"2026-03-16","open":76583,"high":77169,"low":75899,"close":76192,"volume":2053,"rsi_14":32.31,"sma_20":80990.0,"sma_60":73751.67,"sma_120":71015.83},{"date":"2026-03-17","open":77560,"high":77951,"low":76095,"close":77169,"volume":1877,"rsi_14":34.33,"sma_20":81090.0,"sma_60":73946.67,"sma_120":71064.17},{"date":"2026-03-18","open":76778,"high":78927,"low":76778,"close":78634,"volume":1350,"rsi_14":37.59,"sma_20":81230.0,"sma_60":74145.0,"sma_120":71127.5},{"date":"2026-03-19","open":78439,"high":78732,"low":77267,"close":78439,"volume":2002,"rsi_14":45.49,"sma_20":81200.0,"sma_60":74331.67,"sma_120":71190.0},{"date":"2026-03-20","open":78537,"high":81565,"low":78439,"close":81467,"volume":9436,"rsi_14":51.15,"sma_20":81160.0,"sma_60":74558.33,"sma_120":71289.17},{"date":"2026-03-23","open":81467,"high":81467,"low":79123,"close":80490,"volume":3066,"rsi_14":50.57,"sma_20":80910.0,"sma_60":74773.33,"sma_120":71386.67},{"date":"2026-03-24","open":81076,"high":81272,"low":79611,"close":79807,"volume":943,"rsi_14":63.33,"sma_20":80635.0,"sma_60":74983.33,"sma_120":71483.33},{"date":"2026-03-25","open":80197,"high":81272,"low":79709,"close":79807,"volume":5846,"rsi_14":54.97,"sma_20":80350.0,"sma_60":75191.67,"sma_120":71584.17},{"date":"2026-03-26","open":80002,"high":80490,"low":79709,"close":79709,"volume":2110,"rsi_14":57.32,"sma_20":80055.0,"sma_60":75411.67,"sma_120":71678.33},{"date":"2026-03-27","open":78927,"high":80197,"low":78732,"close":80002,"volume":1057,"rsi_14":74.62,"sma_20":80030.0,"sma_60":75650.0,"sma_120":71777.5},{"date":"2026-03-30","open":79807,"high":79807,"low":77658,"close":78537,"volume":849,"rsi_14":59.66,"sma_20":79910.0,"sma_60":75846.67,"sma_120":71864.17},{"date":"2026-03-31","open":78634,"high":79611,"low":76290,"close":76485,"volume":2450,"rsi_14":48.12,"sma_20":79720.0,"sma_60":76016.67,"sma_120":71959.17},{"date":"2026-04-01","open":77365,"high":79611,"low":77365,"close":79025,"volume":1691,"rsi_14":57.69,"sma_20":79960.0,"sma_60":76228.33,"sma_120":72065.83},{"date":"2026-04-02","open":77951,"high":79904,"low":77951,"close":78146,"volume":2641,"rsi_14":53.12,"sma_20":79960.0,"sma_60":76438.33,"sma_120":72155.83},{"date":"2026-04-03","open":78830,"high":80783,"low":78732,"close":79709,"volume":1277,"rsi_14":60.84,"sma_20":80080.0,"sma_60":76676.67,"sma_120":72265.0},{"date":"2026-04-06","open":80100,"high":80588,"low":79807,"close":79807,"volume":676,"rsi_14":58.6,"sma_20":80390.0,"sma_60":76923.33,"sma_120":72395.83},{"date":"2026-04-07","open":80295,"high":80979,"low":79611,"close":79709,"volume":1287,"rsi_14":53.85,"sma_20":80565.0,"sma_60":77176.67,"sma_120":72502.5},{"date":"2026-04-08","open":80002,"high":81076,"low":79709,"close":80295,"volume":1244,"rsi_14":56.46,"sma_20":80735.0,"sma_60":77446.67,"sma_120":72608.33},{"date":"2026-04-09","open":80979,"high":82346,"low":79709,"close":82151,"volume":1349,"rsi_14":52.59,"sma_20":81015.0,"sma_60":77733.33,"sma_120":72737.5},{"date":"2026-04-10","open":82542,"high":82542,"low":81370,"close":82151,"volume":1023,"rsi_14":56.8,"sma_20":81270.0,"sma_60":78020.0,"sma_120":72865.0},{"date":"2026-04-13","open":82737,"high":85277,"low":81858,"close":84007,"volume":5210,"rsi_14":65.69,"sma_20":81670.0,"sma_60":78318.33,"sma_120":73007.5},{"date":"2026-04-14","open":85277,"high":87914,"low":84495,"close":84984,"volume":4801,"rsi_14":68.03,"sma_20":82070.0,"sma_60":78633.33,"sma_120":73165.0},{"date":"2026-04-15","open":84984,"high":87914,"low":84984,"close":86351,"volume":2134,"rsi_14":71.25,"sma_20":82465.0,"sma_60":78953.33,"sma_120":73332.5},{"date":"2026-04-16","open":86547,"high":87719,"low":85668,"close":85668,"volume":1294,"rsi_14":67.68,"sma_20":82835.0,"sma_60":79256.67,"sma_120":73498.33},{"date":"2026-04-17","open":86742,"high":86937,"low":83714,"close":84788,"volume":2987,"rsi_14":70.25,"sma_20":83005.0,"sma_60":79536.67,"sma_120":73663.33},{"date":"2026-04-20","open":84593,"high":87133,"low":84202,"close":84202,"volume":3791,"rsi_14":77.62,"sma_20":83195.0,"sma_60":79793.33,"sma_120":73828.33},{"date":"2026-04-21","open":85375,"high":85472,"low":83812,"close":84007,"volume":1990,"rsi_14":71.43,"sma_20":83410.0,"sma_60":80070.0,"sma_120":74000.0},{"date":"2026-04-22","open":84788,"high":84984,"low":83616,"close":84398,"volume":825,"rsi_14":78.07,"sma_20":83645.0,"sma_60":80330.0,"sma_120":74170.83},{"date":"2026-04-23","open":84398,"high":85472,"low":84202,"close":84593,"volume":1529,"rsi_14":75.0,"sma_20":83895.0,"sma_60":80578.33,"sma_120":74341.67},{"date":"2026-04-24","open":84984,"high":86449,"low":84886,"close":85863,"volume":2458,"rsi_14":77.68,"sma_20":84195.0,"sma_60":80860.0,"sma_120":74524.17},{"date":"2026-04-27","open":86742,"high":87817,"low":86449,"close":87133,"volume":3495,"rsi_14":80.65,"sma_20":84635.0,"sma_60":81155.0,"sma_120":74715.83},{"date":"2026-04-28","open":87817,"high":87914,"low":86742,"close":87230,"volume":1003,"rsi_14":79.83,"sma_20":85185.0,"sma_60":81455.0,"sma_120":74911.67},{"date":"2026-04-29","open":87230,"high":88403,"low":86449,"close":88403,"volume":961,"rsi_14":78.57,"sma_20":85665.0,"sma_60":81765.0,"sma_120":75113.33},{"date":"2026-04-30","open":89868,"high":89868,"low":87426,"close":88891,"volume":1448,"rsi_14":72.73,"sma_20":87135.0,"sma_60":82961.67,"sma_120":80615.83},{"date":"2026-05-04","open":88891,"high":90063,"low":88012,"close":89184,"volume":1569,"rsi_14":76.24,"sma_20":86700.0,"sma_60":82445.0,"sma_120":75731.67},{"date":"2026-05-06","open":89868,"high":89868,"low":87426,"close":88012,"volume":2841,"rsi_14":65.05,"sma_20":87120.0,"sma_60":82680.0,"sma_120":75924.17},{"date":"2026-05-07","open":88403,"high":88403,"low":86449,"close":88403,"volume":3141,"rsi_14":61.29,"sma_20":87565.0,"sma_60":82886.67,"sma_120":76120.0},{"date":"2026-05-08","open":87817,"high":88305,"low":85863,"close":86547,"volume":2127,"rsi_14":54.29,"sma_20":87885.0,"sma_60":83095.0,"sma_120":76295.0},{"date":"2026-05-11","open":86547,"high":87426,"low":85570,"close":86547,"volume":1731,"rsi_14":59.38,"sma_20":88110.0,"sma_60":83311.67,"sma_120":76462.5},{"date":"2026-05-12","open":86254,"high":87621,"low":84788,"close":84886,"volume":2099,"rsi_14":53.27,"sma_20":88250.0,"sma_60":83481.67,"sma_120":76608.33},{"date":"2026-05-13","open":84984,"high":85081,"low":83616,"close":84300,"volume":2245,"rsi_14":51.35,"sma_20":88265.0,"sma_60":83641.67,"sma_120":76752.5},{"date":"2026-05-14","open":83030,"high":83030,"low":81370,"close":82639,"volume":2525,"rsi_14":42.74,"sma_20":88145.0,"sma_60":83768.33,"sma_120":76880.0},{"date":"2026-05-15","open":82542,"high":83225,"low":80686,"close":83225,"volume":3089,"rsi_14":44.53,"sma_20":87985.0,"sma_60":83893.33,"sma_120":77005.83},{"date":"2026-05-18","open":83225,"high":84984,"low":78244,"close":83225,"volume":3973,"rsi_14":38.26,"sma_20":87860.0,"sma_60":83965.0,"sma_120":77135.0},{"date":"2026-05-19","open":83225,"high":84202,"low":81663,"close":82542,"volume":2287,"rsi_14":28.44,"sma_20":87745.0,"sma_60":83970.0,"sma_120":77263.33},{"date":"2026-05-20","open":82542,"high":83323,"low":80295,"close":82151,"volume":2439,"rsi_14":26.79,"sma_20":87640.0,"sma_60":83915.0,"sma_120":77382.5},{"date":"2026-05-21","open":81565,"high":83714,"low":81565,"close":82151,"volume":1588,"rsi_14":18.0,"sma_20":87545.0,"sma_60":83863.33,"sma_120":77503.33},{"date":"2026-05-22","open":82249,"high":86058,"low":82249,"close":84105,"volume":1393,"rsi_14":28.7,"sma_20":87530.0,"sma_60":83841.67,"sma_120":77646.67},{"date":"2026-05-26","open":84788,"high":88598,"low":83225,"close":84105,"volume":4773,"rsi_14":26.79,"sma_20":87505.0,"sma_60":83818.33,"sma_120":77791.67},{"date":"2026-05-27","open":84202,"high":85375,"low":81956,"close":83030,"volume":1438,"rsi_14":27.03,"sma_20":87360.0,"sma_60":83861.67,"sma_120":77935.83},{"date":"2026-05-28","open":82444,"high":84007,"low":81076,"close":82737,"volume":1813,"rsi_14":23.64,"sma_20":87135.0,"sma_60":83893.33,"sma_120":78076.67},{"date":"2026-05-29","open":82249,"high":83909,"low":80783,"close":82346,"volume":2673,"rsi_14":27.37,"sma_20":86885.0,"sma_60":83930.0,"sma_120":78220.0},{"date":"2026-06-01","open":82444,"high":82737,"low":80588,"close":80979,"volume":2647,"rsi_14":23.85,"sma_20":86505.0,"sma_60":84043.33,"sma_120":78351.67},{"date":"2026-06-02","open":80783,"high":81565,"low":79807,"close":79807,"volume":6454,"rsi_14":25.0,"sma_20":86040.0,"sma_60":84071.67,"sma_120":78475.0},{"date":"2026-06-04","open":79221,"high":84691,"low":78537,"close":78537,"volume":3906,"rsi_14":23.42,"sma_20":85495.0,"sma_60":84091.67,"sma_120":78590.0},{"date":"2026-06-05","open":78537,"high":79807,"low":78146,"close":78341,"volume":3555,"rsi_14":27.08,"sma_20":85000.0,"sma_60":84170.0,"sma_120":78699.17},{"date":"2026-06-08","open":77853,"high":78244,"low":75997,"close":77071,"volume":3138,"rsi_14":19.42,"sma_20":84420.0,"sma_60":84183.33,"sma_120":78796.67},{"date":"2026-06-09","open":79123,"high":80100,"low":77169,"close":79221,"volume":1613,"rsi_14":33.6,"sma_20":84045.0,"sma_60":84221.67,"sma_120":78914.17},{"date":"2026-06-10","open":80295,"high":80490,"low":78341,"close":79807,"volume":1179,"rsi_14":38.71,"sma_20":83700.0,"sma_60":84275.0,"sma_120":79034.17},{"date":"2026-06-11","open":78244,"high":82053,"low":78146,"close":81076,"volume":2400,"rsi_14":45.86,"sma_20":83505.0,"sma_60":84341.67,"sma_120":79154.17},{"date":"2026-06-12","open":81174,"high":82346,"low":80881,"close":80881,"volume":1480,"rsi_14":45.19,"sma_20":83330.0,"sma_60":84421.67,"sma_120":79268.33},{"date":"2026-06-15","open":81956,"high":83128,"low":81174,"close":81174,"volume":1292,"rsi_14":37.29,"sma_20":83255.0,"sma_60":84490.0,"sma_120":79379.17},{"date":"2026-06-16","open":81663,"high":82444,"low":81174,"close":81174,"volume":934,"rsi_14":37.29,"sma_20":83150.0,"sma_60":84533.33,"sma_120":79492.5},{"date":"2026-06-17","open":81076,"high":82542,"low":80881,"close":80979,"volume":748,"rsi_14":72.13,"sma_20":82470.0,"sma_60":84675.0,"sma_120":80345.0},{"date":"2026-06-18","open":80393,"high":81663,"low":80393,"close":80881,"volume":1084,"rsi_14":41.12,"sma_20":82950.0,"sma_60":84566.67,"sma_120":79720.83},{"date":"2026-06-19","open":80881,"high":80979,"low":79123,"close":79904,"volume":1292,"rsi_14":38.94,"sma_20":82835.0,"sma_60":84556.67,"sma_120":79832.5},{"date":"2026-06-22","open":79904,"high":80393,"low":78634,"close":78830,"volume":1414,"rsi_14":40.0,"sma_20":82665.0,"sma_60":84540.0,"sma_120":79941.67},{"date":"2026-06-23","open":78927,"high":78927,"low":77560,"close":77658,"volume":2404,"rsi_14":40.0,"sma_20":82335.0,"sma_60":84503.33,"sma_120":80032.5},{"date":"2026-06-24","open":77365,"high":77853,"low":75020,"close":77365,"volume":3639,"rsi_14":44.0,"sma_20":81990.0,"sma_60":84463.33,"sma_120":80125.0},{"date":"2026-06-25","open":77951,"high":79123,"low":76192,"close":76974,"volume":3950,"rsi_14":43.14,"sma_20":81680.0,"sma_60":84411.67,"sma_120":80213.33},{"date":"2026-06-26","open":76974,"high":76974,"low":74141,"close":76681,"volume":3594,"rsi_14":47.83,"sma_20":81370.0,"sma_60":84380.0,"sma_120":80305.83},{"date":"2026-06-29","open":75411,"high":78634,"low":75411,"close":77951,"volume":2336,"rsi_14":42.17,"sma_20":81145.0,"sma_60":84405.0,"sma_120":80410.0},{"date":"2026-06-30","open":77169,"high":78927,"low":77169,"close":77169,"volume":1505,"rsi_14":34.12,"sma_20":80950.0,"sma_60":84373.33,"sma_120":80510.83},{"date":"2026-07-01","open":77267,"high":80100,"low":77267,"close":78341,"volume":2625,"rsi_14":33.33,"sma_20":80875.0,"sma_60":84376.67,"sma_120":80625.83},{"date":"2026-07-02","open":78341,"high":80783,"low":78244,"close":78927,"volume":1624,"rsi_14":38.64,"sma_20":80895.0,"sma_60":84363.33,"sma_120":80749.17},{"date":"2026-07-03","open":78634,"high":81858,"low":78634,"close":80979,"volume":3174,"rsi_14":49.06,"sma_20":81030.0,"sma_60":84383.33,"sma_120":80882.5},{"date":"2026-07-06","open":82737,"high":85570,"low":82639,"close":84593,"volume":4398,"rsi_14":62.24,"sma_20":81415.0,"sma_60":84466.67,"sma_120":81046.67},{"date":"2026-07-07","open":84593,"high":87328,"low":84202,"close":85472,"volume":9392,"rsi_14":65.33,"sma_20":81735.0,"sma_60":84555.0,"sma_120":81208.33},{"date":"2026-07-08","open":84788,"high":86449,"low":82835,"close":84788,"volume":7620,"rsi_14":62.82,"sma_20":81990.0,"sma_60":84600.0,"sma_120":81364.17},{"date":"2026-07-09","open":83128,"high":84788,"low":82053,"close":84495,"volume":5146,"rsi_14":65.77,"sma_20":82165.0,"sma_60":84640.0,"sma_120":81508.33},{"date":"2026-07-10","open":84202,"high":86644,"low":83225,"close":84007,"volume":4727,"rsi_14":68.53,"sma_20":82325.0,"sma_60":84640.0,"sma_120":81645.83},{"date":"2026-07-13","open":84691,"high":85570,"low":83030,"close":84007,"volume":2699,"rsi_14":74.81,"sma_20":82470.0,"sma_60":84623.33,"sma_120":81779.17},{"date":"2026-07-14","open":84007,"high":85179,"low":83030,"close":84300,"volume":2264,"rsi_14":77.1,"sma_20":82630.0,"sma_60":84588.33,"sma_120":81908.33},{"date":"2026-07-15","open":84300,"high":85668,"low":83714,"close":84300,"volume":2332,"rsi_14":79.53,"sma_20":82800.0,"sma_60":84565.0,"sma_120":82049.17},{"date":"2026-07-16","open":84691,"high":86254,"low":83421,"close":84300,"volume":6277,"rsi_14":81.45,"sma_20":82975.0,"sma_60":84556.67,"sma_120":82178.33},{"date":"2026-07-20","open":84400,"high":84600,"low":83000,"close":83900,"volume":2416,"rsi_14":65.19,"sma_20":83080.0,"sma_60":84518.33,"sma_120":82280.0},{"date":"2026-07-21","open":83400,"high":83900,"low":82100,"close":82100,"volume":2436,"rsi_14":60.69,"sma_20":83150.0,"sma_60":84453.33,"sma_120":82372.5},{"date":"2026-07-22","open":82200,"high":83300,"low":82000,"close":82000,"volume":1933,"rsi_14":56.72,"sma_20":83275.0,"sma_60":84380.0,"sma_120":82460.0},{"date":"2026-07-23","open":82900,"high":83900,"low":82300,"close":83400,"volume":1719,"rsi_14":59.15,"sma_20":83485.0,"sma_60":84326.67,"sma_120":82560.83},{"date":"2026-07-24","open":83400,"high":85100,"low":83400,"close":84700,"volume":1685,"rsi_14":56.72,"sma_20":83780.0,"sma_60":84273.33,"sma_120":82667.5},{"date":"2026-07-27","open":84700,"high":86100,"low":83700,"close":85300,"volume":1069,"rsi_14":43.69,"sma_20":84120.0,"sma_60":84208.33,"sma_120":82771.67},{"date":"2026-07-28","open":85500,"high":85500,"low":81900,"close":83300,"volume":5347,"rsi_14":31.58,"sma_20":84295.0,"sma_60":84108.33,"sma_120":82855.83},{"date":"2026-07-29","open":83800,"high":84900,"low":81100,"close":82700,"volume":5916,"rsi_14":31.86,"sma_20":84480.0,"sma_60":83978.33,"sma_120":82949.17},{"date":"2026-07-30","open":82700,"high":84500,"low":82200,"close":83300,"volume":1907,"rsi_14":36.21,"sma_20":84635.0,"sma_60":83850.0,"sma_120":83007.5},{"date":"2026-07-31","open":83000,"high":84200,"low":82000,"close":83300,"volume":2621,"rsi_14":37.84,"sma_20":84760.0,"sma_60":83716.67,"sma_120":83080.83},{"date":"2026-08-03","open":83600,"high":84900,"low":83000,"close":83600,"volume":1646,"rsi_14":39.47,"sma_20":84795.0,"sma_60":83608.33,"sma_120":83144.17},{"date":"2026-08-04","open":84600,"high":85500,"low":83200,"close":85500,"volume":1689,"rsi_14":46.92,"sma_20":84740.0,"sma_60":83525.0,"sma_120":83205.83},{"date":"2026-08-05","open":86300,"high":87800,"low":85500,"close":86000,"volume":1571,"rsi_14":48.89,"sma_20":84665.0,"sma_60":83481.67,"sma_120":83288.33},{"date":"2026-08-06","open":87400,"high":87900,"low":85700,"close":86700,"volume":3105,"rsi_14":51.41,"sma_20":84660.0,"sma_60":83450.0,"sma_120":83380.83},{"date":"2026-08-07","open":87600,"high":87600,"low":86400,"close":87500,"volume":2016,"rsi_14":64.29,"sma_20":84710.0,"sma_60":83460.0,"sma_120":83470.83},{"date":"2026-08-10","open":87500,"high":88000,"low":86100,"close":87900,"volume":2309,"rsi_14":75.89,"sma_20":84805.0,"sma_60":83486.67,"sma_120":83564.17},{"date":"2026-08-11","open":87900,"high":88800,"low":87300,"close":88600,"volume":3522,"rsi_14":77.97,"sma_20":84935.0,"sma_60":83553.33,"sma_120":83660.83},{"date":"2026-08-12","open":89000,"high":89000,"low":86500,"close":86800,"volume":2308,"rsi_14":63.93,"sma_20":84960.0,"sma_60":83580.0,"sma_120":83736.67},{"date":"2026-08-13","open":87400,"high":87400,"low":85900,"close":86600,"volume":1972,"rsi_14":58.56,"sma_20":84975.0,"sma_60":83603.33,"sma_120":83784.17},{"date":"2026-08-14","open":86500,"high":93000,"low":85500,"close":93000,"volume":10605,"rsi_14":72.78,"sma_20":85310.0,"sma_60":83745.0,"sma_120":83857.5},{"date":"2026-08-18","open":96000,"high":98200,"low":94300,"close":98200,"volume":8679,"rsi_14":87.06,"sma_20":86025.0,"sma_60":83980.0,"sma_120":83947.5},{"date":"2026-08-19","open":98000,"high":98200,"low":93400,"close":97400,"volume":8733,"rsi_14":86.21,"sma_20":86790.0,"sma_60":84201.67,"sma_120":84032.5},{"date":"2026-08-20","open":97600,"high":97600,"low":94500,"close":96200,"volume":3532,"rsi_14":80.86,"sma_20":87500.0,"sma_60":84370.0,"sma_120":84105.83},{"date":"2026-08-21","open":96200,"high":96200,"low":92700,"close":94200,"volume":4877,"rsi_14":73.8,"sma_20":88040.0,"sma_60":84505.0,"sma_120":84161.67},{"date":"2026-08-24","open":94200,"high":98100,"low":93500,"close":97800,"volume":3635,"rsi_14":77.1,"sma_20":88695.0,"sma_60":84718.33,"sma_120":84290.0},{"date":"2026-08-25","open":98600,"high":103900,"low":96400,"close":102500,"volume":11587,"rsi_14":79.31,"sma_20":89555.0,"sma_60":85015.0,"sma_120":84454.17},{"date":"2026-08-26","open":102500,"high":102500,"low":98600,"close":101500,"volume":8736,"rsi_14":76.27,"sma_20":90465.0,"sma_60":85301.67,"sma_120":84615.83},{"date":"2026-08-27","open":101700,"high":102900,"low":100600,"close":101700,"volume":3156,"rsi_14":75.86,"sma_20":91415.0,"sma_60":85615.0,"sma_120":84829.17},{"date":"2026-08-28","open":101800,"high":104900,"low":99400,"close":104300,"volume":5879,"rsi_14":77.27,"sma_20":92465.0,"sma_60":85991.67,"sma_120":85031.67},{"date":"2026-08-31","open":103800,"high":105400,"low":102500,"close":103500,"volume":4042,"rsi_14":75.0,"sma_20":93475.0,"sma_60":86376.67,"sma_120":85234.17},{"date":"2026-09-01","open":103500,"high":103800,"low":101200,"close":102000,"volume":4641,"rsi_14":70.94,"sma_20":94395.0,"sma_60":86740.0,"sma_120":85455.0},{"date":"2026-09-02","open":100300,"high":102000,"low":98000,"close":98900,"volume":3169,"rsi_14":68.17,"sma_20":95065.0,"sma_60":87073.33,"sma_120":85628.33},{"date":"2026-09-03","open":99600,"high":100900,"low":97800,"close":98900,"volume":2924,"rsi_14":68.58,"sma_20":95710.0,"sma_60":87370.0,"sma_120":85795.83},{"date":"2026-09-04","open":99800,"high":101600,"low":97700,"close":98600,"volume":2927,"rsi_14":60.37,"sma_20":96305.0,"sma_60":87651.67,"sma_120":85963.33},{"date":"2026-09-07","open":99200,"high":99200,"low":97400,"close":98000,"volume":1307,"rsi_14":49.55,"sma_20":96830.0,"sma_60":87901.67,"sma_120":86121.67},{"date":"2026-09-08","open":98900,"high":98900,"low":95000,"close":96000,"volume":2069,"rsi_14":47.03,"sma_20":97235.0,"sma_60":88121.67,"sma_120":86271.67},{"date":"2026-09-09","open":96000,"high":98400,"low":95600,"close":98000,"volume":1352,"rsi_14":53.69,"sma_20":97705.0,"sma_60":88370.0,"sma_120":86430.0},{"date":"2026-09-10","open":99000,"high":100500,"low":96300,"close":100500,"volume":1654,"rsi_14":62.65,"sma_20":98390.0,"sma_60":88660.0,"sma_120":86596.67},{"date":"2026-09-11","open":99800,"high":99800,"low":97300,"close":97700,"volume":1867,"rsi_14":49.79,"sma_20":98945.0,"sma_60":88906.67,"sma_120":86741.67},{"date":"2026-09-14","open":99200,"high":99900,"low":97100,"close":98000,"volume":1333,"rsi_14":38.58,"sma_20":99195.0,"sma_60":89160.0,"sma_120":86863.33},{"date":"2026-09-15","open":98200,"high":99700,"low":97000,"close":98400,"volume":3254,"rsi_14":41.88,"sma_20":99205.0,"sma_60":89436.67,"sma_120":86996.67},{"date":"2026-09-16","open":99000,"high":99000,"low":96100,"close":96200,"volume":1534,"rsi_14":36.97,"sma_20":99145.0,"sma_60":89695.0,"sma_120":87117.5},{"date":"2026-09-17","open":97400,"high":97500,"low":94200,"close":97500,"volume":2728,"rsi_14":32.83,"sma_20":99210.0,"sma_60":89995.0,"sma_120":87249.17},{"date":"2026-09-18","open":97500,"high":98700,"low":96000,"close":97300,"volume":2950,"rsi_14":33.85,"sma_20":99365.0,"sma_60":90296.67,"sma_120":87380.0},{"date":"2026-09-21","open":98000,"high":98000,"low":93400,"close":93400,"volume":862,"rsi_14":30.09,"sma_20":99145.0,"sma_60":90540.0,"sma_120":87475.83},{"date":"2026-09-22","open":95800,"high":97800,"low":95800,"close":96300,"volume":2791,"rsi_14":43.93,"sma_20":98835.0,"sma_60":90836.67,"sma_120":87608.33},{"date":"2026-09-23","open":96700,"high":97300,"low":95300,"close":95300,"volume":1429,"rsi_14":41.96,"sma_20":98525.0,"sma_60":91095.0,"sma_120":87750.0},{"date":"2026-09-28","open":95200,"high":97400,"low":91100,"close":96900,"volume":1988,"rsi_14":46.41,"sma_20":98285.0,"sma_60":91393.33,"sma_120":87883.33},{"date":"2026-09-29","open":96300,"high":101800,"low":95000,"close":96400,"volume":750,"rsi_14":46.61,"sma_20":97890.0,"sma_60":91663.33,"sma_120":88020.0},{"date":"2026-09-30","open":97200,"high":97200,"low":95300,"close":96400,"volume":904,"rsi_14":50.93,"sma_20":97535.0,"sma_60":91923.33,"sma_120":88143.33},{"date":"2026-10-01","open":96500,"high":97800,"low":94400,"close":95700,"volume":1834,"rsi_14":44.33,"sma_20":97220.0,"sma_60":92136.67,"sma_120":88260.0},{"date":"2026-10-02","open":95800,"high":100000,"low":94200,"close":96900,"volume":1053,"rsi_14":40.53,"sma_20":97120.0,"sma_60":92308.33,"sma_120":88387.5},{"date":"2026-10-06","open":96300,"high":96300,"low":94300,"close":95200,"volume":2200,"rsi_14":43.02,"sma_20":96935.0,"sma_60":92436.67,"sma_120":88495.83},{"date":"2026-10-07","open":95200,"high":96400,"low":94400,"close":96000,"volume":867,"rsi_14":44.57,"sma_20":96805.0,"sma_60":92590.0,"sma_120":88595.0},{"date":"2026-10-08","open":95400,"high":105900,"low":90400,"close":95900,"volume":916,"rsi_14":43.09,"sma_20":96700.0,"sma_60":92746.67,"sma_120":88693.33},{"date":"2026-10-12","open":95700,"high":96000,"low":94400,"close":95900,"volume":1278,"rsi_14":49.06,"sma_20":96695.0,"sma_60":92911.67,"sma_120":88775.83},{"date":"2026-10-13","open":95800,"high":97400,"low":94000,"close":95500,"volume":3817,"rsi_14":43.33,"sma_20":96570.0,"sma_60":93070.0,"sma_120":88846.67},{"date":"2026-10-14","open":97000,"high":98600,"low":94300,"close":96500,"volume":2569,"rsi_14":47.47,"sma_20":96370.0,"sma_60":93240.0,"sma_120":88914.17},{"date":"2026-10-15","open":95600,"high":97100,"low":93100,"close":95800,"volume":1583,"rsi_14":59.52,"sma_20":96275.0,"sma_60":93398.33,"sma_120":88981.67},{"date":"2026-10-16","open":97500,"high":97900,"low":96100,"close":97800,"volume":1222,"rsi_14":56.41,"sma_20":96265.0,"sma_60":93590.0,"sma_120":89073.33},{"date":"2026-10-19","open":97400,"high":98800,"low":96400,"close":97000,"volume":480,"rsi_14":57.39,"sma_20":96195.0,"sma_60":93808.33,"sma_120":89163.33},{"date":"2026-10-20","open":97000,"high":97700,"low":95300,"close":96000,"volume":1989,"rsi_14":45.87,"sma_20":96185.0,"sma_60":94040.0,"sma_120":89246.67},{"date":"2026-10-21","open":97500,"high":97500,"low":93700,"close":93700,"volume":1323,"rsi_14":39.37,"sma_20":95995.0,"sma_60":94235.0,"sma_120":89307.5},{"date":"2026-10-22","open":94400,"high":94400,"low":90200,"close":90200,"volume":2887,"rsi_14":30.86,"sma_20":95640.0,"sma_60":94348.33,"sma_120":89337.5},{"date":"2026-10-23","open":89991,"high":90700,"low":88020,"close":90700,"volume":2697}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.09,"pbr":0.14,"ttm_eps":null,"close":49975.7031},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.13,"pbr":0.13,"ttm_eps":null,"close":49372.5508},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.72,"pbr":0.13,"ttm_eps":null,"close":48305.5078},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.61,"pbr":0.14,"ttm_eps":null,"close":50138.7383},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.38,"pbr":0.16,"ttm_eps":null,"close":61138.0859},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.94,"pbr":0.16,"ttm_eps":null,"close":62175.4727},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.45,"pbr":0.17,"ttm_eps":null,"close":67751.7422},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.98,"pbr":0.19,"ttm_eps":null,"close":76485.3984},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.81,"pbr":0.16,"ttm_eps":null,"close":77169.1719}],"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":"KPX홀딩스","phase":"above-fold","symbol_resolved":true}