{"status":"ok","report":{"price_analysis":{"current":32.53,"change_1d":-4.3,"change_7d":-2.2,"change_30d":23.9,"high_30d":36.08,"low_30d":26.365,"position_in_range":63.0,"support":27.34,"resistance":35.11},"summary":"On Holding AG(ONON)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 102.49억. 현재가 $33.97, 전일 대비 -0.7%, 30일 +23.9%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 102.49억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":9814806354,"eps_basis":null},"technical":{"analysis":"RSI(14) 70.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.31)가 시그널선(1.31)을 상회합니다(골든크로스). 현재가가 SMA20(33)과 SMA60(32) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 29~38 (현재 위치 59%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 71","rsi_14":70.7446808510638,"macd":1.30843729288015,"macd_signal":1.3054257373384581,"sma_20":33.1415,"sma_60":31.50433333333334,"bb_upper":37.62240738578694,"bb_lower":28.660592614213055,"atr_14":1.1058142857142859},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":70.7,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":23.9,"unit":"%","percentile":82,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 71"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Footwear & Accessories"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"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":"2026-10-23T22:00:21.168173+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.37581614906296307,"revenue":628616633.106,"operating_income":47622472.205,"net_income":113056985.962,"market_cap":null,"profit_margin":0.1798504525777253,"operating_margin":0.07575757575757576,"roa":null,"gross_margin":0.5968122786304605,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.10978436739585463,"revenue":553039151.243,"operating_income":50343756.331,"net_income":-33026493.711,"market_cap":null,"profit_margin":-0.05971818385148736,"operating_margin":0.09103108924178036,"roa":null,"gross_margin":0.6043390740326549,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.2413611373084894,"revenue":594353192.065,"operating_income":71495555.674,"net_income":72608808.271,"market_cap":null,"profit_margin":0.1221644120707596,"operating_margin":0.12029136316337147,"roa":null,"gross_margin":0.5987513007284079,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.013568854397240463,"revenue":549575698.719,"operating_income":48735724.802,"net_income":4081926.1890000002,"market_cap":null,"profit_margin":0.007427413909520595,"operating_margin":0.08867882061670043,"roa":null,"gross_margin":0.5953184785055143,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.18256276825378076,"revenue":519765268.066,"operating_income":52322872.059,"net_income":54920461.452,"market_cap":null,"profit_margin":0.10566396953831508,"operating_margin":0.10066634935744884,"roa":null,"gross_margin":0.5828177058543551,"total_equity":null,"total_assets":null}],"current_price":32.53,"change_pct":-4.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-15","close":35.0},{"date":"2021-09-16","close":37.49},{"date":"2021-09-17","close":38.95},{"date":"2021-09-20","close":36.01},{"date":"2021-09-21","close":38.64},{"date":"2021-09-22","close":35.75},{"date":"2021-09-23","close":37.34},{"date":"2021-09-24","close":36.02},{"date":"2021-09-27","close":33.37},{"date":"2021-09-28","close":32.0},{"date":"2021-09-29","close":30.9},{"date":"2021-09-30","close":30.13},{"date":"2021-10-01","close":30.5},{"date":"2021-10-04","close":29.09},{"date":"2021-10-05","close":30.44},{"date":"2021-10-06","close":29.59},{"date":"2021-10-07","close":29.84},{"date":"2021-10-08","close":30.07},{"date":"2021-10-11","close":30.69},{"date":"2021-10-12","close":30.54},{"date":"2021-10-13","close":30.7},{"date":"2021-10-14","close":29.57},{"date":"2021-10-15","close":29.72},{"date":"2021-10-18","close":30.07},{"date":"2021-10-19","close":29.77},{"date":"2021-10-20","close":31.36},{"date":"2021-10-21","close":33.71},{"date":"2021-10-22","close":33.26},{"date":"2021-10-25","close":34.98},{"date":"2021-10-26","close":35.58},{"date":"2021-10-27","close":34.0},{"date":"2021-10-28","close":33.7},{"date":"2021-10-29","close":34.16},{"date":"2021-11-01","close":36.58},{"date":"2021-11-02","close":35.41},{"date":"2021-11-03","close":38.45},{"date":"2021-11-04","close":37.63},{"date":"2021-11-05","close":39.19},{"date":"2021-11-08","close":38.24},{"date":"2021-11-09","close":37.85},{"date":"2021-11-10","close":37.19},{"date":"2021-11-11","close":37.01},{"date":"2021-11-12","close":37.2},{"date":"2021-11-15","close":36.43},{"date":"2021-11-16","close":45.61},{"date":"2021-11-17","close":51.45},{"date":"2021-11-18","close":45.0},{"date":"2021-11-19","close":44.94},{"date":"2021-11-22","close":42.56},{"date":"2021-11-23","close":42.49},{"date":"2021-11-24","close":45.71},{"date":"2021-11-26","close":43.11},{"date":"2021-11-29","close":42.25},{"date":"2021-11-30","close":40.16},{"date":"2021-12-01","close":39.05},{"date":"2021-12-02","close":38.75},{"date":"2021-12-03","close":36.8},{"date":"2021-12-06","close":40.15},{"date":"2021-12-07","close":42.39},{"date":"2021-12-08","close":41.81},{"date":"2021-12-09","close":39.41},{"date":"2021-12-10","close":38.28},{"date":"2021-12-13","close":36.02},{"date":"2021-12-14","close":36.56},{"date":"2021-12-15","close":37.2},{"date":"2021-12-16","close":36.12},{"date":"2021-12-17","close":36.2},{"date":"2021-12-20","close":35.26},{"date":"2021-12-21","close":37.58},{"date":"2021-12-22","close":37.67},{"date":"2021-12-23","close":38.61},{"date":"2021-12-27","close":36.52},{"date":"2021-12-28","close":35.44},{"date":"2021-12-29","close":37.03},{"date":"2021-12-30","close":38.07},{"date":"2021-12-31","close":37.81},{"date":"2022-01-03","close":38.68},{"date":"2022-01-04","close":36.44},{"date":"2022-01-05","close":32.86},{"date":"2022-01-06","close":33.36},{"date":"2022-01-07","close":33.0},{"date":"2022-01-10","close":31.47},{"date":"2022-01-11","close":32.12},{"date":"2022-01-12","close":30.68},{"date":"2022-01-13","close":29.45},{"date":"2022-01-14","close":28.03},{"date":"2022-01-18","close":27.37},{"date":"2022-01-19","close":26.83},{"date":"2022-01-20","close":26.26},{"date":"2022-01-21","close":25.75},{"date":"2022-01-24","close":26.6},{"date":"2022-01-25","close":25.43},{"date":"2022-01-26","close":25.0},{"date":"2022-01-27","close":24.22},{"date":"2022-01-28","close":24.4},{"date":"2022-01-31","close":26.37},{"date":"2022-02-01","close":28.38},{"date":"2022-02-02","close":28.69},{"date":"2022-02-03","close":26.95},{"date":"2022-02-04","close":27.78},{"date":"2022-02-07","close":28.5},{"date":"2022-02-08","close":29.44},{"date":"2022-02-09","close":30.25},{"date":"2022-02-10","close":29.37},{"date":"2022-02-11","close":27.45},{"date":"2022-02-14","close":27.07},{"date":"2022-02-15","close":27.75},{"date":"2022-02-16","close":28.32},{"date":"2022-02-17","close":26.54},{"date":"2022-02-18","close":25.03},{"date":"2022-02-22","close":24.22},{"date":"2022-02-23","close":23.83},{"date":"2022-02-24","close":24.63},{"date":"2022-02-25","close":24.01},{"date":"2022-02-28","close":24.35},{"date":"2022-03-01","close":21.95},{"date":"2022-03-02","close":23.55},{"date":"2022-03-03","close":22.66},{"date":"2022-03-04","close":21.97},{"date":"2022-03-07","close":20.73},{"date":"2022-03-08","close":20.83},{"date":"2022-03-09","close":22.89},{"date":"2022-03-10","close":23.05},{"date":"2022-03-11","close":22.02},{"date":"2022-03-14","close":19.92},{"date":"2022-03-15","close":21.33},{"date":"2022-03-16","close":23.53},{"date":"2022-03-17","close":24.43},{"date":"2022-03-18","close":27.83},{"date":"2022-03-21","close":27.14},{"date":"2022-03-22","close":27.75},{"date":"2022-03-23","close":27.44},{"date":"2022-03-24","close":26.66},{"date":"2022-03-25","close":25.55},{"date":"2022-03-28","close":26.12},{"date":"2022-03-29","close":26.89},{"date":"2022-03-30","close":26.23},{"date":"2022-03-31","close":25.24},{"date":"2022-04-01","close":25.63},{"date":"2022-04-04","close":26.82},{"date":"2022-04-05","close":25.2},{"date":"2022-04-06","close":23.5},{"date":"2022-04-07","close":23.39},{"date":"2022-04-08","close":22.68},{"date":"2022-04-11","close":22.98},{"date":"2022-04-12","close":23.75},{"date":"2022-04-13","close":24.55},{"date":"2022-04-14","close":24.82},{"date":"2022-04-18","close":24.55},{"date":"2022-04-19","close":26.01},{"date":"2022-04-20","close":26.05},{"date":"2022-04-21","close":26.14},{"date":"2022-04-22","close":26.01},{"date":"2022-04-25","close":26.21},{"date":"2022-04-26","close":23.94},{"date":"2022-04-27","close":24.11},{"date":"2022-04-28","close":25.55},{"date":"2022-04-29","close":24.97},{"date":"2022-05-02","close":26.04},{"date":"2022-05-03","close":26.29},{"date":"2022-05-04","close":25.73},{"date":"2022-05-05","close":23.24},{"date":"2022-05-06","close":22.53},{"date":"2022-05-09","close":20.74},{"date":"2022-05-10","close":20.1},{"date":"2022-05-11","close":16.73},{"date":"2022-05-12","close":19.02},{"date":"2022-05-13","close":20.22},{"date":"2022-05-16","close":20.4},{"date":"2022-05-17","close":20.61},{"date":"2022-05-18","close":19.62},{"date":"2022-05-19","close":20.73},{"date":"2022-05-20","close":19.95},{"date":"2022-05-23","close":20.04},{"date":"2022-05-24","close":18.32},{"date":"2022-05-25","close":18.66},{"date":"2022-05-26","close":19.7},{"date":"2022-05-27","close":21.0},{"date":"2022-05-31","close":20.65},{"date":"2022-06-01","close":21.12},{"date":"2022-06-02","close":22.68},{"date":"2022-06-03","close":21.91},{"date":"2022-06-06","close":20.94},{"date":"2022-06-07","close":21.16},{"date":"2022-06-08","close":21.22},{"date":"2022-06-09","close":20.73},{"date":"2022-06-10","close":20.14},{"date":"2022-06-13","close":19.05},{"date":"2022-06-14","close":19.2},{"date":"2022-06-15","close":18.99},{"date":"2022-06-16","close":17.13},{"date":"2022-06-17","close":17.0},{"date":"2022-06-21","close":17.11},{"date":"2022-06-22","close":17.43},{"date":"2022-06-23","close":18.28},{"date":"2022-06-24","close":18.99},{"date":"2022-06-27","close":18.29},{"date":"2022-06-28","close":17.45},{"date":"2022-06-29","close":17.78},{"date":"2022-06-30","close":17.69},{"date":"2022-07-01","close":17.66},{"date":"2022-07-05","close":18.55},{"date":"2022-07-06","close":17.71},{"date":"2022-07-07","close":18.1},{"date":"2022-07-08","close":18.04},{"date":"2022-07-11","close":17.46},{"date":"2022-07-12","close":17.32},{"date":"2022-07-13","close":17.42},{"date":"2022-07-14","close":16.54},{"date":"2022-07-15","close":17.2},{"date":"2022-07-18","close":17.73},{"date":"2022-07-19","close":19.05},{"date":"2022-07-20","close":19.27},{"date":"2022-07-21","close":19.94},{"date":"2022-07-22","close":19.45},{"date":"2022-07-25","close":19.34},{"date":"2022-07-26","close":18.53},{"date":"2022-07-27","close":19.11},{"date":"2022-07-28","close":21.17},{"date":"2022-07-29","close":21.77},{"date":"2022-08-01","close":22.19},{"date":"2022-08-02","close":21.69},{"date":"2022-08-03","close":22.45},{"date":"2022-08-04","close":22.63},{"date":"2022-08-05","close":22.84},{"date":"2022-08-08","close":23.48},{"date":"2022-08-09","close":22.56},{"date":"2022-08-10","close":23.9},{"date":"2022-08-11","close":23.88},{"date":"2022-08-12","close":24.47},{"date":"2022-08-15","close":24.46},{"date":"2022-08-16","close":24.28},{"date":"2022-08-17","close":24.07},{"date":"2022-08-18","close":23.66},{"date":"2022-08-19","close":22.47},{"date":"2022-08-22","close":21.72},{"date":"2022-08-23","close":21.85},{"date":"2022-08-24","close":21.75},{"date":"2022-08-25","close":21.78},{"date":"2022-08-26","close":20.9},{"date":"2022-08-29","close":20.76},{"date":"2022-08-30","close":20.62},{"date":"2022-08-31","close":19.99},{"date":"2022-09-01","close":19.48},{"date":"2022-09-02","close":19.37},{"date":"2022-09-06","close":18.78},{"date":"2022-09-07","close":19.54},{"date":"2022-09-08","close":19.75},{"date":"2022-09-09","close":20.28},{"date":"2022-09-12","close":20.92},{"date":"2022-09-13","close":19.1},{"date":"2022-09-14","close":19.23},{"date":"2022-09-15","close":18.62},{"date":"2022-09-16","close":18.1},{"date":"2022-09-19","close":18.25},{"date":"2022-09-20","close":17.73},{"date":"2022-09-21","close":17.74},{"date":"2022-09-22","close":17.35},{"date":"2022-09-23","close":17.16},{"date":"2022-09-26","close":16.56},{"date":"2022-09-27","close":16.93},{"date":"2022-09-28","close":17.91},{"date":"2022-09-29","close":17.3},{"date":"2022-09-30","close":16.05},{"date":"2022-10-03","close":16.8},{"date":"2022-10-04","close":17.65},{"date":"2022-10-05","close":17.91},{"date":"2022-10-06","close":18.07},{"date":"2022-10-07","close":16.78},{"date":"2022-10-10","close":16.0},{"date":"2022-10-11","close":16.3},{"date":"2022-10-12","close":16.84},{"date":"2022-10-13","close":17.14},{"date":"2022-10-14","close":16.09},{"date":"2022-10-17","close":16.52},{"date":"2022-10-18","close":16.99},{"date":"2022-10-19","close":16.21},{"date":"2022-10-20","close":16.17},{"date":"2022-10-21","close":16.48},{"date":"2022-10-24","close":16.8},{"date":"2022-10-25","close":18.13},{"date":"2022-10-26","close":17.85},{"date":"2022-10-27","close":17.38},{"date":"2022-10-28","close":17.58},{"date":"2022-10-31","close":17.59},{"date":"2022-11-01","close":17.71},{"date":"2022-11-02","close":16.85},{"date":"2022-11-03","close":17.0},{"date":"2022-11-04","close":17.63},{"date":"2022-11-07","close":17.45},{"date":"2022-11-08","close":17.32},{"date":"2022-11-09","close":16.45},{"date":"2022-11-10","close":18.09},{"date":"2022-11-11","close":19.58},{"date":"2022-11-14","close":19.64},{"date":"2022-11-15","close":20.16},{"date":"2022-11-16","close":18.4},{"date":"2022-11-17","close":17.32},{"date":"2022-11-18","close":16.93},{"date":"2022-11-21","close":17.02},{"date":"2022-11-22","close":18.17},{"date":"2022-11-23","close":18.61},{"date":"2022-11-25","close":18.47},{"date":"2022-11-28","close":18.51},{"date":"2022-11-29","close":18.44},{"date":"2022-11-30","close":19.42},{"date":"2022-12-01","close":19.23},{"date":"2022-12-02","close":19.61},{"date":"2022-12-05","close":18.86},{"date":"2022-12-06","close":17.91},{"date":"2022-12-07","close":18.03},{"date":"2022-12-08","close":17.87},{"date":"2022-12-09","close":17.42},{"date":"2022-12-12","close":17.72},{"date":"2022-12-13","close":17.64},{"date":"2022-12-14","close":17.83},{"date":"2022-12-15","close":17.12},{"date":"2022-12-16","close":16.49},{"date":"2022-12-19","close":16.34},{"date":"2022-12-20","close":16.39},{"date":"2022-12-21","close":16.85},{"date":"2022-12-22","close":16.62},{"date":"2022-12-23","close":16.28},{"date":"2022-12-27","close":16.39},{"date":"2022-12-28","close":16.37},{"date":"2022-12-29","close":17.27},{"date":"2022-12-30","close":17.16},{"date":"2023-01-03","close":17.07},{"date":"2023-01-04","close":17.48},{"date":"2023-01-05","close":17.48},{"date":"2023-01-06","close":19.13},{"date":"2023-01-09","close":19.12},{"date":"2023-01-10","close":19.71},{"date":"2023-01-11","close":20.54},{"date":"2023-01-12","close":20.32},{"date":"2023-01-13","close":20.7},{"date":"2023-01-17","close":21.36},{"date":"2023-01-18","close":20.82},{"date":"2023-01-19","close":20.6},{"date":"2023-01-20","close":21.16},{"date":"2023-01-23","close":22.27},{"date":"2023-01-24","close":21.79},{"date":"2023-01-25","close":22.21},{"date":"2023-01-26","close":22.23},{"date":"2023-01-27","close":22.88},{"date":"2023-01-30","close":22.89},{"date":"2023-01-31","close":23.2},{"date":"2023-02-01","close":23.77},{"date":"2023-02-02","close":23.78},{"date":"2023-02-03","close":22.89},{"date":"2023-02-06","close":22.49},{"date":"2023-02-07","close":21.99},{"date":"2023-02-08","close":21.42},{"date":"2023-02-09","close":21.18},{"date":"2023-02-10","close":21.11},{"date":"2023-02-13","close":21.71},{"date":"2023-02-14","close":23.08},{"date":"2023-02-15","close":23.56},{"date":"2023-02-16","close":22.16},{"date":"2023-02-17","close":21.75},{"date":"2023-02-21","close":21.05},{"date":"2023-02-22","close":21.05},{"date":"2023-02-23","close":21.16},{"date":"2023-02-24","close":20.68},{"date":"2023-02-27","close":21.31},{"date":"2023-02-28","close":21.87},{"date":"2023-03-01","close":22.19},{"date":"2023-03-02","close":22.58},{"date":"2023-03-03","close":22.77},{"date":"2023-03-06","close":22.47},{"date":"2023-03-07","close":22.31},{"date":"2023-03-08","close":22.34},{"date":"2023-03-09","close":21.22},{"date":"2023-03-10","close":20.49},{"date":"2023-03-13","close":20.25},{"date":"2023-03-14","close":20.97},{"date":"2023-03-15","close":20.55},{"date":"2023-03-16","close":21.72},{"date":"2023-03-17","close":21.61},{"date":"2023-03-20","close":21.57},{"date":"2023-03-21","close":27.26},{"date":"2023-03-22","close":27.36},{"date":"2023-03-23","close":30.64},{"date":"2023-03-24","close":31.66},{"date":"2023-03-27","close":30.24},{"date":"2023-03-28","close":29.69},{"date":"2023-03-29","close":30.8},{"date":"2023-03-30","close":30.82},{"date":"2023-03-31","close":31.03},{"date":"2023-04-03","close":31.19},{"date":"2023-04-04","close":32.51},{"date":"2023-04-05","close":29.35},{"date":"2023-04-06","close":29.38},{"date":"2023-04-10","close":30.39},{"date":"2023-04-11","close":29.87},{"date":"2023-04-12","close":29.32},{"date":"2023-04-13","close":29.92},{"date":"2023-04-14","close":30.71},{"date":"2023-04-17","close":30.45},{"date":"2023-04-18","close":31.91},{"date":"2023-04-19","close":31.51},{"date":"2023-04-20","close":31.89},{"date":"2023-04-21","close":33.31},{"date":"2023-04-24","close":33.61},{"date":"2023-04-25","close":32.16},{"date":"2023-04-26","close":32.88},{"date":"2023-04-27","close":32.44},{"date":"2023-04-28","close":32.45},{"date":"2023-05-01","close":32.42},{"date":"2023-05-02","close":31.81},{"date":"2023-05-03","close":32.63},{"date":"2023-05-04","close":32.53},{"date":"2023-05-05","close":33.91},{"date":"2023-05-08","close":34.37},{"date":"2023-05-09","close":33.62},{"date":"2023-05-10","close":32.66},{"date":"2023-05-11","close":33.12},{"date":"2023-05-12","close":32.87},{"date":"2023-05-15","close":33.44},{"date":"2023-05-16","close":30.19},{"date":"2023-05-17","close":27.9},{"date":"2023-05-18","close":27.51},{"date":"2023-05-19","close":26.69},{"date":"2023-05-22","close":27.48},{"date":"2023-05-23","close":26.63},{"date":"2023-05-24","close":26.16},{"date":"2023-05-25","close":26.65},{"date":"2023-05-26","close":27.45},{"date":"2023-05-30","close":27.32},{"date":"2023-05-31","close":27.45},{"date":"2023-06-01","close":27.17},{"date":"2023-06-02","close":27.97},{"date":"2023-06-05","close":28.65},{"date":"2023-06-06","close":28.37},{"date":"2023-06-07","close":28.04},{"date":"2023-06-08","close":28.72},{"date":"2023-06-09","close":30.28},{"date":"2023-06-12","close":30.57},{"date":"2023-06-13","close":29.74},{"date":"2023-06-14","close":29.85},{"date":"2023-06-15","close":30.28},{"date":"2023-06-16","close":29.93},{"date":"2023-06-20","close":29.51},{"date":"2023-06-21","close":28.77},{"date":"2023-06-22","close":29.04},{"date":"2023-06-23","close":29.76},{"date":"2023-06-26","close":30.63},{"date":"2023-06-27","close":31.3},{"date":"2023-06-28","close":31.98},{"date":"2023-06-29","close":31.61},{"date":"2023-06-30","close":33.0},{"date":"2023-07-03","close":33.16},{"date":"2023-07-05","close":33.05},{"date":"2023-07-06","close":31.8},{"date":"2023-07-07","close":31.43},{"date":"2023-07-10","close":32.23},{"date":"2023-07-11","close":32.68},{"date":"2023-07-12","close":32.58},{"date":"2023-07-13","close":33.55},{"date":"2023-07-14","close":33.14},{"date":"2023-07-17","close":35.27},{"date":"2023-07-18","close":35.33},{"date":"2023-07-19","close":35.0},{"date":"2023-07-20","close":34.32},{"date":"2023-07-21","close":34.62},{"date":"2023-07-24","close":35.47},{"date":"2023-07-25","close":35.06},{"date":"2023-07-26","close":36.18},{"date":"2023-07-27","close":33.87},{"date":"2023-07-28","close":35.23},{"date":"2023-07-31","close":36.0},{"date":"2023-08-01","close":35.98},{"date":"2023-08-02","close":34.83},{"date":"2023-08-03","close":35.48},{"date":"2023-08-04","close":35.33},{"date":"2023-08-07","close":35.27},{"date":"2023-08-08","close":35.7},{"date":"2023-08-09","close":36.51},{"date":"2023-08-10","close":35.71},{"date":"2023-08-11","close":34.55},{"date":"2023-08-14","close":34.61},{"date":"2023-08-15","close":29.77},{"date":"2023-08-16","close":30.32},{"date":"2023-08-17","close":30.66},{"date":"2023-08-18","close":30.26},{"date":"2023-08-21","close":29.74},{"date":"2023-08-22","close":29.38},{"date":"2023-08-23","close":29.88},{"date":"2023-08-24","close":28.4},{"date":"2023-08-25","close":28.75},{"date":"2023-08-28","close":28.06},{"date":"2023-08-29","close":28.51},{"date":"2023-08-30","close":28.93},{"date":"2023-08-31","close":28.83},{"date":"2023-09-01","close":29.23},{"date":"2023-09-05","close":30.07},{"date":"2023-09-06","close":30.61},{"date":"2023-09-07","close":29.32},{"date":"2023-09-08","close":29.59},{"date":"2023-09-11","close":29.99},{"date":"2023-09-12","close":29.75},{"date":"2023-09-13","close":29.02},{"date":"2023-09-14","close":30.68},{"date":"2023-09-15","close":29.95},{"date":"2023-09-18","close":30.27},{"date":"2023-09-19","close":29.86},{"date":"2023-09-20","close":29.7},{"date":"2023-09-21","close":28.76},{"date":"2023-09-22","close":28.08},{"date":"2023-09-25","close":27.32},{"date":"2023-09-26","close":26.06},{"date":"2023-09-27","close":26.16},{"date":"2023-09-28","close":26.23},{"date":"2023-09-29","close":27.82},{"date":"2023-10-02","close":26.12},{"date":"2023-10-03","close":25.99},{"date":"2023-10-04","close":25.05},{"date":"2023-10-05","close":24.15},{"date":"2023-10-06","close":25.11},{"date":"2023-10-09","close":25.2},{"date":"2023-10-10","close":25.11},{"date":"2023-10-11","close":24.66},{"date":"2023-10-12","close":23.78},{"date":"2023-10-13","close":23.67},{"date":"2023-10-16","close":24.89},{"date":"2023-10-17","close":25.59},{"date":"2023-10-18","close":25.24},{"date":"2023-10-19","close":25.27},{"date":"2023-10-20","close":25.04},{"date":"2023-10-23","close":25.56},{"date":"2023-10-24","close":26.02},{"date":"2023-10-25","close":24.77},{"date":"2023-10-26","close":24.75},{"date":"2023-10-27","close":24.51},{"date":"2023-10-30","close":25.31},{"date":"2023-10-31","close":25.67},{"date":"2023-11-01","close":26.51},{"date":"2023-11-02","close":27.58},{"date":"2023-11-03","close":28.06},{"date":"2023-11-06","close":28.06},{"date":"2023-11-07","close":28.71},{"date":"2023-11-08","close":28.22},{"date":"2023-11-09","close":26.98},{"date":"2023-11-10","close":26.9},{"date":"2023-11-13","close":26.56},{"date":"2023-11-14","close":25.65},{"date":"2023-11-15","close":27.77},{"date":"2023-11-16","close":27.13},{"date":"2023-11-17","close":27.6},{"date":"2023-11-20","close":28.46},{"date":"2023-11-21","close":27.87},{"date":"2023-11-22","close":27.58},{"date":"2023-11-24","close":28.48},{"date":"2023-11-27","close":28.21},{"date":"2023-11-28","close":28.79},{"date":"2023-11-29","close":29.95},{"date":"2023-11-30","close":29.01},{"date":"2023-12-01","close":30.26},{"date":"2023-12-04","close":29.83},{"date":"2023-12-05","close":29.29},{"date":"2023-12-06","close":27.59},{"date":"2023-12-07","close":28.27},{"date":"2023-12-08","close":28.63},{"date":"2023-12-11","close":28.26},{"date":"2023-12-12","close":28.16},{"date":"2023-12-13","close":29.82},{"date":"2023-12-14","close":30.55},{"date":"2023-12-15","close":30.88},{"date":"2023-12-18","close":30.56},{"date":"2023-12-19","close":31.35},{"date":"2023-12-20","close":29.42},{"date":"2023-12-21","close":29.11},{"date":"2023-12-22","close":28.03},{"date":"2023-12-26","close":28.0},{"date":"2023-12-27","close":27.73},{"date":"2023-12-28","close":27.96},{"date":"2023-12-29","close":26.97},{"date":"2024-01-02","close":26.76},{"date":"2024-01-03","close":26.07},{"date":"2024-01-04","close":26.27},{"date":"2024-01-05","close":26.57},{"date":"2024-01-08","close":28.2},{"date":"2024-01-09","close":27.53},{"date":"2024-01-10","close":28.71},{"date":"2024-01-11","close":28.7},{"date":"2024-01-12","close":28.02},{"date":"2024-01-16","close":27.98},{"date":"2024-01-17","close":27.7},{"date":"2024-01-18","close":27.78},{"date":"2024-01-19","close":27.96},{"date":"2024-01-22","close":28.2},{"date":"2024-01-23","close":27.73},{"date":"2024-01-24","close":26.05},{"date":"2024-01-25","close":26.63},{"date":"2024-01-26","close":26.25},{"date":"2024-01-29","close":27.49},{"date":"2024-01-30","close":27.5},{"date":"2024-01-31","close":26.56},{"date":"2024-02-01","close":26.8},{"date":"2024-02-02","close":27.7},{"date":"2024-02-05","close":27.17},{"date":"2024-02-06","close":27.87},{"date":"2024-02-07","close":27.87},{"date":"2024-02-08","close":28.57},{"date":"2024-02-09","close":29.5},{"date":"2024-02-12","close":30.05},{"date":"2024-02-13","close":29.96},{"date":"2024-02-14","close":32.01},{"date":"2024-02-15","close":32.31},{"date":"2024-02-16","close":31.74},{"date":"2024-02-20","close":31.61},{"date":"2024-02-21","close":31.57},{"date":"2024-02-22","close":32.26},{"date":"2024-02-23","close":32.2},{"date":"2024-02-26","close":32.79},{"date":"2024-02-27","close":34.1},{"date":"2024-02-28","close":34.25},{"date":"2024-02-29","close":35.02},{"date":"2024-03-01","close":34.65},{"date":"2024-03-04","close":34.03},{"date":"2024-03-05","close":33.03},{"date":"2024-03-06","close":32.64},{"date":"2024-03-07","close":32.02},{"date":"2024-03-08","close":33.09},{"date":"2024-03-11","close":33.62},{"date":"2024-03-12","close":30.64},{"date":"2024-03-13","close":33.28},{"date":"2024-03-14","close":32.68},{"date":"2024-03-15","close":33.23},{"date":"2024-03-18","close":33.1},{"date":"2024-03-19","close":34.23},{"date":"2024-03-20","close":34.73},{"date":"2024-03-21","close":35.61},{"date":"2024-03-22","close":34.71},{"date":"2024-03-25","close":34.59},{"date":"2024-03-26","close":34.05},{"date":"2024-03-27","close":34.74},{"date":"2024-03-28","close":35.38},{"date":"2024-04-01","close":35.22},{"date":"2024-04-02","close":34.29},{"date":"2024-04-03","close":33.18},{"date":"2024-04-04","close":32.15},{"date":"2024-04-05","close":31.98},{"date":"2024-04-08","close":32.57},{"date":"2024-04-09","close":33.11},{"date":"2024-04-10","close":32.08},{"date":"2024-04-11","close":32.8},{"date":"2024-04-12","close":32.87},{"date":"2024-04-15","close":32.21},{"date":"2024-04-16","close":32.56},{"date":"2024-04-17","close":33.37},{"date":"2024-04-18","close":33.01},{"date":"2024-04-19","close":31.58},{"date":"2024-04-22","close":31.93},{"date":"2024-04-23","close":32.56},{"date":"2024-04-24","close":32.36},{"date":"2024-04-25","close":31.94},{"date":"2024-04-26","close":32.79},{"date":"2024-04-29","close":32.61},{"date":"2024-04-30","close":31.75},{"date":"2024-05-01","close":31.29},{"date":"2024-05-02","close":32.74},{"date":"2024-05-03","close":33.27},{"date":"2024-05-06","close":34.04},{"date":"2024-05-07","close":34.01},{"date":"2024-05-08","close":32.98},{"date":"2024-05-09","close":31.3},{"date":"2024-05-10","close":30.4},{"date":"2024-05-13","close":30.69},{"date":"2024-05-14","close":36.3},{"date":"2024-05-15","close":36.42},{"date":"2024-05-16","close":36.64},{"date":"2024-05-17","close":38.12},{"date":"2024-05-20","close":38.36},{"date":"2024-05-21","close":37.31},{"date":"2024-05-22","close":37.59},{"date":"2024-05-23","close":38.41},{"date":"2024-05-24","close":40.23},{"date":"2024-05-28","close":41.82},{"date":"2024-05-29","close":42.65},{"date":"2024-05-30","close":42.6},{"date":"2024-05-31","close":42.54},{"date":"2024-06-03","close":41.24},{"date":"2024-06-04","close":40.82},{"date":"2024-06-05","close":42.0},{"date":"2024-06-06","close":42.2},{"date":"2024-06-07","close":42.35},{"date":"2024-06-10","close":42.73},{"date":"2024-06-11","close":43.79},{"date":"2024-06-12","close":43.63},{"date":"2024-06-13","close":42.9},{"date":"2024-06-14","close":42.0},{"date":"2024-06-17","close":41.63},{"date":"2024-06-18","close":42.23},{"date":"2024-06-20","close":41.73},{"date":"2024-06-21","close":39.72},{"date":"2024-06-24","close":39.03},{"date":"2024-06-25","close":38.76},{"date":"2024-06-26","close":38.6},{"date":"2024-06-27","close":39.03},{"date":"2024-06-28","close":38.8},{"date":"2024-07-01","close":38.03},{"date":"2024-07-02","close":37.22},{"date":"2024-07-03","close":36.65},{"date":"2024-07-05","close":37.19},{"date":"2024-07-08","close":37.93},{"date":"2024-07-09","close":37.2},{"date":"2024-07-10","close":36.63},{"date":"2024-07-11","close":37.03},{"date":"2024-07-12","close":37.51},{"date":"2024-07-15","close":37.59},{"date":"2024-07-16","close":39.2},{"date":"2024-07-17","close":40.36},{"date":"2024-07-18","close":40.12},{"date":"2024-07-19","close":40.06},{"date":"2024-07-22","close":40.58},{"date":"2024-07-23","close":40.52},{"date":"2024-07-24","close":38.5},{"date":"2024-07-25","close":38.2},{"date":"2024-07-26","close":40.22},{"date":"2024-07-29","close":39.83},{"date":"2024-07-30","close":38.82},{"date":"2024-07-31","close":41.42},{"date":"2024-08-01","close":40.25},{"date":"2024-08-02","close":38.67},{"date":"2024-08-05","close":37.24},{"date":"2024-08-06","close":37.83},{"date":"2024-08-07","close":36.95},{"date":"2024-08-08","close":39.04},{"date":"2024-08-09","close":40.23},{"date":"2024-08-12","close":39.55},{"date":"2024-08-13","close":41.27},{"date":"2024-08-14","close":40.56},{"date":"2024-08-15","close":42.73},{"date":"2024-08-16","close":42.54},{"date":"2024-08-19","close":42.45},{"date":"2024-08-20","close":41.73},{"date":"2024-08-21","close":43.46},{"date":"2024-08-22","close":43.19},{"date":"2024-08-23","close":44.57},{"date":"2024-08-26","close":45.9},{"date":"2024-08-27","close":47.92},{"date":"2024-08-28","close":46.37},{"date":"2024-08-29","close":46.92},{"date":"2024-08-30","close":46.98},{"date":"2024-09-03","close":46.07},{"date":"2024-09-04","close":45.7},{"date":"2024-09-05","close":44.78},{"date":"2024-09-06","close":44.44},{"date":"2024-09-09","close":44.36},{"date":"2024-09-10","close":45.26},{"date":"2024-09-11","close":46.42},{"date":"2024-09-12","close":49.05},{"date":"2024-09-13","close":48.63},{"date":"2024-09-16","close":49.88},{"date":"2024-09-17","close":49.25},{"date":"2024-09-18","close":50.94},{"date":"2024-09-19","close":49.73},{"date":"2024-09-20","close":49.95},{"date":"2024-09-23","close":50.41},{"date":"2024-09-24","close":50.57},{"date":"2024-09-25","close":50.2},{"date":"2024-09-26","close":51.57},{"date":"2024-09-27","close":51.13},{"date":"2024-09-30","close":50.15},{"date":"2024-10-01","close":49.35},{"date":"2024-10-02","close":49.21},{"date":"2024-10-03","close":49.67},{"date":"2024-10-04","close":51.71},{"date":"2024-10-07","close":50.4},{"date":"2024-10-08","close":51.75},{"date":"2024-10-09","close":50.95},{"date":"2024-10-10","close":49.95},{"date":"2024-10-11","close":50.0},{"date":"2024-10-14","close":49.61},{"date":"2024-10-15","close":49.39},{"date":"2024-10-16","close":49.13},{"date":"2024-10-17","close":48.16},{"date":"2024-10-18","close":48.33},{"date":"2024-10-21","close":48.31},{"date":"2024-10-22","close":48.66},{"date":"2024-10-23","close":47.38},{"date":"2024-10-24","close":47.59},{"date":"2024-10-25","close":50.65},{"date":"2024-10-28","close":50.61},{"date":"2024-10-29","close":49.91},{"date":"2024-10-30","close":48.81},{"date":"2024-10-31","close":47.42},{"date":"2024-11-01","close":46.5},{"date":"2024-11-04","close":46.3},{"date":"2024-11-05","close":47.88},{"date":"2024-11-06","close":47.57},{"date":"2024-11-07","close":50.38},{"date":"2024-11-08","close":51.49},{"date":"2024-11-11","close":52.71},{"date":"2024-11-12","close":52.62},{"date":"2024-11-13","close":52.71},{"date":"2024-11-14","close":53.35},{"date":"2024-11-15","close":51.92},{"date":"2024-11-18","close":51.49},{"date":"2024-11-19","close":53.4},{"date":"2024-11-20","close":53.74},{"date":"2024-11-21","close":56.19},{"date":"2024-11-22","close":58.13},{"date":"2024-11-25","close":58.47},{"date":"2024-11-26","close":57.98},{"date":"2024-11-27","close":57.9},{"date":"2024-11-29","close":58.33},{"date":"2024-12-02","close":58.53},{"date":"2024-12-03","close":59.54},{"date":"2024-12-04","close":59.0},{"date":"2024-12-05","close":59.37},{"date":"2024-12-06","close":57.64},{"date":"2024-12-09","close":55.02},{"date":"2024-12-10","close":55.18},{"date":"2024-12-11","close":58.2},{"date":"2024-12-12","close":57.6},{"date":"2024-12-13","close":57.3},{"date":"2024-12-16","close":57.88},{"date":"2024-12-17","close":56.64},{"date":"2024-12-18","close":54.76},{"date":"2024-12-19","close":55.14},{"date":"2024-12-20","close":57.14},{"date":"2024-12-23","close":56.65},{"date":"2024-12-24","close":56.45},{"date":"2024-12-26","close":56.39},{"date":"2024-12-27","close":55.63},{"date":"2024-12-30","close":55.19},{"date":"2024-12-31","close":54.77},{"date":"2025-01-02","close":55.37},{"date":"2025-01-03","close":56.62},{"date":"2025-01-06","close":54.62},{"date":"2025-01-07","close":55.28},{"date":"2025-01-08","close":55.54},{"date":"2025-01-10","close":56.63},{"date":"2025-01-13","close":55.38},{"date":"2025-01-14","close":54.5},{"date":"2025-01-15","close":54.72},{"date":"2025-01-16","close":56.33},{"date":"2025-01-17","close":57.98},{"date":"2025-01-21","close":59.95},{"date":"2025-01-22","close":58.56},{"date":"2025-01-23","close":60.45},{"date":"2025-01-24","close":60.15},{"date":"2025-01-27","close":59.9},{"date":"2025-01-28","close":62.16},{"date":"2025-01-29","close":63.04},{"date":"2025-01-30","close":63.62},{"date":"2025-01-31","close":59.88},{"date":"2025-02-03","close":58.52},{"date":"2025-02-04","close":58.34},{"date":"2025-02-05","close":59.04},{"date":"2025-02-06","close":59.72},{"date":"2025-02-07","close":56.41},{"date":"2025-02-10","close":55.71},{"date":"2025-02-11","close":53.97},{"date":"2025-02-12","close":54.04},{"date":"2025-02-13","close":52.37},{"date":"2025-02-14","close":52.03},{"date":"2025-02-18","close":53.36},{"date":"2025-02-19","close":52.07},{"date":"2025-02-20","close":51.21},{"date":"2025-02-21","close":48.44},{"date":"2025-02-24","close":48.75},{"date":"2025-02-25","close":48.4},{"date":"2025-02-26","close":49.89},{"date":"2025-02-27","close":46.69},{"date":"2025-02-28","close":48.48},{"date":"2025-03-03","close":47.85},{"date":"2025-03-04","close":50.63},{"date":"2025-03-05","close":52.48},{"date":"2025-03-06","close":49.53},{"date":"2025-03-07","close":46.66},{"date":"2025-03-10","close":44.23},{"date":"2025-03-11","close":45.17},{"date":"2025-03-12","close":46.73},{"date":"2025-03-13","close":46.37},{"date":"2025-03-14","close":46.44},{"date":"2025-03-17","close":48.06},{"date":"2025-03-18","close":46.28},{"date":"2025-03-19","close":47.07},{"date":"2025-03-20","close":45.56},{"date":"2025-03-21","close":46.25},{"date":"2025-03-24","close":48.32},{"date":"2025-03-25","close":47.97},{"date":"2025-03-26","close":46.05},{"date":"2025-03-27","close":46.0},{"date":"2025-03-28","close":44.15},{"date":"2025-03-31","close":43.92},{"date":"2025-04-01","close":42.7},{"date":"2025-04-02","close":44.92},{"date":"2025-04-03","close":37.65},{"date":"2025-04-04","close":39.61},{"date":"2025-04-07","close":40.97},{"date":"2025-04-08","close":38.91},{"date":"2025-04-09","close":45.01},{"date":"2025-04-10","close":43.02},{"date":"2025-04-11","close":43.51},{"date":"2025-04-14","close":43.17},{"date":"2025-04-15","close":42.67},{"date":"2025-04-16","close":41.75},{"date":"2025-04-17","close":42.5},{"date":"2025-04-21","close":41.31},{"date":"2025-04-22","close":42.63},{"date":"2025-04-23","close":43.93},{"date":"2025-04-24","close":44.76},{"date":"2025-04-25","close":45.03},{"date":"2025-04-28","close":46.59},{"date":"2025-04-29","close":47.9},{"date":"2025-04-30","close":48.11},{"date":"2025-05-01","close":47.72},{"date":"2025-05-02","close":48.91},{"date":"2025-05-05","close":48.89},{"date":"2025-05-06","close":48.2},{"date":"2025-05-07","close":48.53},{"date":"2025-05-08","close":49.72},{"date":"2025-05-09","close":49.42},{"date":"2025-05-12","close":51.31},{"date":"2025-05-13","close":57.38},{"date":"2025-05-14","close":57.59},{"date":"2025-05-15","close":60.25},{"date":"2025-05-16","close":59.9},{"date":"2025-05-19","close":59.99},{"date":"2025-05-20","close":59.67},{"date":"2025-05-21","close":59.14},{"date":"2025-05-22","close":58.82},{"date":"2025-05-23","close":58.44},{"date":"2025-05-27","close":60.68},{"date":"2025-05-28","close":59.78},{"date":"2025-05-29","close":58.84},{"date":"2025-05-30","close":59.39},{"date":"2025-06-02","close":59.14},{"date":"2025-06-03","close":58.53},{"date":"2025-06-04","close":58.03},{"date":"2025-06-05","close":56.95},{"date":"2025-06-06","close":56.56},{"date":"2025-06-09","close":56.46},{"date":"2025-06-10","close":56.93},{"date":"2025-06-11","close":56.79},{"date":"2025-06-12","close":55.73},{"date":"2025-06-13","close":52.26},{"date":"2025-06-16","close":53.01},{"date":"2025-06-17","close":52.08},{"date":"2025-06-18","close":51.87},{"date":"2025-06-20","close":52.67},{"date":"2025-06-23","close":53.07},{"date":"2025-06-24","close":52.46},{"date":"2025-06-25","close":51.48},{"date":"2025-06-26","close":51.59},{"date":"2025-06-27","close":52.49},{"date":"2025-06-30","close":52.05},{"date":"2025-07-01","close":52.21},{"date":"2025-07-02","close":53.7},{"date":"2025-07-03","close":54.31},{"date":"2025-07-07","close":54.36},{"date":"2025-07-08","close":52.6},{"date":"2025-07-09","close":54.12},{"date":"2025-07-10","close":53.31},{"date":"2025-07-11","close":52.44},{"date":"2025-07-14","close":53.26},{"date":"2025-07-15","close":53.46},{"date":"2025-07-16","close":52.88},{"date":"2025-07-17","close":54.24},{"date":"2025-07-18","close":53.12},{"date":"2025-07-21","close":53.21},{"date":"2025-07-22","close":50.36},{"date":"2025-07-23","close":51.64},{"date":"2025-07-24","close":49.95},{"date":"2025-07-25","close":50.76},{"date":"2025-07-28","close":50.95},{"date":"2025-07-29","close":51.75},{"date":"2025-07-30","close":50.68},{"date":"2025-07-31","close":48.57},{"date":"2025-08-01","close":47.03},{"date":"2025-08-04","close":47.6},{"date":"2025-08-05","close":47.15},{"date":"2025-08-06","close":46.81},{"date":"2025-08-07","close":45.16},{"date":"2025-08-08","close":45.66},{"date":"2025-08-11","close":45.72},{"date":"2025-08-12","close":49.81},{"date":"2025-08-13","close":48.19},{"date":"2025-08-14","close":44.21},{"date":"2025-08-15","close":45.34},{"date":"2025-08-18","close":45.22},{"date":"2025-08-19","close":45.03},{"date":"2025-08-20","close":45.24},{"date":"2025-08-21","close":44.58},{"date":"2025-08-22","close":46.56},{"date":"2025-08-25","close":45.59},{"date":"2025-08-26","close":45.18},{"date":"2025-08-27","close":45.18},{"date":"2025-08-28","close":44.59},{"date":"2025-08-29","close":45.08},{"date":"2025-09-02","close":44.79},{"date":"2025-09-03","close":44.8},{"date":"2025-09-04","close":46.05},{"date":"2025-09-05","close":45.52},{"date":"2025-09-08","close":45.2},{"date":"2025-09-09","close":44.39},{"date":"2025-09-10","close":42.85},{"date":"2025-09-11","close":43.3},{"date":"2025-09-12","close":42.89},{"date":"2025-09-15","close":42.67},{"date":"2025-09-16","close":43.02},{"date":"2025-09-17","close":43.84},{"date":"2025-09-18","close":44.99},{"date":"2025-09-19","close":45.23},{"date":"2025-09-22","close":45.59},{"date":"2025-09-23","close":45.86},{"date":"2025-09-24","close":45.76},{"date":"2025-09-25","close":43.92},{"date":"2025-09-26","close":42.47},{"date":"2025-09-29","close":43.59},{"date":"2025-09-30","close":42.35},{"date":"2025-10-01","close":40.96},{"date":"2025-10-02","close":42.36},{"date":"2025-10-03","close":42.1},{"date":"2025-10-06","close":42.57},{"date":"2025-10-07","close":41.71},{"date":"2025-10-08","close":43.62},{"date":"2025-10-09","close":43.3},{"date":"2025-10-10","close":41.86},{"date":"2025-10-13","close":42.97},{"date":"2025-10-14","close":42.18},{"date":"2025-10-15","close":41.44},{"date":"2025-10-16","close":41.98},{"date":"2025-10-17","close":41.82},{"date":"2025-10-20","close":41.47},{"date":"2025-10-21","close":42.91},{"date":"2025-10-22","close":42.27},{"date":"2025-10-23","close":43.23},{"date":"2025-10-24","close":41.7},{"date":"2025-10-27","close":42.21},{"date":"2025-10-28","close":41.17},{"date":"2025-10-29","close":39.29},{"date":"2025-10-30","close":37.23},{"date":"2025-10-31","close":37.15},{"date":"2025-11-03","close":36.46},{"date":"2025-11-04","close":36.2},{"date":"2025-11-05","close":36.08},{"date":"2025-11-06","close":35.51},{"date":"2025-11-07","close":35.0},{"date":"2025-11-10","close":34.96},{"date":"2025-11-11","close":35.18},{"date":"2025-11-12","close":41.51},{"date":"2025-11-13","close":42.4},{"date":"2025-11-14","close":42.4},{"date":"2025-11-17","close":41.4},{"date":"2025-11-18","close":42.66},{"date":"2025-11-19","close":43.3},{"date":"2025-11-20","close":41.42},{"date":"2025-11-21","close":41.28},{"date":"2025-11-24","close":40.79},{"date":"2025-11-25","close":41.76},{"date":"2025-11-26","close":43.19},{"date":"2025-11-28","close":43.99},{"date":"2025-12-01","close":44.68},{"date":"2025-12-02","close":45.15},{"date":"2025-12-03","close":47.07},{"date":"2025-12-04","close":46.51},{"date":"2025-12-05","close":48.14},{"date":"2025-12-08","close":47.02},{"date":"2025-12-09","close":47.31},{"date":"2025-12-10","close":48.72},{"date":"2025-12-11","close":49.5},{"date":"2025-12-12","close":48.76},{"date":"2025-12-15","close":47.79},{"date":"2025-12-16","close":48.29},{"date":"2025-12-17","close":48.1},{"date":"2025-12-18","close":48.46},{"date":"2025-12-19","close":48.57},{"date":"2025-12-22","close":48.14},{"date":"2025-12-23","close":47.89},{"date":"2025-12-24","close":46.49},{"date":"2025-12-26","close":46.78},{"date":"2025-12-29","close":47.46},{"date":"2025-12-30","close":47.45},{"date":"2025-12-31","close":46.48},{"date":"2026-01-02","close":46.95},{"date":"2026-01-05","close":49.0},{"date":"2026-01-06","close":49.04},{"date":"2026-01-07","close":48.66},{"date":"2026-01-08","close":50.63},{"date":"2026-01-09","close":49.12},{"date":"2026-01-12","close":48.91},{"date":"2026-01-13","close":47.26},{"date":"2026-01-14","close":45.07},{"date":"2026-01-15","close":46.0},{"date":"2026-01-16","close":45.05},{"date":"2026-01-20","close":44.12},{"date":"2026-01-21","close":46.3},{"date":"2026-01-22","close":46.62},{"date":"2026-01-23","close":45.96},{"date":"2026-01-26","close":46.47},{"date":"2026-01-27","close":45.52},{"date":"2026-01-28","close":44.86},{"date":"2026-01-29","close":45.02},{"date":"2026-01-30","close":45.25},{"date":"2026-02-02","close":45.94},{"date":"2026-02-03","close":44.13},{"date":"2026-02-04","close":43.87},{"date":"2026-02-05","close":42.92},{"date":"2026-02-06","close":43.47},{"date":"2026-02-09","close":44.34},{"date":"2026-02-10","close":45.3},{"date":"2026-02-11","close":45.29},{"date":"2026-02-12","close":44.27},{"date":"2026-02-13","close":45.29},{"date":"2026-02-17","close":46.66},{"date":"2026-02-18","close":47.33},{"date":"2026-02-19","close":48.02},{"date":"2026-02-20","close":49.42},{"date":"2026-02-23","close":47.44},{"date":"2026-02-24","close":46.79},{"date":"2026-02-25","close":46.65},{"date":"2026-02-26","close":47.6},{"date":"2026-02-27","close":46.48},{"date":"2026-03-02","close":46.76},{"date":"2026-03-03","close":43.91},{"date":"2026-03-04","close":43.23},{"date":"2026-03-05","close":43.37},{"date":"2026-03-06","close":41.46},{"date":"2026-03-09","close":41.18},{"date":"2026-03-10","close":41.02},{"date":"2026-03-11","close":39.44},{"date":"2026-03-12","close":37.96},{"date":"2026-03-13","close":37.99},{"date":"2026-03-16","close":39.25},{"date":"2026-03-17","close":39.79},{"date":"2026-03-18","close":39.05},{"date":"2026-03-19","close":38.87},{"date":"2026-03-20","close":37.66},{"date":"2026-03-23","close":39.86},{"date":"2026-03-24","close":39.59},{"date":"2026-03-25","close":35.16},{"date":"2026-03-26","close":32.11},{"date":"2026-03-27","close":32.39},{"date":"2026-03-30","close":31.88},{"date":"2026-03-31","close":34.02},{"date":"2026-04-01","close":34.77},{"date":"2026-04-02","close":33.03},{"date":"2026-04-06","close":33.67},{"date":"2026-04-07","close":32.21},{"date":"2026-04-08","close":33.81},{"date":"2026-04-09","close":34.44},{"date":"2026-04-10","close":33.55},{"date":"2026-04-13","close":34.19},{"date":"2026-04-14","close":35.58},{"date":"2026-04-15","close":35.43},{"date":"2026-04-16","close":35.42},{"date":"2026-04-17","close":36.95},{"date":"2026-04-20","close":37.25},{"date":"2026-04-21","close":36.73},{"date":"2026-04-22","close":36.6},{"date":"2026-04-23","close":36.22},{"date":"2026-04-24","close":36.25},{"date":"2026-04-27","close":35.93},{"date":"2026-04-28","close":35.43},{"date":"2026-04-29","close":35.33},{"date":"2026-04-30","close":35.61},{"date":"2026-05-01","close":34.54},{"date":"2026-05-04","close":34.29},{"date":"2026-05-05","close":34.59},{"date":"2026-05-06","close":36.06},{"date":"2026-05-07","close":35.65},{"date":"2026-05-08","close":35.24},{"date":"2026-05-11","close":34.04},{"date":"2026-05-12","close":33.83},{"date":"2026-05-13","close":35.39},{"date":"2026-05-14","close":36.84},{"date":"2026-05-15","close":37.26},{"date":"2026-05-18","close":38.1},{"date":"2026-05-19","close":37.34},{"date":"2026-05-20","close":37.85},{"date":"2026-05-21","close":39.19},{"date":"2026-05-22","close":39.81},{"date":"2026-05-26","close":40.32},{"date":"2026-05-27","close":39.62},{"date":"2026-05-28","close":39.75},{"date":"2026-05-29","close":40.82},{"date":"2026-06-01","close":39.63},{"date":"2026-06-02","close":38.32},{"date":"2026-06-03","close":37.52},{"date":"2026-06-04","close":37.47},{"date":"2026-06-05","close":37.08},{"date":"2026-06-08","close":37.11},{"date":"2026-06-09","close":38.25},{"date":"2026-06-10","close":38.0},{"date":"2026-06-11","close":39.21},{"date":"2026-06-12","close":38.58},{"date":"2026-06-15","close":38.69},{"date":"2026-06-16","close":38.06},{"date":"2026-06-17","close":37.72},{"date":"2026-06-18","close":38.88},{"date":"2026-06-22","close":36.21},{"date":"2026-06-23","close":35.14},{"date":"2026-06-24","close":36.92},{"date":"2026-06-25","close":36.58},{"date":"2026-06-26","close":37.07},{"date":"2026-06-29","close":35.42},{"date":"2026-06-30","close":35.42},{"date":"2026-07-01","close":35.56},{"date":"2026-07-02","close":36.83},{"date":"2026-07-06","close":36.87},{"date":"2026-07-07","close":36.62},{"date":"2026-07-08","close":36.38},{"date":"2026-07-09","close":36.77},{"date":"2026-07-10","close":38.54},{"date":"2026-07-13","close":37.92},{"date":"2026-07-14","close":37.74},{"date":"2026-07-15","close":37.46},{"date":"2026-07-16","close":38.2},{"date":"2026-07-17","close":37.2},{"date":"2026-07-20","close":37.65},{"date":"2026-07-21","close":37.24},{"date":"2026-07-22","close":36.65},{"date":"2026-07-23","close":34.84},{"date":"2026-07-24","close":35.82},{"date":"2026-07-27","close":37.06},{"date":"2026-07-28","close":37.89},{"date":"2026-07-29","close":37.91},{"date":"2026-07-30","close":37.1},{"date":"2026-07-31","close":36.24},{"date":"2026-08-03","close":37.95},{"date":"2026-08-04","close":37.61},{"date":"2026-08-05","close":38.19},{"date":"2026-08-06","close":37.34},{"date":"2026-08-07","close":37.55},{"date":"2026-08-10","close":38.78},{"date":"2026-08-11","close":30.91},{"date":"2026-08-12","close":31.01},{"date":"2026-08-13","close":31.59},{"date":"2026-08-14","close":32.22},{"date":"2026-08-17","close":31.31},{"date":"2026-08-18","close":31.03},{"date":"2026-08-19","close":31.26},{"date":"2026-08-20","close":29.9},{"date":"2026-08-21","close":30.02},{"date":"2026-08-24","close":29.51},{"date":"2026-08-25","close":28.83},{"date":"2026-08-26","close":29.23},{"date":"2026-08-27","close":28.95},{"date":"2026-08-28","close":28.85},{"date":"2026-08-31","close":28.5},{"date":"2026-09-01","close":27.73},{"date":"2026-09-02","close":27.8},{"date":"2026-09-03","close":28.36},{"date":"2026-09-04","close":27.99},{"date":"2026-09-08","close":27.27},{"date":"2026-09-09","close":26.84},{"date":"2026-09-10","close":26.85},{"date":"2026-09-11","close":27.41},{"date":"2026-09-14","close":27.47},{"date":"2026-09-15","close":26.76},{"date":"2026-09-16","close":27.15},{"date":"2026-09-17","close":27.33},{"date":"2026-09-18","close":27.26},{"date":"2026-09-21","close":27.32},{"date":"2026-09-22","close":29.39},{"date":"2026-09-23","close":30.16},{"date":"2026-09-24","close":30.46},{"date":"2026-09-25","close":29.96},{"date":"2026-09-28","close":30.0},{"date":"2026-09-29","close":29.55},{"date":"2026-09-30","close":29.61},{"date":"2026-10-01","close":30.2},{"date":"2026-10-02","close":30.85},{"date":"2026-10-05","close":31.88},{"date":"2026-10-06","close":33.13},{"date":"2026-10-07","close":33.22},{"date":"2026-10-08","close":34.04},{"date":"2026-10-09","close":35.09},{"date":"2026-10-12","close":35.35},{"date":"2026-10-13","close":35.49},{"date":"2026-10-14","close":35.5},{"date":"2026-10-15","close":35.19},{"date":"2026-10-16","close":34.75},{"date":"2026-10-19","close":35.41},{"date":"2026-10-20","close":35.42},{"date":"2026-10-21","close":34.22},{"date":"2026-10-22","close":33.97}],"chart_data":[{"date":"2024-10-23","open":48.25,"high":48.95,"low":46.5,"close":47.38,"volume":3389900},{"date":"2024-10-24","open":47.91,"high":48.37,"low":47.26,"close":47.59,"volume":2340400},{"date":"2024-10-25","open":49.05,"high":51.5,"low":48.95,"close":50.65,"volume":5912000},{"date":"2024-10-28","open":51.0,"high":51.36,"low":50.32,"close":50.61,"volume":2781400},{"date":"2024-10-29","open":50.07,"high":50.43,"low":48.41,"close":49.91,"volume":3100500},{"date":"2024-10-30","open":49.63,"high":49.71,"low":48.63,"close":48.81,"volume":2475600},{"date":"2024-10-31","open":48.64,"high":48.75,"low":47.02,"close":47.42,"volume":2860300},{"date":"2024-11-01","open":47.76,"high":47.91,"low":46.28,"close":46.5,"volume":3347000},{"date":"2024-11-04","open":46.97,"high":47.48,"low":46.28,"close":46.3,"volume":3144400},{"date":"2024-11-05","open":46.9,"high":47.91,"low":46.63,"close":47.88,"volume":2277200},{"date":"2024-11-06","open":49.0,"high":49.36,"low":47.1,"close":47.57,"volume":3519200},{"date":"2024-11-07","open":48.54,"high":50.6,"low":48.0,"close":50.38,"volume":4784300},{"date":"2024-11-08","open":49.72,"high":51.75,"low":49.57,"close":51.49,"volume":4770500},{"date":"2024-11-11","open":52.74,"high":53.72,"low":52.01,"close":52.71,"volume":10659300},{"date":"2024-11-12","open":53.95,"high":54.0,"low":49.94,"close":52.62,"volume":10950900},{"date":"2024-11-13","open":54.0,"high":56.44,"low":52.7,"close":52.71,"volume":6104200},{"date":"2024-11-14","open":52.72,"high":53.55,"low":51.81,"close":53.35,"volume":2603500},{"date":"2024-11-15","open":52.79,"high":52.9,"low":51.76,"close":51.92,"volume":2616900},{"date":"2024-11-18","open":51.41,"high":51.65,"low":49.51,"close":51.49,"volume":3408500},{"date":"2024-11-19","open":50.6,"high":53.88,"low":50.3,"close":53.4,"volume":3487000},{"date":"2024-11-20","open":54.06,"high":54.49,"low":52.75,"close":53.74,"volume":1655400},{"date":"2024-11-21","open":54.98,"high":56.66,"low":54.56,"close":56.19,"volume":4838800},{"date":"2024-11-22","open":57.0,"high":58.51,"low":56.88,"close":58.13,"volume":4178400},{"date":"2024-11-25","open":58.9,"high":59.19,"low":57.52,"close":58.47,"volume":5555600},{"date":"2024-11-26","open":58.5,"high":58.78,"low":57.6,"close":57.98,"volume":2507700},{"date":"2024-11-27","open":58.16,"high":58.54,"low":56.84,"close":57.9,"volume":1889800},{"date":"2024-11-29","open":57.98,"high":58.7,"low":57.31,"close":58.33,"volume":1290200},{"date":"2024-12-02","open":58.64,"high":59.19,"low":57.89,"close":58.53,"volume":3220500},{"date":"2024-12-03","open":58.89,"high":59.84,"low":58.02,"close":59.54,"volume":3441400},{"date":"2024-12-04","open":59.09,"high":59.8,"low":58.27,"close":59.0,"volume":2926400},{"date":"2024-12-05","open":59.0,"high":59.73,"low":58.44,"close":59.37,"volume":2512900},{"date":"2024-12-06","open":59.95,"high":60.12,"low":57.62,"close":57.64,"volume":3517000},{"date":"2024-12-09","open":57.66,"high":57.66,"low":54.89,"close":55.02,"volume":5251100},{"date":"2024-12-10","open":55.2,"high":56.04,"low":54.5,"close":55.18,"volume":2663300},{"date":"2024-12-11","open":56.29,"high":58.3,"low":55.83,"close":58.2,"volume":2828400},{"date":"2024-12-12","open":57.74,"high":58.41,"low":57.3,"close":57.6,"volume":1857500},{"date":"2024-12-13","open":57.77,"high":58.12,"low":56.53,"close":57.3,"volume":1959800},{"date":"2024-12-16","open":57.5,"high":58.93,"low":56.62,"close":57.88,"volume":2476000},{"date":"2024-12-17","open":57.48,"high":57.62,"low":55.58,"close":56.64,"volume":3657500},{"date":"2024-12-18","open":55.39,"high":56.78,"low":54.51,"close":54.76,"volume":3007300},{"date":"2024-12-19","open":55.25,"high":55.98,"low":54.41,"close":55.14,"volume":2139200},{"date":"2024-12-20","open":53.8,"high":57.57,"low":53.08,"close":57.14,"volume":2219500},{"date":"2024-12-23","open":56.82,"high":57.81,"low":55.99,"close":56.65,"volume":2000900},{"date":"2024-12-24","open":56.66,"high":56.76,"low":56.18,"close":56.45,"volume":857500},{"date":"2024-12-26","open":56.28,"high":57.0,"low":55.95,"close":56.39,"volume":1995000},{"date":"2024-12-27","open":56.1,"high":56.17,"low":55.0,"close":55.63,"volume":1529100},{"date":"2024-12-30","open":54.16,"high":55.81,"low":53.8,"close":55.19,"volume":3318400},{"date":"2024-12-31","open":54.99,"high":55.5,"low":54.57,"close":54.77,"volume":1715800},{"date":"2025-01-02","open":55.34,"high":55.85,"low":54.6,"close":55.37,"volume":2279200},{"date":"2025-01-03","open":56.0,"high":57.04,"low":55.97,"close":56.62,"volume":1960100},{"date":"2025-01-06","open":57.09,"high":57.5,"low":54.27,"close":54.62,"volume":3755700},{"date":"2025-01-07","open":55.82,"high":56.41,"low":54.91,"close":55.28,"volume":2920700},{"date":"2025-01-08","open":55.04,"high":55.88,"low":54.31,"close":55.54,"volume":2397200},{"date":"2025-01-10","open":55.0,"high":57.0,"low":54.71,"close":56.63,"volume":3309000},{"date":"2025-01-13","open":55.89,"high":56.39,"low":53.94,"close":55.38,"volume":3038200},{"date":"2025-01-14","open":56.15,"high":56.93,"low":54.17,"close":54.5,"volume":2467900},{"date":"2025-01-15","open":55.84,"high":55.96,"low":54.37,"close":54.72,"volume":2072500},{"date":"2025-01-16","open":55.0,"high":56.48,"low":54.96,"close":56.33,"volume":2406600},{"date":"2025-01-17","open":57.42,"high":59.15,"low":56.61,"close":57.98,"volume":5057300},{"date":"2025-01-21","open":59.2,"high":60.6,"low":58.06,"close":59.95,"volume":4657800},{"date":"2025-01-22","open":60.65,"high":60.67,"low":58.3,"close":58.56,"volume":2798200},{"date":"2025-01-23","open":58.33,"high":60.69,"low":57.55,"close":60.45,"volume":3575800},{"date":"2025-01-24","open":60.51,"high":60.99,"low":59.8,"close":60.15,"volume":2710200},{"date":"2025-01-27","open":58.4,"high":60.24,"low":58.02,"close":59.9,"volume":3031200},{"date":"2025-01-28","open":59.51,"high":62.55,"low":59.1,"close":62.16,"volume":4515400},{"date":"2025-01-29","open":62.11,"high":63.8,"low":61.26,"close":63.04,"volume":3546700},{"date":"2025-01-30","open":63.71,"high":64.05,"low":62.03,"close":63.62,"volume":3336900},{"date":"2025-01-31","open":60.8,"high":61.7,"low":59.18,"close":59.88,"volume":5777500},{"date":"2025-02-03","open":56.44,"high":59.09,"low":54.6,"close":58.52,"volume":5326700},{"date":"2025-02-04","open":58.61,"high":58.71,"low":57.0,"close":58.34,"volume":3845700},{"date":"2025-02-05","open":58.35,"high":59.24,"low":57.92,"close":59.04,"volume":3055600},{"date":"2025-02-06","open":60.53,"high":60.88,"low":59.66,"close":59.72,"volume":2347000},{"date":"2025-02-07","open":59.68,"high":60.09,"low":56.14,"close":56.41,"volume":4646200},{"date":"2025-02-10","open":57.3,"high":57.3,"low":54.53,"close":55.71,"volume":5518600},{"date":"2025-02-11","open":55.44,"high":55.46,"low":53.83,"close":53.97,"volume":4556900},{"date":"2025-02-12","open":51.6,"high":54.1,"low":50.33,"close":54.04,"volume":6830900},{"date":"2025-02-13","open":55.08,"high":55.21,"low":51.6,"close":52.37,"volume":5803600},{"date":"2025-02-14","open":52.3,"high":52.35,"low":50.61,"close":52.03,"volume":5121500},{"date":"2025-02-18","open":52.5,"high":53.57,"low":51.68,"close":53.36,"volume":4324600},{"date":"2025-02-19","open":52.95,"high":52.95,"low":51.55,"close":52.07,"volume":3359000},{"date":"2025-02-20","open":52.07,"high":52.16,"low":50.12,"close":51.21,"volume":4251500},{"date":"2025-02-21","open":51.54,"high":51.88,"low":47.84,"close":48.44,"volume":6439900},{"date":"2025-02-24","open":48.74,"high":49.79,"low":47.75,"close":48.75,"volume":5661600},{"date":"2025-02-25","open":48.79,"high":49.45,"low":47.34,"close":48.4,"volume":4441700},{"date":"2025-02-26","open":49.55,"high":51.52,"low":49.21,"close":49.89,"volume":4625500},{"date":"2025-02-27","open":49.65,"high":49.9,"low":46.62,"close":46.69,"volume":6152400},{"date":"2025-02-28","open":47.47,"high":48.52,"low":47.15,"close":48.48,"volume":6265300},{"date":"2025-03-03","open":48.1,"high":49.98,"low":47.55,"close":47.85,"volume":7377700},{"date":"2025-03-04","open":50.84,"high":51.73,"low":48.37,"close":50.63,"volume":11174500},{"date":"2025-03-05","open":52.26,"high":54.49,"low":51.92,"close":52.48,"volume":7202400},{"date":"2025-03-06","open":52.0,"high":52.17,"low":48.94,"close":49.53,"volume":4521800},{"date":"2025-03-07","open":48.81,"high":49.2,"low":45.27,"close":46.66,"volume":6561500},{"date":"2025-03-10","open":45.48,"high":45.7,"low":44.06,"close":44.23,"volume":5565900},{"date":"2025-03-11","open":45.13,"high":46.21,"low":44.67,"close":45.17,"volume":6110900},{"date":"2025-03-12","open":47.6,"high":48.17,"low":46.52,"close":46.73,"volume":4501900},{"date":"2025-03-13","open":46.5,"high":46.85,"low":44.02,"close":46.37,"volume":4210500},{"date":"2025-03-14","open":47.17,"high":47.6,"low":46.15,"close":46.44,"volume":2816900},{"date":"2025-03-17","open":46.3,"high":48.36,"low":46.14,"close":48.06,"volume":2518300},{"date":"2025-03-18","open":47.84,"high":48.0,"low":45.86,"close":46.28,"volume":3183400},{"date":"2025-03-19","open":46.44,"high":47.79,"low":45.75,"close":47.07,"volume":2888500},{"date":"2025-03-20","open":46.6,"high":47.08,"low":45.43,"close":45.56,"volume":4439900},{"date":"2025-03-21","open":44.52,"high":46.54,"low":43.36,"close":46.25,"volume":4225300},{"date":"2025-03-24","open":47.08,"high":48.68,"low":46.73,"close":48.32,"volume":4753800},{"date":"2025-03-25","open":48.03,"high":49.39,"low":47.72,"close":47.97,"volume":2622700},{"date":"2025-03-26","open":47.96,"high":48.11,"low":45.46,"close":46.05,"volume":3880900},{"date":"2025-03-27","open":45.83,"high":46.7,"low":44.88,"close":46.0,"volume":3124400},{"date":"2025-03-28","open":44.84,"high":45.0,"low":43.54,"close":44.15,"volume":4702300},{"date":"2025-03-31","open":42.84,"high":43.97,"low":41.23,"close":43.92,"volume":5285900},{"date":"2025-04-01","open":41.92,"high":43.3,"low":41.28,"close":42.7,"volume":6547100},{"date":"2025-04-02","open":42.08,"high":44.99,"low":42.02,"close":44.92,"volume":5092700},{"date":"2025-04-03","open":37.5,"high":40.37,"low":37.09,"close":37.65,"volume":20164300},{"date":"2025-04-04","open":35.15,"high":42.01,"low":34.59,"close":39.61,"volume":20431900},{"date":"2025-04-07","open":37.04,"high":41.33,"low":35.81,"close":40.97,"volume":14398100},{"date":"2025-04-08","open":42.42,"high":42.51,"low":37.97,"close":38.91,"volume":9509500},{"date":"2025-04-09","open":38.56,"high":46.35,"low":38.25,"close":45.01,"volume":16549200},{"date":"2025-04-10","open":43.15,"high":43.77,"low":41.17,"close":43.02,"volume":6681500},{"date":"2025-04-11","open":42.57,"high":43.98,"low":41.94,"close":43.51,"volume":4352500},{"date":"2025-04-14","open":44.96,"high":45.3,"low":42.77,"close":43.17,"volume":5046600},{"date":"2025-04-15","open":43.19,"high":43.29,"low":41.79,"close":42.67,"volume":3900000},{"date":"2025-04-16","open":42.34,"high":42.52,"low":41.01,"close":41.75,"volume":4284600},{"date":"2025-04-17","open":42.2,"high":42.53,"low":41.62,"close":42.5,"volume":3071100},{"date":"2025-04-21","open":41.7,"high":41.94,"low":40.32,"close":41.31,"volume":3559300},{"date":"2025-04-22","open":42.14,"high":43.37,"low":41.53,"close":42.63,"volume":3779500},{"date":"2025-04-23","open":44.51,"high":45.71,"low":43.86,"close":43.93,"volume":3875100},{"date":"2025-04-24","open":44.22,"high":45.09,"low":44.08,"close":44.76,"volume":2480500},{"date":"2025-04-25","open":44.66,"high":45.61,"low":44.07,"close":45.03,"volume":3850800},{"date":"2025-04-28","open":46.01,"high":46.99,"low":45.8,"close":46.59,"volume":5069100},{"date":"2025-04-29","open":46.33,"high":48.18,"low":46.33,"close":47.9,"volume":3662800},{"date":"2025-04-30","open":46.37,"high":48.2,"low":45.9,"close":48.11,"volume":3415100},{"date":"2025-05-01","open":48.42,"high":48.93,"low":47.67,"close":47.72,"volume":3047100},{"date":"2025-05-02","open":48.35,"high":49.23,"low":47.74,"close":48.91,"volume":4175400},{"date":"2025-05-05","open":49.11,"high":49.59,"low":48.7,"close":48.89,"volume":2961500},{"date":"2025-05-06","open":48.14,"high":48.95,"low":47.75,"close":48.2,"volume":3262900},{"date":"2025-05-07","open":48.56,"high":49.48,"low":48.02,"close":48.53,"volume":2932200},{"date":"2025-05-08","open":49.45,"high":50.55,"low":48.96,"close":49.72,"volume":5085200},{"date":"2025-05-09","open":49.47,"high":50.1,"low":49.11,"close":49.42,"volume":2614600},{"date":"2025-05-12","open":51.4,"high":52.28,"low":49.83,"close":51.31,"volume":9581700},{"date":"2025-05-13","open":55.01,"high":57.98,"low":54.68,"close":57.38,"volume":14646400},{"date":"2025-05-14","open":57.32,"high":59.56,"low":57.1,"close":57.59,"volume":7859900},{"date":"2025-05-15","open":57.5,"high":60.34,"low":57.19,"close":60.25,"volume":11383600},{"date":"2025-05-16","open":60.34,"high":60.42,"low":59.29,"close":59.9,"volume":6207700},{"date":"2025-05-19","open":58.5,"high":60.32,"low":58.18,"close":59.99,"volume":4068500},{"date":"2025-05-20","open":59.76,"high":60.42,"low":59.19,"close":59.67,"volume":3065800},{"date":"2025-05-21","open":59.1,"high":60.39,"low":58.95,"close":59.14,"volume":5541100},{"date":"2025-05-22","open":58.8,"high":59.6,"low":58.56,"close":58.82,"volume":3891800},{"date":"2025-05-23","open":56.1,"high":59.26,"low":55.88,"close":58.44,"volume":4394600},{"date":"2025-05-27","open":59.53,"high":60.81,"low":59.41,"close":60.68,"volume":4830100},{"date":"2025-05-28","open":61.0,"high":61.29,"low":59.57,"close":59.78,"volume":4056000},{"date":"2025-05-29","open":60.47,"high":60.62,"low":58.58,"close":58.84,"volume":4226800},{"date":"2025-05-30","open":59.02,"high":59.56,"low":58.42,"close":59.39,"volume":3404500},{"date":"2025-06-02","open":59.2,"high":59.36,"low":58.27,"close":59.14,"volume":3305200},{"date":"2025-06-03","open":59.16,"high":59.21,"low":58.23,"close":58.53,"volume":3076100},{"date":"2025-06-04","open":58.53,"high":58.69,"low":57.91,"close":58.03,"volume":2794000},{"date":"2025-06-05","open":57.95,"high":58.25,"low":56.13,"close":56.95,"volume":5717400},{"date":"2025-06-06","open":56.9,"high":57.2,"low":56.23,"close":56.56,"volume":2746700},{"date":"2025-06-09","open":57.75,"high":57.8,"low":56.0,"close":56.46,"volume":2998100},{"date":"2025-06-10","open":56.5,"high":57.03,"low":56.03,"close":56.93,"volume":4258100},{"date":"2025-06-11","open":57.2,"high":58.08,"low":56.79,"close":56.79,"volume":2967400},{"date":"2025-06-12","open":56.13,"high":56.81,"low":55.11,"close":55.73,"volume":3721000},{"date":"2025-06-13","open":54.24,"high":55.45,"low":51.12,"close":52.26,"volume":9336800},{"date":"2025-06-16","open":53.18,"high":53.58,"low":52.5,"close":53.01,"volume":5950400},{"date":"2025-06-17","open":52.68,"high":53.09,"low":51.96,"close":52.08,"volume":4118200},{"date":"2025-06-18","open":52.09,"high":52.4,"low":51.36,"close":51.87,"volume":3223900},{"date":"2025-06-20","open":52.26,"high":53.05,"low":51.74,"close":52.67,"volume":3694900},{"date":"2025-06-23","open":51.88,"high":53.12,"low":51.21,"close":53.07,"volume":4413100},{"date":"2025-06-24","open":53.64,"high":53.84,"low":52.35,"close":52.46,"volume":3707500},{"date":"2025-06-25","open":52.89,"high":52.99,"low":51.0,"close":51.48,"volume":3662800},{"date":"2025-06-26","open":51.68,"high":52.06,"low":50.75,"close":51.59,"volume":4581700},{"date":"2025-06-27","open":52.49,"high":52.98,"low":51.64,"close":52.49,"volume":26314400},{"date":"2025-06-30","open":52.88,"high":53.0,"low":51.86,"close":52.05,"volume":4838600},{"date":"2025-07-01","open":51.5,"high":53.17,"low":51.19,"close":52.21,"volume":4710000},{"date":"2025-07-02","open":52.18,"high":55.95,"low":52.0,"close":53.7,"volume":12365000},{"date":"2025-07-03","open":54.13,"high":54.72,"low":53.51,"close":54.31,"volume":3203800},{"date":"2025-07-07","open":54.17,"high":54.64,"low":53.35,"close":54.36,"volume":5432500},{"date":"2025-07-08","open":53.93,"high":54.5,"low":52.03,"close":52.6,"volume":4989800},{"date":"2025-07-09","open":52.8,"high":54.13,"low":52.25,"close":54.12,"volume":3119100},{"date":"2025-07-10","open":54.2,"high":54.72,"low":53.06,"close":53.31,"volume":3632400},{"date":"2025-07-11","open":53.31,"high":53.48,"low":52.18,"close":52.44,"volume":3611100},{"date":"2025-07-14","open":52.56,"high":53.73,"low":52.23,"close":53.26,"volume":3271900},{"date":"2025-07-15","open":53.32,"high":53.54,"low":51.55,"close":53.46,"volume":4120200},{"date":"2025-07-16","open":53.58,"high":53.69,"low":51.9,"close":52.88,"volume":3642500},{"date":"2025-07-17","open":52.9,"high":54.41,"low":52.57,"close":54.24,"volume":3809900},{"date":"2025-07-18","open":54.29,"high":54.37,"low":52.93,"close":53.12,"volume":2955500},{"date":"2025-07-21","open":53.13,"high":53.37,"low":52.13,"close":53.21,"volume":4220900},{"date":"2025-07-22","open":52.57,"high":52.78,"low":50.1,"close":50.36,"volume":7165300},{"date":"2025-07-23","open":50.9,"high":51.84,"low":50.66,"close":51.64,"volume":4591700},{"date":"2025-07-24","open":51.38,"high":51.44,"low":49.61,"close":49.95,"volume":5339600},{"date":"2025-07-25","open":51.6,"high":51.64,"low":50.31,"close":50.76,"volume":4125100},{"date":"2025-07-28","open":51.17,"high":51.46,"low":50.43,"close":50.95,"volume":5498600},{"date":"2025-07-29","open":51.2,"high":52.41,"low":51.1,"close":51.75,"volume":5813500},{"date":"2025-07-30","open":51.55,"high":51.91,"low":50.27,"close":50.68,"volume":5539300},{"date":"2025-07-31","open":50.83,"high":50.94,"low":48.26,"close":48.57,"volume":6929500},{"date":"2025-08-01","open":47.5,"high":47.99,"low":46.61,"close":47.03,"volume":8754300},{"date":"2025-08-04","open":47.27,"high":47.75,"low":46.75,"close":47.6,"volume":7625900},{"date":"2025-08-05","open":48.0,"high":48.0,"low":47.09,"close":47.15,"volume":4469400},{"date":"2025-08-06","open":47.26,"high":47.81,"low":46.35,"close":46.81,"volume":6258100},{"date":"2025-08-07","open":47.3,"high":47.51,"low":44.7,"close":45.16,"volume":9363300},{"date":"2025-08-08","open":45.41,"high":45.85,"low":44.91,"close":45.66,"volume":6709600},{"date":"2025-08-11","open":46.64,"high":47.03,"low":45.51,"close":45.72,"volume":15463900},{"date":"2025-08-12","open":52.2,"high":52.2,"low":48.65,"close":49.81,"volume":19376900},{"date":"2025-08-13","open":48.45,"high":49.02,"low":47.19,"close":48.19,"volume":14359400},{"date":"2025-08-14","open":47.0,"high":47.14,"low":44.02,"close":44.21,"volume":14639200},{"date":"2025-08-15","open":44.77,"high":45.6,"low":44.65,"close":45.34,"volume":9608500},{"date":"2025-08-18","open":45.29,"high":45.85,"low":44.89,"close":45.22,"volume":5586100},{"date":"2025-08-19","open":45.41,"high":46.03,"low":44.73,"close":45.03,"volume":6306700},{"date":"2025-08-20","open":45.26,"high":45.83,"low":44.48,"close":45.24,"volume":4567700},{"date":"2025-08-21","open":44.9,"high":45.05,"low":44.21,"close":44.58,"volume":5566600},{"date":"2025-08-22","open":44.73,"high":46.56,"low":44.17,"close":46.56,"volume":5823600},{"date":"2025-08-25","open":46.5,"high":46.81,"low":45.53,"close":45.59,"volume":4332300},{"date":"2025-08-26","open":45.86,"high":46.04,"low":44.91,"close":45.18,"volume":3749100},{"date":"2025-08-27","open":45.43,"high":45.77,"low":45.01,"close":45.18,"volume":2774900},{"date":"2025-08-28","open":45.38,"high":45.73,"low":44.53,"close":44.59,"volume":4451300},{"date":"2025-08-29","open":44.52,"high":45.49,"low":44.44,"close":45.08,"volume":4565200},{"date":"2025-09-02","open":44.43,"high":44.91,"low":44.11,"close":44.79,"volume":5211600},{"date":"2025-09-03","open":44.6,"high":45.65,"low":44.31,"close":44.8,"volume":4418300},{"date":"2025-09-04","open":44.65,"high":46.09,"low":44.61,"close":46.05,"volume":3737300},{"date":"2025-09-05","open":45.83,"high":46.34,"low":45.22,"close":45.52,"volume":5230900},{"date":"2025-09-08","open":45.85,"high":46.19,"low":44.62,"close":45.2,"volume":6405000},{"date":"2025-09-09","open":45.18,"high":45.44,"low":44.23,"close":44.39,"volume":4592500},{"date":"2025-09-10","open":44.3,"high":44.36,"low":42.39,"close":42.85,"volume":7518300},{"date":"2025-09-11","open":42.8,"high":44.05,"low":42.25,"close":43.3,"volume":6377900},{"date":"2025-09-12","open":43.21,"high":43.41,"low":42.84,"close":42.89,"volume":3858500},{"date":"2025-09-15","open":43.42,"high":43.54,"low":42.49,"close":42.67,"volume":4951700},{"date":"2025-09-16","open":42.5,"high":43.02,"low":42.01,"close":43.02,"volume":4663700},{"date":"2025-09-17","open":43.44,"high":44.35,"low":43.16,"close":43.84,"volume":6019800},{"date":"2025-09-18","open":44.15,"high":45.3,"low":44.15,"close":44.99,"volume":5906100},{"date":"2025-09-19","open":45.25,"high":45.61,"low":44.46,"close":45.23,"volume":6128000},{"date":"2025-09-22","open":45.03,"high":45.89,"low":44.65,"close":45.59,"volume":5594200},{"date":"2025-09-23","open":45.78,"high":46.64,"low":45.63,"close":45.86,"volume":5098600},{"date":"2025-09-24","open":45.81,"high":46.09,"low":45.5,"close":45.76,"volume":2758600},{"date":"2025-09-25","open":45.3,"high":45.4,"low":43.39,"close":43.92,"volume":7663400},{"date":"2025-09-26","open":44.02,"high":44.32,"low":42.46,"close":42.47,"volume":5377000},{"date":"2025-09-29","open":43.35,"high":43.67,"low":42.26,"close":43.59,"volume":4903800},{"date":"2025-09-30","open":43.75,"high":43.79,"low":41.97,"close":42.35,"volume":5390200},{"date":"2025-10-01","open":42.41,"high":42.59,"low":40.8,"close":40.96,"volume":7802700},{"date":"2025-10-02","open":41.32,"high":42.58,"low":40.9,"close":42.36,"volume":6807900},{"date":"2025-10-03","open":42.15,"high":42.79,"low":42.07,"close":42.1,"volume":4341900},{"date":"2025-10-06","open":42.55,"high":42.74,"low":41.85,"close":42.57,"volume":4134200},{"date":"2025-10-07","open":42.47,"high":42.52,"low":41.4,"close":41.71,"volume":7118900},{"date":"2025-10-08","open":41.95,"high":43.83,"low":41.88,"close":43.62,"volume":5747700},{"date":"2025-10-09","open":43.56,"high":43.92,"low":42.84,"close":43.3,"volume":3718000},{"date":"2025-10-10","open":43.4,"high":43.56,"low":41.31,"close":41.86,"volume":6024300},{"date":"2025-10-13","open":41.9,"high":43.02,"low":41.38,"close":42.97,"volume":4775600},{"date":"2025-10-14","open":42.33,"high":42.9,"low":41.66,"close":42.18,"volume":3447600},{"date":"2025-10-15","open":42.5,"high":43.02,"low":41.4,"close":41.44,"volume":6466300},{"date":"2025-10-16","open":41.73,"high":42.35,"low":41.46,"close":41.98,"volume":4288900},{"date":"2025-10-17","open":41.48,"high":42.14,"low":41.48,"close":41.82,"volume":3856100},{"date":"2025-10-20","open":41.98,"high":42.54,"low":41.39,"close":41.47,"volume":3700000},{"date":"2025-10-21","open":41.44,"high":43.42,"low":41.16,"close":42.91,"volume":4095900},{"date":"2025-10-22","open":42.98,"high":43.5,"low":42.05,"close":42.27,"volume":3769300},{"date":"2025-10-23","open":42.1,"high":43.35,"low":41.86,"close":43.23,"volume":4164400},{"date":"2025-10-24","open":41.81,"high":42.65,"low":41.21,"close":41.7,"volume":7275300},{"date":"2025-10-27","open":42.35,"high":42.95,"low":41.7,"close":42.21,"volume":4677800},{"date":"2025-10-28","open":41.81,"high":41.99,"low":40.35,"close":41.17,"volume":6646300},{"date":"2025-10-29","open":40.53,"high":40.75,"low":38.69,"close":39.29,"volume":8152600},{"date":"2025-10-30","open":39.12,"high":39.21,"low":37.14,"close":37.23,"volume":10728900},{"date":"2025-10-31","open":37.25,"high":37.8,"low":36.65,"close":37.15,"volume":7915700},{"date":"2025-11-03","open":36.75,"high":37.49,"low":35.78,"close":36.46,"volume":7465400,"rsi_14":27.34,"sma_20":41.3,"sma_60":43.48,"sma_120":48.69},{"date":"2025-11-04","open":35.6,"high":36.27,"low":35.35,"close":36.2,"volume":6405400,"rsi_14":28.42,"sma_20":41.02,"sma_60":43.32,"sma_120":48.51},{"date":"2025-11-05","open":36.14,"high":37.16,"low":35.68,"close":36.08,"volume":6953000,"rsi_14":24.83,"sma_20":40.65,"sma_60":43.09,"sma_120":48.31},{"date":"2025-11-06","open":35.67,"high":36.16,"low":34.89,"close":35.51,"volume":7532800,"rsi_14":23.99,"sma_20":40.26,"sma_60":42.88,"sma_120":48.1},{"date":"2025-11-07","open":35.12,"high":35.93,"low":34.38,"close":35.0,"volume":9751400,"rsi_14":23.68,"sma_20":39.91,"sma_60":42.72,"sma_120":47.9},{"date":"2025-11-10","open":35.81,"high":35.89,"low":34.4,"close":34.96,"volume":10173300,"rsi_14":13.5,"sma_20":39.51,"sma_60":42.55,"sma_120":47.69},{"date":"2025-11-11","open":35.82,"high":35.97,"low":34.87,"close":35.18,"volume":12342600,"rsi_14":16.14,"sma_20":39.16,"sma_60":42.38,"sma_120":47.49},{"date":"2025-11-12","open":43.84,"high":44.87,"low":41.01,"close":41.51,"volume":48483000,"rsi_14":44.57,"sma_20":39.17,"sma_60":42.32,"sma_120":47.35},{"date":"2025-11-13","open":42.29,"high":44.73,"low":41.46,"close":42.4,"volume":19693200,"rsi_14":52.3,"sma_20":39.19,"sma_60":42.28,"sma_120":47.21},{"date":"2025-11-14","open":42.4,"high":44.14,"low":42.01,"close":42.4,"volume":13488300,"rsi_14":50.65,"sma_20":39.22,"sma_60":42.24,"sma_120":47.06},{"date":"2025-11-17","open":42.0,"high":42.89,"low":41.08,"close":41.4,"volume":7372700,"rsi_14":50.78,"sma_20":39.21,"sma_60":42.15,"sma_120":46.91},{"date":"2025-11-18","open":41.68,"high":42.71,"low":41.24,"close":42.66,"volume":6769600,"rsi_14":62.01,"sma_20":39.2,"sma_60":42.11,"sma_120":46.77},{"date":"2025-11-19","open":42.72,"high":43.46,"low":42.18,"close":43.3,"volume":5979900,"rsi_14":74.07,"sma_20":39.25,"sma_60":42.07,"sma_120":46.64},{"date":"2025-11-20","open":42.97,"high":43.57,"low":41.33,"close":41.42,"volume":8101400,"rsi_14":64.82,"sma_20":39.16,"sma_60":42.01,"sma_120":46.49},{"date":"2025-11-21","open":41.57,"high":42.07,"low":40.45,"close":41.28,"volume":6728200,"rsi_14":67.39,"sma_20":39.14,"sma_60":41.96,"sma_120":46.35},{"date":"2025-11-24","open":41.05,"high":41.6,"low":40.63,"close":40.79,"volume":5129900,"rsi_14":66.29,"sma_20":39.07,"sma_60":41.89,"sma_120":46.2},{"date":"2025-11-25","open":40.75,"high":42.85,"low":40.26,"close":41.76,"volume":6251700,"rsi_14":69.01,"sma_20":39.1,"sma_60":41.83,"sma_120":46.08},{"date":"2025-11-26","open":41.97,"high":43.44,"low":41.51,"close":43.19,"volume":4833600,"rsi_14":74.3,"sma_20":39.29,"sma_60":41.81,"sma_120":45.97},{"date":"2025-11-28","open":43.34,"high":44.24,"low":43.28,"close":43.99,"volume":3016900,"rsi_14":77.94,"sma_20":39.63,"sma_60":41.77,"sma_120":45.86},{"date":"2025-12-01","open":43.52,"high":45.38,"low":43.17,"close":44.68,"volume":9109500,"rsi_14":79.03,"sma_20":40.01,"sma_60":41.76,"sma_120":45.76},{"date":"2025-12-02","open":45.0,"high":46.05,"low":44.87,"close":45.15,"volume":5838100,"rsi_14":79.34,"sma_20":40.44,"sma_60":41.76,"sma_120":45.66},{"date":"2025-12-03","open":45.34,"high":47.58,"low":45.15,"close":47.07,"volume":6646800,"rsi_14":72.1,"sma_20":40.99,"sma_60":41.8,"sma_120":45.59},{"date":"2025-12-04","open":47.28,"high":47.87,"low":46.3,"close":46.51,"volume":3588700,"rsi_14":66.78,"sma_20":41.51,"sma_60":41.86,"sma_120":45.54},{"date":"2025-12-05","open":46.57,"high":48.16,"low":46.57,"close":48.14,"volume":5855100,"rsi_14":70.68,"sma_20":42.14,"sma_60":41.95,"sma_120":45.5},{"date":"2025-12-08","open":47.84,"high":47.9,"low":45.83,"close":47.02,"volume":5629500,"rsi_14":70.07,"sma_20":42.74,"sma_60":42.01,"sma_120":45.46},{"date":"2025-12-09","open":47.1,"high":47.75,"low":46.54,"close":47.31,"volume":2880200,"rsi_14":67.84,"sma_20":43.36,"sma_60":42.09,"sma_120":45.42},{"date":"2025-12-10","open":47.7,"high":49.52,"low":47.6,"close":48.72,"volume":6914600,"rsi_14":69.64,"sma_20":44.04,"sma_60":42.19,"sma_120":45.39},{"date":"2025-12-11","open":48.2,"high":49.58,"low":47.8,"close":49.5,"volume":5540300,"rsi_14":81.81,"sma_20":44.43,"sma_60":42.28,"sma_120":45.36},{"date":"2025-12-12","open":49.48,"high":50.02,"low":48.57,"close":48.76,"volume":3672100,"rsi_14":78.12,"sma_20":44.75,"sma_60":42.34,"sma_120":45.33},{"date":"2025-12-15","open":48.83,"high":48.9,"low":47.23,"close":47.79,"volume":5054600,"rsi_14":75.4,"sma_20":45.02,"sma_60":42.39,"sma_120":45.3},{"date":"2025-12-16","open":48.0,"high":49.54,"low":47.94,"close":48.29,"volume":4705600,"rsi_14":74.53,"sma_20":45.37,"sma_60":42.43,"sma_120":45.27},{"date":"2025-12-17","open":48.21,"high":48.62,"low":47.73,"close":48.1,"volume":3374900,"rsi_14":70.34,"sma_20":45.64,"sma_60":42.47,"sma_120":45.23},{"date":"2025-12-18","open":48.51,"high":49.78,"low":48.27,"close":48.46,"volume":4135600,"rsi_14":69.22,"sma_20":45.9,"sma_60":42.51,"sma_120":45.2},{"date":"2025-12-19","open":48.0,"high":48.9,"low":47.67,"close":48.57,"volume":5610600,"rsi_14":67.6,"sma_20":46.25,"sma_60":42.59,"sma_120":45.17},{"date":"2025-12-22","open":48.94,"high":49.0,"low":47.84,"close":48.14,"volume":3916300,"rsi_14":63.58,"sma_20":46.6,"sma_60":42.69,"sma_120":45.13},{"date":"2025-12-23","open":48.02,"high":48.18,"low":47.51,"close":47.89,"volume":3107000,"rsi_14":54.39,"sma_20":46.95,"sma_60":42.76,"sma_120":45.07},{"date":"2025-12-24","open":47.8,"high":47.8,"low":46.4,"close":46.49,"volume":2113200,"rsi_14":49.9,"sma_20":47.19,"sma_60":42.83,"sma_120":45.01},{"date":"2025-12-26","open":46.71,"high":46.96,"low":46.16,"close":46.78,"volume":3041600,"rsi_14":42.31,"sma_20":47.37,"sma_60":42.92,"sma_120":44.96},{"date":"2025-12-29","open":46.28,"high":47.91,"low":46.28,"close":47.46,"volume":3984200,"rsi_14":52.62,"sma_20":47.54,"sma_60":43.01,"sma_120":44.9},{"date":"2025-12-30","open":47.42,"high":48.19,"low":47.35,"close":47.45,"volume":5143400,"rsi_14":50.86,"sma_20":47.68,"sma_60":43.1,"sma_120":44.85},{"date":"2025-12-31","open":47.3,"high":47.43,"low":46.23,"close":46.48,"volume":3040800,"rsi_14":35.42,"sma_20":47.75,"sma_60":43.16,"sma_120":44.8},{"date":"2026-01-02","open":46.84,"high":47.61,"low":46.67,"close":46.95,"volume":3310700,"rsi_14":32.7,"sma_20":47.74,"sma_60":43.25,"sma_120":44.75},{"date":"2026-01-05","open":47.5,"high":49.69,"low":47.42,"close":49.0,"volume":5743200,"rsi_14":51.38,"sma_20":47.86,"sma_60":43.34,"sma_120":44.72},{"date":"2026-01-06","open":49.0,"high":50.16,"low":48.08,"close":49.04,"volume":5714900,"rsi_14":58.06,"sma_20":47.91,"sma_60":43.44,"sma_120":44.68},{"date":"2026-01-07","open":48.88,"high":49.77,"low":48.42,"close":48.66,"volume":4369200,"rsi_14":52.42,"sma_20":47.99,"sma_60":43.55,"sma_120":44.64},{"date":"2026-01-08","open":48.27,"high":51.06,"low":48.25,"close":50.63,"volume":4091200,"rsi_14":63.44,"sma_20":48.16,"sma_60":43.68,"sma_120":44.62},{"date":"2026-01-09","open":49.58,"high":51.08,"low":48.53,"close":49.12,"volume":6449700,"rsi_14":53.12,"sma_20":48.18,"sma_60":43.79,"sma_120":44.58},{"date":"2026-01-12","open":48.59,"high":50.29,"low":47.87,"close":48.91,"volume":4666500,"rsi_14":51.59,"sma_20":48.15,"sma_60":43.92,"sma_120":44.57},{"date":"2026-01-13","open":48.81,"high":48.81,"low":47.12,"close":47.26,"volume":5892400,"rsi_14":46.3,"sma_20":48.07,"sma_60":44.0,"sma_120":44.53},{"date":"2026-01-14","open":47.3,"high":47.3,"low":44.85,"close":45.07,"volume":7684000,"rsi_14":39.8,"sma_20":47.94,"sma_60":44.06,"sma_120":44.49},{"date":"2026-01-15","open":44.61,"high":46.25,"low":44.22,"close":46.0,"volume":7383000,"rsi_14":48.16,"sma_20":47.82,"sma_60":44.13,"sma_120":44.45},{"date":"2026-01-16","open":45.9,"high":46.21,"low":44.99,"close":45.05,"volume":4472200,"rsi_14":43.83,"sma_20":47.67,"sma_60":44.17,"sma_120":44.4},{"date":"2026-01-20","open":45.07,"high":46.15,"low":44.1,"close":44.12,"volume":6317600,"rsi_14":38.29,"sma_20":47.45,"sma_60":44.2,"sma_120":44.34},{"date":"2026-01-21","open":45.74,"high":47.04,"low":45.34,"close":46.3,"volume":6741800,"rsi_14":46.5,"sma_20":47.34,"sma_60":44.25,"sma_120":44.3},{"date":"2026-01-22","open":46.19,"high":47.3,"low":46.19,"close":46.62,"volume":2792700,"rsi_14":50.44,"sma_20":47.26,"sma_60":44.33,"sma_120":44.29},{"date":"2026-01-23","open":46.86,"high":47.0,"low":45.42,"close":45.96,"volume":2775200,"rsi_14":46.9,"sma_20":47.17,"sma_60":44.4,"sma_120":44.28},{"date":"2026-01-26","open":45.84,"high":46.63,"low":45.72,"close":46.47,"volume":3416400,"rsi_14":41.23,"sma_20":47.17,"sma_60":44.48,"sma_120":44.27},{"date":"2026-01-27","open":46.61,"high":46.61,"low":45.52,"close":45.52,"volume":3792400,"rsi_14":38.53,"sma_20":47.1,"sma_60":44.59,"sma_120":44.26},{"date":"2026-01-28","open":45.95,"high":46.06,"low":44.1,"close":44.86,"volume":4592400,"rsi_14":37.84,"sma_20":46.97,"sma_60":44.72,"sma_120":44.24},{"date":"2026-01-29","open":44.51,"high":45.02,"low":44.07,"close":45.02,"volume":6441500,"rsi_14":29.69,"sma_20":46.85,"sma_60":44.85,"sma_120":44.24},{"date":"2026-01-30","open":45.79,"high":46.01,"low":44.66,"close":45.25,"volume":5922500,"rsi_14":34.56,"sma_20":46.79,"sma_60":44.99,"sma_120":44.23},{"date":"2026-02-02","open":45.0,"high":46.17,"low":44.97,"close":45.94,"volume":5781300,"rsi_14":38.59,"sma_20":46.74,"sma_60":45.16,"sma_120":44.24},{"date":"2026-02-03","open":45.63,"high":46.14,"low":42.99,"close":44.13,"volume":10001300,"rsi_14":38.12,"sma_20":46.5,"sma_60":45.29,"sma_120":44.19},{"date":"2026-02-04","open":44.15,"high":45.47,"low":43.33,"close":43.87,"volume":4543400,"rsi_14":44.66,"sma_20":46.24,"sma_60":45.43,"sma_120":44.15},{"date":"2026-02-05","open":43.59,"high":44.0,"low":42.28,"close":42.92,"volume":4604100,"rsi_14":36.32,"sma_20":45.95,"sma_60":45.56,"sma_120":44.14},{"date":"2026-02-06","open":43.29,"high":43.85,"low":42.44,"close":43.47,"volume":4541900,"rsi_14":42.73,"sma_20":45.59,"sma_60":45.7,"sma_120":44.13},{"date":"2026-02-09","open":43.54,"high":45.05,"low":43.5,"close":44.34,"volume":3902400,"rsi_14":51.02,"sma_20":45.35,"sma_60":45.86,"sma_120":44.12},{"date":"2026-02-10","open":44.88,"high":46.34,"low":44.25,"close":45.3,"volume":3366400,"rsi_14":44.78,"sma_20":45.17,"sma_60":45.92,"sma_120":44.12},{"date":"2026-02-11","open":45.64,"high":46.13,"low":45.08,"close":45.29,"volume":5193200,"rsi_14":42.83,"sma_20":45.07,"sma_60":45.97,"sma_120":44.12},{"date":"2026-02-12","open":45.6,"high":46.34,"low":43.83,"close":44.27,"volume":3613100,"rsi_14":41.23,"sma_20":45.03,"sma_60":46.0,"sma_120":44.12},{"date":"2026-02-13","open":44.7,"high":45.49,"low":44.39,"close":45.29,"volume":3155000,"rsi_14":44.18,"sma_20":45.0,"sma_60":46.06,"sma_120":44.11},{"date":"2026-02-17","open":45.31,"high":46.67,"low":45.21,"close":46.66,"volume":3920400,"rsi_14":55.4,"sma_20":45.08,"sma_60":46.13,"sma_120":44.12},{"date":"2026-02-18","open":46.61,"high":47.93,"low":46.47,"close":47.33,"volume":2790200,"rsi_14":61.68,"sma_20":45.24,"sma_60":46.2,"sma_120":44.14},{"date":"2026-02-19","open":47.1,"high":48.31,"low":46.71,"close":48.02,"volume":3126400,"rsi_14":63.51,"sma_20":45.33,"sma_60":46.31,"sma_120":44.16},{"date":"2026-02-20","open":47.8,"high":50.3,"low":47.74,"close":49.42,"volume":5434900,"rsi_14":66.99,"sma_20":45.47,"sma_60":46.44,"sma_120":44.2},{"date":"2026-02-23","open":48.18,"high":48.97,"low":46.53,"close":47.44,"volume":6451000,"rsi_14":55.53,"sma_20":45.54,"sma_60":46.55,"sma_120":44.22},{"date":"2026-02-24","open":47.42,"high":47.43,"low":46.25,"close":46.79,"volume":3322100,"rsi_14":60.73,"sma_20":45.56,"sma_60":46.64,"sma_120":44.24},{"date":"2026-02-25","open":46.9,"high":47.2,"low":46.13,"close":46.65,"volume":3642600,"rsi_14":61.32,"sma_20":45.61,"sma_60":46.69,"sma_120":44.25},{"date":"2026-02-26","open":47.21,"high":48.08,"low":46.54,"close":47.6,"volume":4070500,"rsi_14":69.06,"sma_20":45.75,"sma_60":46.75,"sma_120":44.26},{"date":"2026-02-27","open":46.8,"high":47.06,"low":45.81,"close":46.48,"volume":3736200,"rsi_14":61.71,"sma_20":45.82,"sma_60":46.78,"sma_120":44.27},{"date":"2026-03-02","open":44.91,"high":47.26,"low":44.52,"close":46.76,"volume":9162000,"rsi_14":59.87,"sma_20":45.9,"sma_60":46.81,"sma_120":44.29},{"date":"2026-03-03","open":41.04,"high":44.05,"low":40.1,"close":43.91,"volume":19386500,"rsi_14":45.09,"sma_20":45.8,"sma_60":46.76,"sma_120":44.28},{"date":"2026-03-04","open":43.22,"high":43.44,"low":41.78,"close":43.23,"volume":8338200,"rsi_14":43.05,"sma_20":45.75,"sma_60":46.7,"sma_120":44.28},{"date":"2026-03-05","open":43.23,"high":44.12,"low":42.28,"close":43.37,"volume":5590300,"rsi_14":46.77,"sma_20":45.73,"sma_60":46.62,"sma_120":44.29},{"date":"2026-03-06","open":42.4,"high":43.25,"low":41.39,"close":41.46,"volume":5490400,"rsi_14":37.09,"sma_20":45.65,"sma_60":46.53,"sma_120":44.27},{"date":"2026-03-09","open":40.55,"high":41.4,"low":39.06,"close":41.18,"volume":9244000,"rsi_14":30.06,"sma_20":45.54,"sma_60":46.43,"sma_120":44.26},{"date":"2026-03-10","open":41.25,"high":41.72,"low":40.44,"close":41.02,"volume":4075300,"rsi_14":26.15,"sma_20":45.37,"sma_60":46.3,"sma_120":44.24},{"date":"2026-03-11","open":41.25,"high":41.48,"low":39.1,"close":39.44,"volume":7467500,"rsi_14":19.62,"sma_20":45.08,"sma_60":46.13,"sma_120":44.21},{"date":"2026-03-12","open":39.11,"high":40.04,"low":37.81,"close":37.96,"volume":8489900,"rsi_14":9.65,"sma_20":44.71,"sma_60":45.95,"sma_120":44.15},{"date":"2026-03-13","open":38.1,"high":38.34,"low":37.63,"close":37.99,"volume":5035400,"rsi_14":11.43,"sma_20":44.4,"sma_60":45.79,"sma_120":44.09},{"date":"2026-03-16","open":38.1,"high":39.38,"low":37.93,"close":39.25,"volume":6007000,"rsi_14":20.68,"sma_20":44.1,"sma_60":45.64,"sma_120":44.04},{"date":"2026-03-17","open":39.67,"high":40.56,"low":39.65,"close":39.79,"volume":4081900,"rsi_14":24.13,"sma_20":43.75,"sma_60":45.5,"sma_120":43.99},{"date":"2026-03-18","open":39.44,"high":40.34,"low":38.91,"close":39.05,"volume":3158600,"rsi_14":17.24,"sma_20":43.34,"sma_60":45.34,"sma_120":43.93},{"date":"2026-03-19","open":38.49,"high":39.02,"low":38.07,"close":38.87,"volume":3874300,"rsi_14":18.58,"sma_20":42.88,"sma_60":45.18,"sma_120":43.89},{"date":"2026-03-20","open":38.7,"high":38.87,"low":37.3,"close":37.66,"volume":4641400,"rsi_14":15.11,"sma_20":42.29,"sma_60":45.01,"sma_120":43.85},{"date":"2026-03-23","open":38.36,"high":40.52,"low":38.21,"close":39.86,"volume":6303600,"rsi_14":33.66,"sma_20":41.92,"sma_60":44.87,"sma_120":43.82},{"date":"2026-03-24","open":39.44,"high":40.11,"low":39.16,"close":39.59,"volume":4382200,"rsi_14":34.81,"sma_20":41.56,"sma_60":44.76,"sma_120":43.79},{"date":"2026-03-25","open":36.97,"high":37.49,"low":34.7,"close":35.16,"volume":24887800,"rsi_14":24.77,"sma_20":40.98,"sma_60":44.57,"sma_120":43.74},{"date":"2026-03-26","open":34.82,"high":34.95,"low":32.05,"close":32.11,"volume":16826500,"rsi_14":23.15,"sma_20":40.21,"sma_60":44.31,"sma_120":43.66},{"date":"2026-03-27","open":32.0,"high":32.99,"low":31.41,"close":32.39,"volume":12057100,"rsi_14":24.76,"sma_20":39.5,"sma_60":44.06,"sma_120":43.58},{"date":"2026-03-30","open":32.53,"high":33.14,"low":31.75,"close":31.88,"volume":7288500,"rsi_14":24.27,"sma_20":38.76,"sma_60":43.82,"sma_120":43.49},{"date":"2026-03-31","open":32.48,"high":34.24,"low":32.28,"close":34.02,"volume":9966500,"rsi_14":35.21,"sma_20":38.26,"sma_60":43.6,"sma_120":43.43},{"date":"2026-04-01","open":33.51,"high":35.08,"low":33.5,"close":34.77,"volume":7653900,"rsi_14":40.93,"sma_20":37.84,"sma_60":43.36,"sma_120":43.35},{"date":"2026-04-02","open":33.97,"high":34.53,"low":32.83,"close":33.03,"volume":8097000,"rsi_14":37.15,"sma_20":37.32,"sma_60":43.1,"sma_120":43.27},{"date":"2026-04-06","open":32.95,"high":33.97,"low":32.81,"close":33.67,"volume":4467600,"rsi_14":35.06,"sma_20":36.93,"sma_60":42.85,"sma_120":43.2},{"date":"2026-04-07","open":33.31,"high":33.44,"low":31.76,"close":32.21,"volume":15912900,"rsi_14":30.66,"sma_20":36.49,"sma_60":42.54,"sma_120":43.11},{"date":"2026-04-08","open":34.6,"high":35.59,"low":33.53,"close":33.81,"volume":8573800,"rsi_14":37.19,"sma_20":36.13,"sma_60":42.28,"sma_120":43.04},{"date":"2026-04-09","open":33.6,"high":34.53,"low":33.2,"close":34.44,"volume":5350900,"rsi_14":39.41,"sma_20":35.88,"sma_60":42.04,"sma_120":42.98},{"date":"2026-04-10","open":34.39,"high":34.6,"low":33.01,"close":33.55,"volume":5941200,"rsi_14":40.02,"sma_20":35.65,"sma_60":41.81,"sma_120":42.91},{"date":"2026-04-13","open":33.33,"high":34.48,"low":33.15,"close":34.19,"volume":4803400,"rsi_14":35.1,"sma_20":35.46,"sma_60":41.63,"sma_120":42.85},{"date":"2026-04-14","open":34.39,"high":35.85,"low":34.33,"close":35.58,"volume":7918900,"rsi_14":40.05,"sma_20":35.28,"sma_60":41.46,"sma_120":42.8},{"date":"2026-04-15","open":35.94,"high":36.22,"low":35.41,"close":35.43,"volume":5666700,"rsi_14":50.85,"sma_20":35.06,"sma_60":41.3,"sma_120":42.73},{"date":"2026-04-16","open":36.2,"high":36.57,"low":35.39,"close":35.42,"volume":4158200,"rsi_14":62.9,"sma_20":34.88,"sma_60":41.15,"sma_120":42.68},{"date":"2026-04-17","open":36.69,"high":37.77,"low":36.69,"close":36.95,"volume":5796100,"rsi_14":66.19,"sma_20":34.79,"sma_60":41.0,"sma_120":42.63},{"date":"2026-04-20","open":36.48,"high":37.42,"low":35.88,"close":37.25,"volume":4162800,"rsi_14":69.36,"sma_20":34.77,"sma_60":40.84,"sma_120":42.59},{"date":"2026-04-21","open":37.34,"high":37.89,"low":36.44,"close":36.73,"volume":3116100,"rsi_14":61.06,"sma_20":34.61,"sma_60":40.69,"sma_120":42.54},{"date":"2026-04-22","open":36.87,"high":37.18,"low":35.87,"close":36.6,"volume":4630700,"rsi_14":57.87,"sma_20":34.46,"sma_60":40.52,"sma_120":42.5},{"date":"2026-04-23","open":36.9,"high":36.9,"low":35.6,"close":36.22,"volume":3987400,"rsi_14":65.53,"sma_20":34.51,"sma_60":40.37,"sma_120":42.48},{"date":"2026-04-24","open":35.88,"high":36.3,"low":35.1,"close":36.25,"volume":4441100,"rsi_14":63.35,"sma_20":34.72,"sma_60":40.23,"sma_120":42.47},{"date":"2026-04-27","open":35.92,"high":36.25,"low":35.36,"close":35.93,"volume":3136900,"rsi_14":71.83,"sma_20":34.9,"sma_60":40.07,"sma_120":42.46},{"date":"2026-04-28","open":35.78,"high":36.23,"low":35.01,"close":35.43,"volume":4353100,"rsi_14":60.92,"sma_20":35.07,"sma_60":39.91,"sma_120":42.45},{"date":"2026-04-29","open":35.39,"high":35.49,"low":34.88,"close":35.33,"volume":3184800,"rsi_14":56.46,"sma_20":35.14,"sma_60":39.73,"sma_120":42.44},{"date":"2026-04-30","open":35.33,"high":35.98,"low":34.88,"close":35.61,"volume":3482700,"rsi_14":66.4,"sma_20":35.18,"sma_60":39.59,"sma_120":42.44},{"date":"2026-05-01","open":35.91,"high":36.26,"low":34.33,"close":34.54,"volume":7188300,"rsi_14":52.61,"sma_20":35.26,"sma_60":39.44,"sma_120":42.43},{"date":"2026-05-04","open":34.42,"high":35.21,"low":34.17,"close":34.29,"volume":4787800,"rsi_14":38.42,"sma_20":35.29,"sma_60":39.29,"sma_120":42.43},{"date":"2026-05-05","open":34.57,"high":34.85,"low":33.81,"close":34.59,"volume":4895800,"rsi_14":42.66,"sma_20":35.41,"sma_60":39.14,"sma_120":42.42},{"date":"2026-05-06","open":35.63,"high":36.07,"low":35.08,"close":36.06,"volume":6277900,"rsi_14":54.46,"sma_20":35.52,"sma_60":39.01,"sma_120":42.43},{"date":"2026-05-07","open":36.0,"high":36.73,"low":35.38,"close":35.65,"volume":6811000,"rsi_14":39.27,"sma_20":35.58,"sma_60":38.85,"sma_120":42.38},{"date":"2026-05-08","open":35.65,"high":35.75,"low":34.82,"close":35.24,"volume":6087100,"rsi_14":33.71,"sma_20":35.66,"sma_60":38.68,"sma_120":42.32},{"date":"2026-05-11","open":35.01,"high":35.34,"low":33.57,"close":34.04,"volume":11180800,"rsi_14":30.36,"sma_20":35.66,"sma_60":38.51,"sma_120":42.25},{"date":"2026-05-12","open":32.12,"high":34.23,"low":31.62,"close":33.83,"volume":16628400,"rsi_14":30.01,"sma_20":35.57,"sma_60":38.32,"sma_120":42.19},{"date":"2026-05-13","open":33.78,"high":35.94,"low":33.56,"close":35.39,"volume":15484900,"rsi_14":44.88,"sma_20":35.57,"sma_60":38.13,"sma_120":42.13},{"date":"2026-05-14","open":35.39,"high":36.97,"low":35.31,"close":36.84,"volume":9861500,"rsi_14":53.1,"sma_20":35.64,"sma_60":37.95,"sma_120":42.08},{"date":"2026-05-15","open":37.0,"high":37.65,"low":35.96,"close":37.26,"volume":8409500,"rsi_14":56.91,"sma_20":35.65,"sma_60":37.77,"sma_120":42.04},{"date":"2026-05-18","open":36.9,"high":38.27,"low":36.86,"close":38.1,"volume":6475500,"rsi_14":63.39,"sma_20":35.7,"sma_60":37.59,"sma_120":42.01},{"date":"2026-05-19","open":38.17,"high":38.3,"low":37.04,"close":37.34,"volume":5243500,"rsi_14":59.45,"sma_20":35.73,"sma_60":37.42,"sma_120":41.99},{"date":"2026-05-20","open":37.24,"high":37.95,"low":36.14,"close":37.85,"volume":7013200,"rsi_14":60.31,"sma_20":35.79,"sma_60":37.27,"sma_120":41.95},{"date":"2026-05-21","open":37.58,"high":39.26,"low":37.01,"close":39.19,"volume":8111600,"rsi_14":70.89,"sma_20":35.94,"sma_60":37.14,"sma_120":41.92},{"date":"2026-05-22","open":39.4,"high":40.15,"low":39.26,"close":39.81,"volume":5115600,"rsi_14":74.0,"sma_20":36.12,"sma_60":37.01,"sma_120":41.88},{"date":"2026-05-26","open":40.03,"high":40.46,"low":39.44,"close":40.32,"volume":5542800,"rsi_14":74.47,"sma_20":36.34,"sma_60":36.91,"sma_120":41.85},{"date":"2026-05-27","open":41.12,"high":41.28,"low":39.59,"close":39.62,"volume":5752500,"rsi_14":66.27,"sma_20":36.55,"sma_60":36.79,"sma_120":41.8},{"date":"2026-05-28","open":39.19,"high":40.07,"low":38.58,"close":39.75,"volume":5068600,"rsi_14":69.23,"sma_20":36.77,"sma_60":36.72,"sma_120":41.74},{"date":"2026-05-29","open":39.75,"high":41.0,"low":39.61,"close":40.82,"volume":4800200,"rsi_14":74.65,"sma_20":37.03,"sma_60":36.68,"sma_120":41.69},{"date":"2026-06-01","open":40.67,"high":41.41,"low":39.6,"close":39.63,"volume":7407200,"rsi_14":74.71,"sma_20":37.28,"sma_60":36.62,"sma_120":41.62},{"date":"2026-06-02","open":39.24,"high":39.25,"low":38.06,"close":38.32,"volume":5762200,"rsi_14":68.09,"sma_20":37.48,"sma_60":36.57,"sma_120":41.55},{"date":"2026-06-03","open":38.0,"high":38.0,"low":36.77,"close":37.52,"volume":3919100,"rsi_14":59.14,"sma_20":37.63,"sma_60":36.51,"sma_120":41.47},{"date":"2026-06-04","open":37.79,"high":37.9,"low":37.05,"close":37.47,"volume":5237000,"rsi_14":53.07,"sma_20":37.7,"sma_60":36.45,"sma_120":41.37},{"date":"2026-06-05","open":37.2,"high":37.63,"low":36.66,"close":37.08,"volume":4174700,"rsi_14":49.12,"sma_20":37.77,"sma_60":36.41,"sma_120":41.27},{"date":"2026-06-08","open":36.43,"high":37.21,"low":35.78,"close":37.11,"volume":4092700,"rsi_14":44.74,"sma_20":37.86,"sma_60":36.39,"sma_120":41.17},{"date":"2026-06-09","open":37.46,"high":38.92,"low":37.29,"close":38.25,"volume":4432100,"rsi_14":54.65,"sma_20":38.07,"sma_60":36.4,"sma_120":41.09},{"date":"2026-06-10","open":37.75,"high":38.49,"low":37.36,"close":38.0,"volume":3396700,"rsi_14":50.79,"sma_20":38.28,"sma_60":36.38,"sma_120":41.01},{"date":"2026-06-11","open":37.32,"high":39.22,"low":37.32,"close":39.21,"volume":4668700,"rsi_14":50.11,"sma_20":38.47,"sma_60":36.37,"sma_120":40.94},{"date":"2026-06-12","open":39.5,"high":39.74,"low":38.47,"close":38.58,"volume":3831400,"rsi_14":43.46,"sma_20":38.56,"sma_60":36.36,"sma_120":40.85},{"date":"2026-06-15","open":39.6,"high":39.75,"low":38.14,"close":38.69,"volume":3333600,"rsi_14":40.95,"sma_20":38.63,"sma_60":36.36,"sma_120":40.77},{"date":"2026-06-16","open":38.65,"high":39.29,"low":37.94,"close":38.06,"volume":4528000,"rsi_14":41.28,"sma_20":38.63,"sma_60":36.36,"sma_120":40.69},{"date":"2026-06-17","open":38.17,"high":39.15,"low":37.57,"close":37.72,"volume":6566400,"rsi_14":38.91,"sma_20":38.65,"sma_60":36.33,"sma_120":40.6},{"date":"2026-06-18","open":38.11,"high":39.2,"low":37.99,"close":38.88,"volume":4097000,"rsi_14":39.5,"sma_20":38.7,"sma_60":36.32,"sma_120":40.54},{"date":"2026-06-22","open":38.68,"high":38.68,"low":35.63,"close":36.21,"volume":8331900,"rsi_14":34.05,"sma_20":38.55,"sma_60":36.33,"sma_120":40.45},{"date":"2026-06-23","open":35.79,"high":36.1,"low":35.09,"close":35.14,"volume":4848000,"rsi_14":34.83,"sma_20":38.32,"sma_60":36.38,"sma_120":40.35},{"date":"2026-06-24","open":35.63,"high":36.92,"low":35.22,"close":36.92,"volume":8130300,"rsi_14":47.38,"sma_20":38.15,"sma_60":36.46,"sma_120":40.26},{"date":"2026-06-25","open":37.72,"high":38.36,"low":36.41,"close":36.58,"volume":5117000,"rsi_14":46.21,"sma_20":38.0,"sma_60":36.54,"sma_120":40.18},{"date":"2026-06-26","open":36.31,"high":37.45,"low":35.68,"close":37.07,"volume":5361500,"rsi_14":49.96,"sma_20":37.86,"sma_60":36.59,"sma_120":40.09},{"date":"2026-06-29","open":36.89,"high":37.34,"low":35.36,"close":35.42,"volume":4297100,"rsi_14":43.73,"sma_20":37.59,"sma_60":36.6,"sma_120":39.98},{"date":"2026-06-30","open":35.38,"high":35.89,"low":34.67,"close":35.42,"volume":6535600,"rsi_14":38.52,"sma_20":37.38,"sma_60":36.64,"sma_120":39.87},{"date":"2026-07-01","open":35.58,"high":36.49,"low":35.27,"close":35.56,"volume":5581900,"rsi_14":40.02,"sma_20":37.24,"sma_60":36.67,"sma_120":39.76},{"date":"2026-07-02","open":36.5,"high":37.25,"low":35.86,"close":36.83,"volume":4168125,"rsi_14":40.31,"sma_20":37.21,"sma_60":36.75,"sma_120":39.64},{"date":"2026-07-06","open":36.95,"high":37.45,"low":36.12,"close":36.87,"volume":4225919,"rsi_14":42.69,"sma_20":37.18,"sma_60":36.8,"sma_120":39.54},{"date":"2026-07-07","open":36.96,"high":37.14,"low":35.88,"close":36.62,"volume":4192005,"rsi_14":41.25,"sma_20":37.16,"sma_60":36.84,"sma_120":39.44},{"date":"2026-07-08","open":36.05,"high":36.55,"low":35.28,"close":36.38,"volume":3392539,"rsi_14":42.66,"sma_20":37.12,"sma_60":36.88,"sma_120":39.35},{"date":"2026-07-09","open":35.89,"high":37.36,"low":35.67,"close":36.77,"volume":3442359,"rsi_14":45.87,"sma_20":37.05,"sma_60":36.93,"sma_120":39.28},{"date":"2026-07-10","open":37.43,"high":38.82,"low":36.67,"close":38.54,"volume":5753410,"rsi_14":48.6,"sma_20":37.07,"sma_60":36.98,"sma_120":39.22},{"date":"2026-07-13","open":38.83,"high":39.23,"low":37.67,"close":37.92,"volume":3406826,"rsi_14":58.51,"sma_20":37.01,"sma_60":37.02,"sma_120":39.16},{"date":"2026-07-14","open":37.5,"high":38.46,"low":37.5,"close":37.74,"volume":2709349,"rsi_14":64.19,"sma_20":36.97,"sma_60":37.06,"sma_120":39.1},{"date":"2026-07-15","open":37.76,"high":38.43,"low":37.4,"close":37.46,"volume":3130445,"rsi_14":53.52,"sma_20":36.91,"sma_60":37.06,"sma_120":39.03},{"date":"2026-07-16","open":37.86,"high":38.85,"low":36.78,"close":38.2,"volume":2853800,"rsi_14":60.05,"sma_20":36.91,"sma_60":37.08,"sma_120":38.96},{"date":"2026-07-17","open":37.68,"high":38.35,"low":37.05,"close":37.2,"volume":3144749,"rsi_14":50.76,"sma_20":36.89,"sma_60":37.09,"sma_120":38.89},{"date":"2026-07-20","open":37.02,"high":37.85,"low":36.62,"close":37.65,"volume":3751092,"rsi_14":65.13,"sma_20":36.82,"sma_60":37.11,"sma_120":38.81},{"date":"2026-07-21","open":37.58,"high":37.95,"low":36.95,"close":37.24,"volume":2399887,"rsi_14":61.7,"sma_20":36.88,"sma_60":37.12,"sma_120":38.75},{"date":"2026-07-22","open":37.46,"high":37.48,"low":36.08,"close":36.65,"volume":4208610,"rsi_14":56.62,"sma_20":36.95,"sma_60":37.13,"sma_120":38.68},{"date":"2026-07-23","open":36.44,"high":36.44,"low":34.7,"close":34.84,"volume":5158764,"rsi_14":38.65,"sma_20":36.85,"sma_60":37.11,"sma_120":38.59},{"date":"2026-07-24","open":34.86,"high":36.13,"low":34.61,"close":35.82,"volume":7047385,"rsi_14":44.59,"sma_20":36.81,"sma_60":37.12,"sma_120":38.51},{"date":"2026-07-27","open":36.67,"high":37.69,"low":36.67,"close":37.06,"volume":5366902,"rsi_14":52.06,"sma_20":36.81,"sma_60":37.15,"sma_120":38.44},{"date":"2026-07-28","open":37.78,"high":38.37,"low":37.3,"close":37.89,"volume":3381202,"rsi_14":56.69,"sma_20":36.93,"sma_60":37.18,"sma_120":38.39},{"date":"2026-07-29","open":37.41,"high":38.77,"low":37.13,"close":37.91,"volume":3401450,"rsi_14":55.22,"sma_20":37.06,"sma_60":37.24,"sma_120":38.34},{"date":"2026-07-30","open":37.42,"high":37.5,"low":36.51,"close":37.1,"volume":4309664,"rsi_14":42.77,"sma_20":37.13,"sma_60":37.29,"sma_120":38.29},{"date":"2026-07-31","open":37.1,"high":37.1,"low":36.22,"close":36.24,"volume":3113081,"rsi_14":41.76,"sma_20":37.11,"sma_60":37.31,"sma_120":38.23},{"date":"2026-08-03","open":37.76,"high":38.35,"low":37.42,"close":37.95,"volume":5049813,"rsi_14":50.9,"sma_20":37.16,"sma_60":37.35,"sma_120":38.18},{"date":"2026-08-04","open":38.5,"high":38.5,"low":37.58,"close":37.61,"volume":3727159,"rsi_14":50.64,"sma_20":37.21,"sma_60":37.38,"sma_120":38.11},{"date":"2026-08-05","open":38.0,"high":38.72,"low":37.66,"close":38.19,"volume":3354294,"rsi_14":50.0,"sma_20":37.3,"sma_60":37.43,"sma_120":38.05},{"date":"2026-08-06","open":38.02,"high":38.33,"low":37.12,"close":37.34,"volume":3680554,"rsi_14":50.65,"sma_20":37.33,"sma_60":37.48,"sma_120":38.0},{"date":"2026-08-07","open":38.0,"high":38.04,"low":37.16,"close":37.55,"volume":5092425,"rsi_14":49.53,"sma_20":37.28,"sma_60":37.54,"sma_120":37.93},{"date":"2026-08-10","open":38.34,"high":39.05,"low":37.6,"close":38.78,"volume":9483980},{"date":"2026-08-11","open":31.59,"high":31.75,"low":30.11,"close":30.91,"volume":43969894,"rsi_14":35.16,"sma_20":36.98,"sma_60":37.5,"sma_120":37.73},{"date":"2026-08-12","open":31.86,"high":32.01,"low":30.61,"close":31.01,"volume":17001036,"rsi_14":39.14,"sma_20":36.66,"sma_60":37.4,"sma_120":37.59},{"date":"2026-08-13","open":31.46,"high":31.59,"low":30.45,"close":31.59,"volume":13123017,"rsi_14":37.72,"sma_20":36.33,"sma_60":37.29,"sma_120":37.44},{"date":"2026-08-14","open":31.5,"high":32.75,"low":31.27,"close":32.22,"volume":9065488,"rsi_14":35.44,"sma_20":36.08,"sma_60":37.2,"sma_120":37.31},{"date":"2026-08-17","open":32.8,"high":32.93,"low":31.08,"close":31.31,"volume":10178886,"rsi_14":30.3,"sma_20":35.76,"sma_60":37.1,"sma_120":37.18},{"date":"2026-08-18","open":31.4,"high":31.62,"low":30.84,"close":31.03,"volume":9636495,"rsi_14":29.72,"sma_20":35.45,"sma_60":36.96,"sma_120":37.05},{"date":"2026-08-19","open":31.42,"high":31.68,"low":30.98,"close":31.26,"volume":6834324},{"date":"2026-08-20","open":31.01,"high":31.04,"low":29.63,"close":29.9,"volume":10030722,"rsi_14":31.22,"sma_20":34.93,"sma_60":36.64,"sma_120":36.78},{"date":"2026-08-21","open":30.36,"high":30.36,"low":29.91,"close":30.02,"volume":5236157,"rsi_14":24.07,"sma_20":34.64,"sma_60":36.48,"sma_120":36.64},{"date":"2026-08-24","open":30.0,"high":30.25,"low":29.26,"close":29.51,"volume":7227029},{"date":"2026-08-25","open":28.88,"high":29.08,"low":28.55,"close":28.83,"volume":10023573,"rsi_14":19.92,"sma_20":33.81,"sma_60":36.11,"sma_120":36.4},{"date":"2026-08-26","open":29.01,"high":29.4,"low":28.65,"close":29.23,"volume":7256716},{"date":"2026-08-27","open":29.42,"high":29.66,"low":28.82,"close":28.95,"volume":6075766,"rsi_14":21.67,"sma_20":32.97,"sma_60":35.78,"sma_120":36.18},{"date":"2026-08-28","open":29.21,"high":29.5,"low":28.85,"close":28.85,"volume":4991095,"rsi_14":14.66,"sma_20":32.6,"sma_60":35.64,"sma_120":36.07},{"date":"2026-08-31","open":28.81,"high":28.83,"low":28.2,"close":28.5,"volume":6697965},{"date":"2026-09-01","open":28.2,"high":28.27,"low":27.71,"close":27.73,"volume":5774826,"rsi_14":27.22,"sma_20":31.64,"sma_60":35.33,"sma_120":35.87},{"date":"2026-09-02","open":27.68,"high":27.99,"low":27.56,"close":27.8,"volume":5827277,"rsi_14":21.67,"sma_20":31.12,"sma_60":35.18,"sma_120":35.79},{"date":"2026-09-03","open":27.99,"high":28.38,"low":27.65,"close":28.36,"volume":4673802},{"date":"2026-09-04","open":27.8,"high":28.36,"low":27.8,"close":27.99,"volume":7244249,"rsi_14":22.7,"sma_20":30.19,"sma_60":34.85,"sma_120":35.61},{"date":"2026-09-08","open":28.0,"high":28.14,"low":27.1,"close":27.27,"volume":9886383},{"date":"2026-09-09","open":26.89,"high":27.88,"low":26.82,"close":26.84,"volume":9153680,"rsi_14":17.11,"sma_20":29.41,"sma_60":34.45,"sma_120":35.41},{"date":"2026-09-10","open":26.75,"high":27.14,"low":26.6,"close":26.85,"volume":8666539,"rsi_14":21.6,"sma_20":29.2,"sma_60":34.25,"sma_120":35.31},{"date":"2026-09-11","open":27.43,"high":27.97,"low":27.2,"close":27.41,"volume":7520768,"rsi_14":27.54,"sma_20":28.99,"sma_60":34.08,"sma_120":35.22},{"date":"2026-09-14","open":27.48,"high":27.74,"low":27.25,"close":27.47,"volume":7447147,"rsi_14":30.97,"sma_20":28.76,"sma_60":33.91,"sma_120":35.12},{"date":"2026-09-15","open":27.3,"high":27.42,"low":26.62,"close":26.76,"volume":8833628},{"date":"2026-09-16","open":27.0,"high":27.78,"low":26.88,"close":27.15,"volume":8003349,"rsi_14":30.67,"sma_20":28.33,"sma_60":33.55,"sma_120":34.94},{"date":"2026-09-17","open":27.6,"high":27.68,"low":26.36,"close":27.33,"volume":10205777,"rsi_14":34.66,"sma_20":28.14,"sma_60":33.42,"sma_120":34.9},{"date":"2026-09-18","open":28.36,"high":28.38,"low":27.02,"close":27.26,"volume":21207824,"rsi_14":34.82,"sma_20":28.01,"sma_60":33.26,"sma_120":34.86},{"date":"2026-09-21","open":27.63,"high":27.86,"low":26.91,"close":27.32,"volume":13966763,"rsi_14":38.23,"sma_20":27.87,"sma_60":33.11,"sma_120":34.82},{"date":"2026-09-22","open":30.4,"high":31.16,"low":29.37,"close":29.39,"volume":43259783,"rsi_14":63.32,"sma_20":27.86,"sma_60":32.98,"sma_120":34.78},{"date":"2026-09-23","open":29.99,"high":30.77,"low":29.5,"close":30.16,"volume":17752397,"rsi_14":66.95,"sma_20":27.93,"sma_60":32.89,"sma_120":34.75},{"date":"2026-09-24","open":30.16,"high":30.75,"low":29.7,"close":30.46,"volume":10999442,"rsi_14":65.67,"sma_20":27.99,"sma_60":32.81,"sma_120":34.72},{"date":"2026-09-25","open":30.7,"high":31.0,"low":29.75,"close":29.96,"volume":12744849,"rsi_14":64.37,"sma_20":28.04,"sma_60":32.72,"sma_120":34.69},{"date":"2026-09-28","open":29.66,"high":30.24,"low":29.28,"close":30.0,"volume":7459111,"rsi_14":72.2,"sma_20":28.1,"sma_60":32.6,"sma_120":34.68},{"date":"2026-09-29","open":30.04,"high":30.26,"low":29.5,"close":29.55,"volume":8455885,"rsi_14":71.96,"sma_20":28.15,"sma_60":32.48,"sma_120":34.64},{"date":"2026-09-30","open":29.75,"high":29.75,"low":29.16,"close":29.61,"volume":9019733,"rsi_14":72.19,"sma_20":28.25,"sma_60":32.36,"sma_120":34.6},{"date":"2026-10-01","open":29.94,"high":30.35,"low":29.56,"close":30.2,"volume":11815782,"rsi_14":72.32,"sma_20":28.37,"sma_60":32.26,"sma_120":34.57},{"date":"2026-10-02","open":30.25,"high":30.98,"low":29.68,"close":30.85,"volume":12836334,"rsi_14":74.6,"sma_20":28.49,"sma_60":32.16,"sma_120":34.54},{"date":"2026-10-05","open":30.93,"high":31.91,"low":30.82,"close":31.88,"volume":10726545,"rsi_14":85.75,"sma_20":28.69,"sma_60":32.05,"sma_120":34.51},{"date":"2026-10-06","open":31.98,"high":33.17,"low":31.7,"close":33.13,"volume":11155363,"rsi_14":87.28,"sma_20":28.98,"sma_60":31.97,"sma_120":34.49},{"date":"2026-10-07","open":32.85,"high":33.31,"low":32.56,"close":33.22,"volume":8252135},{"date":"2026-10-08","open":32.85,"high":34.27,"low":32.67,"close":34.04,"volume":13772986,"rsi_14":89.04,"sma_20":29.66,"sma_60":31.84,"sma_120":34.45},{"date":"2026-10-09","open":34.03,"high":35.16,"low":33.85,"close":35.09,"volume":11138365,"rsi_14":90.18,"sma_20":30.04,"sma_60":31.79,"sma_120":34.43},{"date":"2026-10-12","open":34.91,"high":35.37,"low":34.69,"close":35.35,"volume":8824151,"rsi_14":87.92,"sma_20":30.44,"sma_60":31.76,"sma_120":34.42},{"date":"2026-10-13","open":35.53,"high":35.85,"low":35.12,"close":35.49,"volume":8624770,"rsi_14":86.82,"sma_20":30.87,"sma_60":31.72,"sma_120":34.41},{"date":"2026-10-14","open":35.46,"high":35.72,"low":34.98,"close":35.5,"volume":10050726,"rsi_14":86.33,"sma_20":31.29,"sma_60":31.69,"sma_120":34.41},{"date":"2026-10-15","open":35.85,"high":36.08,"low":34.88,"close":35.19,"volume":9540656,"rsi_14":88.74,"sma_20":31.68,"sma_60":31.67,"sma_120":34.4},{"date":"2026-10-16","open":35.46,"high":35.77,"low":34.27,"close":34.75,"volume":10190773,"rsi_14":83.04,"sma_20":32.06,"sma_60":31.67,"sma_120":34.39},{"date":"2026-10-19","open":34.52,"high":35.86,"low":34.45,"close":35.41,"volume":7254672,"rsi_14":89.82,"sma_20":32.46,"sma_60":31.66,"sma_120":34.39},{"date":"2026-10-20","open":35.55,"high":35.8,"low":35.3,"close":35.42,"volume":6499430},{"date":"2026-10-21","open":35.14,"high":35.31,"low":34.02,"close":34.22,"volume":7124693,"rsi_14":75.38,"sma_20":32.97,"sma_60":31.57,"sma_120":34.38},{"date":"2026-10-22","open":34.0,"high":34.82,"low":33.72,"close":33.97,"volume":10735638,"rsi_14":70.74,"sma_20":33.14,"sma_60":31.5,"sma_120":34.37},{"date":"2026-10-23","open":33.97,"high":33.97,"low":32.53,"close":32.53,"volume":0,"rsi_14":70.74,"sma_20":33.14,"sma_60":31.5,"sma_120":34.37}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":82.3,"pbr":null,"ttm_eps":null,"close":26.97},{"fiscal_year":2024,"fiscal_quarter":"Q1","per":67.91,"pbr":null,"ttm_eps":null,"close":35.38}],"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":"On Holding AG","phase":"above-fold","symbol_resolved":true}