{"status":"ok","report":{"price_analysis":{"current":37.96,"change_1d":-0.8,"change_7d":5.0,"change_30d":0.5,"high_30d":38.66,"low_30d":35.62,"position_in_range":77.0,"support":35.92,"resistance":38.36},"summary":"Brookfield Wealth Solutions Ltd.(BNT)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 22.99억. 현재가 $38.37, 전일 대비 +2.3%, 30일 +0.5%. PER 17.7배 / ROE 0.8%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.7배입니다. ROE 0.8%입니다. 시가총액 22.99억. 매출 119.55억, 영업이익 2.75억.","grade":"C","comment":"PER 17.7배, ROE 0.8%","per":17.51,"pbr":0.13,"roe":0.8,"eps":2.1680581364303833,"revenue":11954920585.0,"operating_income":274789993.0,"net_income":129927388.0,"market_cap":2274866880,"profit_margin":1.09,"roa":0.07,"operating_margin":2.3,"gross_margin":100.0,"debt_ratio":0.5498458439020949,"total_assets":198578420000.0,"total_equity":17492983000.0,"total_debt":9618444000.0,"dividend_yield":0.56,"eps_basis":"TTM_NI_SHARES","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 62.2로 강세 구간입니다. MACD(-0.30)가 시그널선(-0.61)을 상회합니다(골든크로스). SMA20 37, SMA60 40 — 혼조세입니다. 볼린저밴드 36~38 (현재 위치 124%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":62.194092827004184,"macd":-0.3025361514961702,"macd_signal":-0.6114019028372432,"sma_20":36.82275,"sma_60":39.67908333333333,"bb_upper":37.86779294170144,"bb_lower":35.77770705829856,"atr_14":0.6403214285714297},"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":"PER 17.7x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":55,"summary":"매출 -47.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-47.3,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":128.3,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.2,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":48,"summary":"유동비율 0.1x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":0.13,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.2,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1.8,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.7x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -47.3%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"C","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"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":0.4,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 152% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 152% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.51,"current_pbr":0.13,"per_5y_high":83.28,"per_5y_low":7.68,"per_5y_avg":31.35,"per_percentile":42.9,"pbr_5y_high":0.98,"pbr_5y_low":0.77,"pbr_5y_avg":0.85,"pbr_percentile":0.0,"per_5y_median":22.75,"pbr_5y_median":0.85,"history":[{"quarter":"2024-Q2","per":7.68,"pbr":0.79},{"quarter":"2024-Q3","per":9.57,"pbr":0.91},{"quarter":"2024-Q4","per":16.03,"pbr":0.98},{"quarter":"2025-Q1","per":22.75,"pbr":0.89},{"quarter":"2025-Q2","per":32.28,"pbr":0.85},{"quarter":"2025-Q3","per":47.85,"pbr":0.88},{"quarter":"2025-Q4","per":83.28,"pbr":0.82},{"quarter":"2026-Q1","per":null,"pbr":0.78},{"quarter":"2026-Q2","per":null,"pbr":0.77},{"quarter":"현재","per":17.51,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27.4248,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":35.1132,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":37.992,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":34.5768,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":41.0005,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":45.4549,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":45.8044,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":41.3366,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":42.66,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.68,"eps":3.5732,"close":27.42,"source":"reported"},{"date":"2024-07","per":9.02,"eps":3.5732,"close":32.25,"source":"reported"},{"date":"2024-08","per":9.32,"eps":3.5732,"close":33.29,"source":"reported"},{"date":"2024-09","per":9.57,"eps":3.6694,"close":35.11,"source":"reported"},{"date":"2024-10","per":9.55,"eps":3.6694,"close":35.05,"source":"reported"},{"date":"2024-11","per":11.05,"eps":3.6694,"close":40.55,"source":"reported"},{"date":"2024-12","per":16.03,"eps":2.3707,"close":37.99,"source":"reported"},{"date":"2025-01","per":17.09,"eps":2.3707,"close":40.51,"source":"reported"},{"date":"2025-02","per":16.14,"eps":2.3707,"close":38.26,"source":"reported"},{"date":"2025-03","per":22.75,"eps":1.52,"close":34.58,"source":"reported"},{"date":"2025-04","per":23.39,"eps":1.52,"close":35.56,"source":"reported"},{"date":"2025-05","per":25.24,"eps":1.52,"close":38.37,"source":"reported"},{"date":"2025-06","per":32.28,"eps":1.27,"close":41.0,"source":"reported"},{"date":"2025-07","per":34.93,"eps":1.27,"close":44.36,"source":"reported"},{"date":"2025-08","per":34.36,"eps":1.27,"close":43.63,"source":"reported"},{"date":"2025-09","per":47.85,"eps":0.95,"close":45.45,"source":"reported"},{"date":"2025-10","per":48.28,"eps":0.95,"close":45.86,"source":"reported"},{"date":"2025-11","per":49.21,"eps":0.95,"close":46.75,"source":"reported"},{"date":"2025-12","per":83.28,"eps":0.55,"close":45.8,"source":"reported"},{"date":"2026-01","per":82.7,"eps":0.55,"close":45.49,"source":"reported"},{"date":"2026-02","per":80.49,"eps":0.55,"close":44.27,"source":"reported"}],"trailing_per_history_meta":{"avg":31.91,"std":24.29,"upper_1sd":56.21,"lower_1sd":7.62,"current":80.49,"count":21},"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":0.56,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.2,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.56,"summary":"배당수익률 0.56%","metrics":[{"name":"배당수익률","value":0.56,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"17.7배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"0.8%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","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":"2026-10-23T21:48:36.137013+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00796712110221567,"dividend_yield":null,"eps":0.07,"revenue":4109915188.0,"operating_income":179327577.0,"net_income":139368714.0,"market_cap":null,"profit_margin":0.03391036253179247,"operating_margin":0.04363291425662383,"roa":0.0007018321225438292,"gross_margin":1.0,"total_equity":17492983000.0,"total_assets":198578420000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.11,"pbr":0.663,"roe":-0.03627472191350568,"dividend_yield":0.56,"eps":-10.02143065011347,"revenue":1633061534.0,"operating_income":-633107189.0,"net_income":-600564296.0,"market_cap":12053251000.0,"profit_margin":-0.3677536231773126,"operating_margin":-0.3876811594779747,"roa":-0.003848315675481709,"gross_margin":0.6044685992830445,"total_equity":16556000000.0,"total_assets":156059000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0004627419306692334,"dividend_yield":null,"eps":0.0,"revenue":3100943863.0,"operating_income":-28430395.0,"net_income":8122970.0,"market_cap":null,"profit_margin":0.002619515334321936,"operating_margin":-0.009168303670126774,"roa":5.428660709036499e-05,"gross_margin":0.489521938501471,"total_equity":17553996000.0,"total_assets":149631197000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03579541965985142,"dividend_yield":null,"eps":0.06,"revenue":3111000000.0,"operating_income":757000000.0,"net_income":583000000.0,"market_cap":null,"profit_margin":0.187399549983928,"operating_margin":0.24333011893281903,"roa":0.0038149207242460133,"gross_margin":0.3667630986820958,"total_equity":16287000000.0,"total_assets":152821000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03323824056259537,"dividend_yield":null,"eps":0.09,"revenue":2906000000.0,"operating_income":607000000.0,"net_income":501000000.0,"market_cap":null,"profit_margin":0.17240192704748797,"operating_margin":0.20887818306951136,"roa":0.0033648324635812293,"gross_margin":0.34824501032346866,"total_equity":15073000000.0,"total_assets":148893000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02663616308521938,"dividend_yield":null,"eps":0.4,"revenue":2418000000.0,"operating_income":-369000000.0,"net_income":-326000000.0,"market_cap":null,"profit_margin":-0.1348221670802316,"operating_margin":-0.15260545905707196,"roa":-0.0023020647967686354,"gross_margin":0.03556658395368073,"total_equity":12239000000.0,"total_assets":141612000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.046049402911827256,"dividend_yield":null,"eps":0.4,"revenue":5981000000.0,"operating_income":925000000.0,"net_income":563000000.0,"market_cap":null,"profit_margin":0.0941314161511453,"operating_margin":0.15465641197124227,"roa":0.004022779075832601,"gross_margin":0.2262163517806387,"total_equity":12226000000.0,"total_assets":139953000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004296100462656973,"dividend_yield":null,"eps":0.38,"revenue":2750000000.0,"operating_income":-45000000.0,"net_income":52000000.0,"market_cap":null,"profit_margin":0.01890909090909091,"operating_margin":-0.016363636363636365,"roa":0.0003792519983662991,"gross_margin":0.13963636363636364,"total_equity":12104000000.0,"total_assets":137112000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024180252793551932,"dividend_yield":null,"eps":0.34,"revenue":2915000000.0,"operating_income":-29000000.0,"net_income":264000000.0,"market_cap":null,"profit_margin":0.09056603773584905,"operating_margin":-0.009948542024013723,"roa":0.002022477074762704,"gross_margin":0.18078902229845625,"total_equity":10918000000.0,"total_assets":130533000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03706162186082531,"dividend_yield":null,"eps":1.2506999149026268,"revenue":2529000000.0,"operating_income":362000000.0,"net_income":335000000.0,"market_cap":null,"profit_margin":0.1324634242783709,"operating_margin":0.1431395808620008,"roa":0.0053079397271560535,"gross_margin":0.2040332147093713,"total_equity":9039000000.0,"total_assets":63113000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.052280822704814434,"dividend_yield":null,"eps":1.6987118247184931,"revenue":2327000000.0,"operating_income":478000000.0,"net_income":455000000.0,"market_cap":null,"profit_margin":0.19553072625698323,"operating_margin":0.20541469703480877,"roa":0.00738121116752916,"gross_margin":1.0,"total_equity":8703000000.0,"total_assets":61643000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011179758752574287,"dividend_yield":null,"eps":0.28374087621671534,"revenue":1534000000.0,"operating_income":67000000.0,"net_income":76000000.0,"market_cap":null,"profit_margin":0.04954367666232073,"operating_margin":0.043676662320730114,"roa":0.0014850421087597944,"gross_margin":0.09647979139504563,"total_equity":6798000000.0,"total_assets":51177000000.0}],"current_price":37.96,"change_pct":-0.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-28","close":39.8091},{"date":"2021-06-29","close":36.5398},{"date":"2021-06-30","close":33.3473},{"date":"2021-07-01","close":33.7832},{"date":"2021-07-02","close":33.6422},{"date":"2021-07-06","close":32.8858},{"date":"2021-07-07","close":32.7063},{"date":"2021-07-08","close":32.6166},{"date":"2021-07-09","close":33.4114},{"date":"2021-07-12","close":32.9114},{"date":"2021-07-13","close":32.7127},{"date":"2021-07-14","close":32.8794},{"date":"2021-07-15","close":32.8537},{"date":"2021-07-16","close":32.264},{"date":"2021-07-19","close":30.9819},{"date":"2021-07-20","close":31.7768},{"date":"2021-07-21","close":32.796},{"date":"2021-07-22","close":33.4243},{"date":"2021-07-23","close":33.1935},{"date":"2021-07-26","close":32.7255},{"date":"2021-07-27","close":33.7384},{"date":"2021-07-28","close":34.5846},{"date":"2021-07-29","close":35.2513},{"date":"2021-07-30","close":34.7448},{"date":"2021-08-02","close":34.841},{"date":"2021-08-03","close":34.9564},{"date":"2021-08-04","close":35.6423},{"date":"2021-08-05","close":36.0974},{"date":"2021-08-06","close":36.841},{"date":"2021-08-09","close":37.168},{"date":"2021-08-10","close":37.6231},{"date":"2021-08-11","close":38.3731},{"date":"2021-08-12","close":38.4373},{"date":"2021-08-13","close":39.4309},{"date":"2021-08-16","close":39.604},{"date":"2021-08-17","close":38.3283},{"date":"2021-08-18","close":39.0719},{"date":"2021-08-19","close":38.6039},{"date":"2021-08-20","close":38.6809},{"date":"2021-08-23","close":39.2514},{"date":"2021-08-24","close":39.2386},{"date":"2021-08-25","close":39.1104},{"date":"2021-08-26","close":39.4181},{"date":"2021-08-27","close":40.1168},{"date":"2021-08-30","close":40.0527},{"date":"2021-08-31","close":39.1681},{"date":"2021-09-01","close":39.7899},{"date":"2021-09-02","close":38.8604},{"date":"2021-09-03","close":38.7257},{"date":"2021-09-07","close":39.2193},{"date":"2021-09-08","close":38.7386},{"date":"2021-09-09","close":38.668},{"date":"2021-09-10","close":38.5655},{"date":"2021-09-13","close":38.5847},{"date":"2021-09-14","close":37.8138},{"date":"2021-09-15","close":37.6661},{"date":"2021-09-16","close":36.8052},{"date":"2021-09-17","close":35.8094},{"date":"2021-09-20","close":34.8136},{"date":"2021-09-21","close":36.015},{"date":"2021-09-22","close":36.6253},{"date":"2021-09-23","close":37.1521},{"date":"2021-09-24","close":37.0879},{"date":"2021-09-27","close":36.696},{"date":"2021-09-28","close":35.7195},{"date":"2021-09-29","close":35.5203},{"date":"2021-09-30","close":35.6938},{"date":"2021-10-01","close":36.5097},{"date":"2021-10-04","close":35.7387},{"date":"2021-10-05","close":36.0728},{"date":"2021-10-06","close":35.9636},{"date":"2021-10-07","close":36.7731},{"date":"2021-10-08","close":37.2164},{"date":"2021-10-11","close":37.0686},{"date":"2021-10-12","close":37.2099},{"date":"2021-10-13","close":37.5703},{"date":"2021-10-14","close":38.3759},{"date":"2021-10-15","close":38.7004},{"date":"2021-10-18","close":38.694},{"date":"2021-10-19","close":38.6811},{"date":"2021-10-20","close":39.4584},{"date":"2021-10-21","close":39.7893},{"date":"2021-10-22","close":40.602},{"date":"2021-10-25","close":40.5121},{"date":"2021-10-26","close":40.4542},{"date":"2021-10-27","close":39.9403},{"date":"2021-10-28","close":40.6148},{"date":"2021-10-29","close":39.6062},{"date":"2021-11-01","close":39.7347},{"date":"2021-11-02","close":40.1716},{"date":"2021-11-03","close":40.5121},{"date":"2021-11-04","close":40.2551},{"date":"2021-11-05","close":40.7433},{"date":"2021-11-08","close":40.8333},{"date":"2021-11-09","close":40.6855},{"date":"2021-11-10","close":39.8182},{"date":"2021-11-11","close":38.7518},{"date":"2021-11-12","close":39.8118},{"date":"2021-11-15","close":39.497},{"date":"2021-11-16","close":40.0623},{"date":"2021-11-17","close":39.4456},{"date":"2021-11-18","close":39.3492},{"date":"2021-11-19","close":39.3171},{"date":"2021-11-22","close":38.6104},{"date":"2021-11-23","close":38.2635},{"date":"2021-11-24","close":38.9252},{"date":"2021-11-26","close":37.8588},{"date":"2021-11-29","close":37.8459},{"date":"2021-11-30","close":36.8373},{"date":"2021-12-01","close":36.3812},{"date":"2021-12-02","close":37.2549},{"date":"2021-12-03","close":36.3748},{"date":"2021-12-06","close":37.5247},{"date":"2021-12-07","close":38.5719},{"date":"2021-12-08","close":38.559},{"date":"2021-12-09","close":38.0965},{"date":"2021-12-10","close":38.392},{"date":"2021-12-13","close":38.2764},{"date":"2021-12-14","close":37.7881},{"date":"2021-12-15","close":38.8827},{"date":"2021-12-16","close":38.4642},{"date":"2021-12-17","close":37.6915},{"date":"2021-12-20","close":37.228},{"date":"2021-12-21","close":37.9105},{"date":"2021-12-22","close":38.6509},{"date":"2021-12-23","close":39.4815},{"date":"2021-12-27","close":39.797},{"date":"2021-12-28","close":39.9064},{"date":"2021-12-29","close":39.9257},{"date":"2021-12-30","close":40.473},{"date":"2021-12-31","close":40.3249},{"date":"2022-01-03","close":40.3764},{"date":"2022-01-04","close":40.943},{"date":"2022-01-05","close":39.6167},{"date":"2022-01-06","close":38.5157},{"date":"2022-01-07","close":38.7539},{"date":"2022-01-10","close":38.0199},{"date":"2022-01-11","close":39.3141},{"date":"2022-01-12","close":39.166},{"date":"2022-01-13","close":38.535},{"date":"2022-01-14","close":37.9491},{"date":"2022-01-18","close":36.5197},{"date":"2022-01-19","close":36.494},{"date":"2022-01-20","close":36.0819},{"date":"2022-01-21","close":35.2513},{"date":"2022-01-24","close":35.0195},{"date":"2022-01-25","close":35.5217},{"date":"2022-01-26","close":34.5431},{"date":"2022-01-27","close":34.2598},{"date":"2022-01-28","close":35.0067},{"date":"2022-01-31","close":36.2107},{"date":"2022-02-01","close":36.6614},{"date":"2022-02-02","close":36.8159},{"date":"2022-02-03","close":36.2171},{"date":"2022-02-04","close":36.2042},{"date":"2022-02-07","close":36.7579},{"date":"2022-02-08","close":36.8288},{"date":"2022-02-09","close":37.4469},{"date":"2022-02-10","close":39.1531},{"date":"2022-02-11","close":37.9298},{"date":"2022-02-14","close":36.9125},{"date":"2022-02-15","close":36.7966},{"date":"2022-02-16","close":36.6227},{"date":"2022-02-17","close":35.5346},{"date":"2022-02-18","close":34.5881},{"date":"2022-02-22","close":34.7942},{"date":"2022-02-23","close":34.0151},{"date":"2022-02-24","close":34.9294},{"date":"2022-02-25","close":35.6956},{"date":"2022-02-28","close":35.6054},{"date":"2022-03-01","close":34.9036},{"date":"2022-03-02","close":35.7278},{"date":"2022-03-03","close":35.174},{"date":"2022-03-04","close":35.0839},{"date":"2022-03-07","close":34.0859},{"date":"2022-03-08","close":33.9572},{"date":"2022-03-09","close":35.2449},{"date":"2022-03-10","close":35.1419},{"date":"2022-03-11","close":34.8006},{"date":"2022-03-14","close":33.8541},{"date":"2022-03-15","close":34.39},{"date":"2022-03-16","close":35.481},{"date":"2022-03-17","close":36.0749},{"date":"2022-03-18","close":36.3913},{"date":"2022-03-21","close":36.5204},{"date":"2022-03-22","close":36.9852},{"date":"2022-03-23","close":36.1847},{"date":"2022-03-24","close":36.6947},{"date":"2022-03-25","close":37.011},{"date":"2022-03-28","close":37.2886},{"date":"2022-03-29","close":37.9536},{"date":"2022-03-30","close":37.5727},{"date":"2022-03-31","close":36.9271},{"date":"2022-04-01","close":37.2111},{"date":"2022-04-04","close":38.0956},{"date":"2022-04-05","close":37.7793},{"date":"2022-04-06","close":37.2692},{"date":"2022-04-07","close":36.6108},{"date":"2022-04-08","close":36.5268},{"date":"2022-04-11","close":35.6682},{"date":"2022-04-12","close":35.1066},{"date":"2022-04-13","close":35.6101},{"date":"2022-04-14","close":35.6553},{"date":"2022-04-18","close":35.113},{"date":"2022-04-19","close":35.7651},{"date":"2022-04-20","close":36.0685},{"date":"2022-04-21","close":35.4164},{"date":"2022-04-22","close":33.6992},{"date":"2022-04-25","close":33.7896},{"date":"2022-04-26","close":32.5436},{"date":"2022-04-27","close":32.8599},{"date":"2022-04-28","close":33.6088},{"date":"2022-04-29","close":32.3822},{"date":"2022-05-02","close":32.5953},{"date":"2022-05-03","close":32.8018},{"date":"2022-05-04","close":33.6475},{"date":"2022-05-05","close":31.898},{"date":"2022-05-06","close":31.3848},{"date":"2022-05-09","close":30.0129},{"date":"2022-05-10","close":30.5811},{"date":"2022-05-11","close":30.3357},{"date":"2022-05-12","close":29.4384},{"date":"2022-05-13","close":30.9038},{"date":"2022-05-16","close":30.9426},{"date":"2022-05-17","close":31.7108},{"date":"2022-05-18","close":29.6966},{"date":"2022-05-19","close":30.0323},{"date":"2022-05-20","close":30.4648},{"date":"2022-05-23","close":30.3809},{"date":"2022-05-24","close":30.2583},{"date":"2022-05-25","close":30.3487},{"date":"2022-05-26","close":31.3687},{"date":"2022-05-27","close":32.6921},{"date":"2022-05-31","close":32.8148},{"date":"2022-06-01","close":32.4532},{"date":"2022-06-02","close":33.3506},{"date":"2022-06-03","close":32.563},{"date":"2022-06-06","close":32.7889},{"date":"2022-06-07","close":33.0149},{"date":"2022-06-08","close":32.4661},{"date":"2022-06-09","close":31.6011},{"date":"2022-06-10","close":30.5359},{"date":"2022-06-13","close":29.3609},{"date":"2022-06-14","close":29.1472},{"date":"2022-06-15","close":29.6717},{"date":"2022-06-16","close":27.9751},{"date":"2022-06-17","close":28.2018},{"date":"2022-06-21","close":28.4932},{"date":"2022-06-22","close":28.2147},{"date":"2022-06-23","close":28.7198},{"date":"2022-06-24","close":29.5681},{"date":"2022-06-27","close":29.7106},{"date":"2022-06-28","close":29.2573},{"date":"2022-06-29","close":29.0371},{"date":"2022-06-30","close":28.8688},{"date":"2022-07-01","close":29.2767},{"date":"2022-07-05","close":29.1084},{"date":"2022-07-06","close":28.927},{"date":"2022-07-07","close":29.7754},{"date":"2022-07-08","close":29.5163},{"date":"2022-07-11","close":28.8234},{"date":"2022-07-12","close":29.1084},{"date":"2022-07-13","close":28.7004},{"date":"2022-07-14","close":28.0787},{"date":"2022-07-15","close":28.9659},{"date":"2022-07-18","close":29.2184},{"date":"2022-07-19","close":30.4488},{"date":"2022-07-20","close":30.8503},{"date":"2022-07-21","close":31.2},{"date":"2022-07-22","close":31.0964},{"date":"2022-07-25","close":31.2648},{"date":"2022-07-26","close":30.682},{"date":"2022-07-27","close":31.3684},{"date":"2022-07-28","close":31.9512},{"date":"2022-07-29","close":32.2038},{"date":"2022-08-01","close":32.1584},{"date":"2022-08-02","close":31.7051},{"date":"2022-08-03","close":32.2491},{"date":"2022-08-04","close":32.547},{"date":"2022-08-05","close":32.2944},{"date":"2022-08-08","close":32.6117},{"date":"2022-08-09","close":32.5405},{"date":"2022-08-10","close":34.3925},{"date":"2022-08-11","close":34.7681},{"date":"2022-08-12","close":34.8135},{"date":"2022-08-15","close":34.4379},{"date":"2022-08-16","close":34.4638},{"date":"2022-08-17","close":34.0429},{"date":"2022-08-18","close":33.9587},{"date":"2022-08-19","close":33.4536},{"date":"2022-08-22","close":33.0003},{"date":"2022-08-23","close":33.065},{"date":"2022-08-24","close":33.0909},{"date":"2022-08-25","close":33.4212},{"date":"2022-08-26","close":31.8605},{"date":"2022-08-29","close":32.016},{"date":"2022-08-30","close":31.5562},{"date":"2022-08-31","close":31.1806},{"date":"2022-09-01","close":30.7532},{"date":"2022-09-02","close":30.8665},{"date":"2022-09-06","close":30.5524},{"date":"2022-09-07","close":31.2583},{"date":"2022-09-08","close":31.7828},{"date":"2022-09-09","close":32.5988},{"date":"2022-09-12","close":33.2204},{"date":"2022-09-13","close":32.0062},{"date":"2022-09-14","close":32.162},{"date":"2022-09-15","close":31.714},{"date":"2022-09-16","close":31.149},{"date":"2022-09-19","close":31.4477},{"date":"2022-09-20","close":30.8179},{"date":"2022-09-21","close":30.2659},{"date":"2022-09-22","close":29.6361},{"date":"2022-09-23","close":28.5452},{"date":"2022-09-26","close":27.8569},{"date":"2022-09-27","close":26.9673},{"date":"2022-09-28","close":27.5711},{"date":"2022-09-29","close":26.4153},{"date":"2022-09-30","close":26.5582},{"date":"2022-10-03","close":27.4088},{"date":"2022-10-04","close":28.7465},{"date":"2022-10-05","close":28.1166},{"date":"2022-10-06","close":27.2789},{"date":"2022-10-07","close":26.1945},{"date":"2022-10-10","close":26.0062},{"date":"2022-10-11","close":25.2075},{"date":"2022-10-12","close":24.9023},{"date":"2022-10-13","close":25.4283},{"date":"2022-10-14","close":24.6296},{"date":"2022-10-17","close":25.3309},{"date":"2022-10-18","close":25.8504},{"date":"2022-10-19","close":25.1686},{"date":"2022-10-20","close":24.5387},{"date":"2022-10-21","close":24.7984},{"date":"2022-10-24","close":24.7725},{"date":"2022-10-25","close":25.4673},{"date":"2022-10-26","close":25.5842},{"date":"2022-10-27","close":25.8309},{"date":"2022-10-28","close":26.0387},{"date":"2022-10-31","close":25.7108},{"date":"2022-11-01","close":26.0062},{"date":"2022-11-02","close":25.1751},{"date":"2022-11-03","close":25.2335},{"date":"2022-11-04","close":26.266},{"date":"2022-11-07","close":26.7789},{"date":"2022-11-08","close":26.7595},{"date":"2022-11-09","close":26.2854},{"date":"2022-11-10","close":28.9802},{"date":"2022-11-11","close":30.4023},{"date":"2022-11-14","close":29.701},{"date":"2022-11-15","close":30.1296},{"date":"2022-11-16","close":29.7919},{"date":"2022-11-17","close":29.201},{"date":"2022-11-18","close":29.0257},{"date":"2022-11-21","close":28.5971},{"date":"2022-11-22","close":28.9932},{"date":"2022-11-23","close":29.6426},{"date":"2022-11-25","close":30.24},{"date":"2022-11-28","close":29.3828},{"date":"2022-11-29","close":29.2525},{"date":"2022-11-30","close":30.8549},{"date":"2022-12-01","close":30.451},{"date":"2022-12-02","close":29.3828},{"date":"2022-12-05","close":28.7705},{"date":"2022-12-06","close":28.269},{"date":"2022-12-07","close":28.1843},{"date":"2022-12-08","close":28.3667},{"date":"2022-12-09","close":28.1257},{"date":"2022-12-12","close":21.9117},{"date":"2022-12-13","close":22.0941},{"date":"2022-12-14","close":22.0746},{"date":"2022-12-15","close":21.5535},{"date":"2022-12-16","close":21.104},{"date":"2022-12-19","close":20.3941},{"date":"2022-12-20","close":20.0814},{"date":"2022-12-21","close":20.5048},{"date":"2022-12-22","close":20.1661},{"date":"2022-12-23","close":20.6286},{"date":"2022-12-27","close":20.4722},{"date":"2022-12-28","close":20.2052},{"date":"2022-12-29","close":20.837},{"date":"2022-12-30","close":20.381},{"date":"2023-01-03","close":20.5764},{"date":"2023-01-04","close":21.4102},{"date":"2023-01-05","close":20.9282},{"date":"2023-01-06","close":21.7293},{"date":"2023-01-09","close":22.0681},{"date":"2023-01-10","close":21.9769},{"date":"2023-01-11","close":22.5631},{"date":"2023-01-12","close":22.98},{"date":"2023-01-13","close":23.2535},{"date":"2023-01-17","close":23.2894},{"date":"2023-01-18","close":23.1884},{"date":"2023-01-19","close":23.1949},{"date":"2023-01-20","close":23.6704},{"date":"2023-01-23","close":24.1654},{"date":"2023-01-24","close":23.9244},{"date":"2023-01-25","close":24.0156},{"date":"2023-01-26","close":24.3999},{"date":"2023-01-27","close":24.4911},{"date":"2023-01-30","close":23.9114},{"date":"2023-01-31","close":24.185},{"date":"2023-02-01","close":24.1589},{"date":"2023-02-02","close":24.8168},{"date":"2023-02-03","close":24.5497},{"date":"2023-02-06","close":23.6248},{"date":"2023-02-07","close":24.0677},{"date":"2023-02-08","close":23.9375},{"date":"2023-02-09","close":23.9114},{"date":"2023-02-10","close":23.703},{"date":"2023-02-13","close":23.9179},{"date":"2023-02-14","close":23.8202},{"date":"2023-02-15","close":23.7811},{"date":"2023-02-16","close":23.501},{"date":"2023-02-17","close":23.3577},{"date":"2023-02-21","close":22.4784},{"date":"2023-02-22","close":22.2179},{"date":"2023-02-23","close":22.1788},{"date":"2023-02-24","close":21.9573},{"date":"2023-02-27","close":21.9117},{"date":"2023-02-28","close":21.7619},{"date":"2023-03-01","close":21.5795},{"date":"2023-03-02","close":21.7098},{"date":"2023-03-03","close":22.1723},{"date":"2023-03-06","close":21.8596},{"date":"2023-03-07","close":21.0324},{"date":"2023-03-08","close":21.1692},{"date":"2023-03-09","close":20.5764},{"date":"2023-03-10","close":19.6059},{"date":"2023-03-13","close":18.8894},{"date":"2023-03-14","close":19.1956},{"date":"2023-03-15","close":18.732},{"date":"2023-03-16","close":19.2151},{"date":"2023-03-17","close":19.0584},{"date":"2023-03-20","close":19.2217},{"date":"2023-03-21","close":19.6526},{"date":"2023-03-22","close":19.2739},{"date":"2023-03-23","close":19.4175},{"date":"2023-03-24","close":19.6461},{"date":"2023-03-27","close":19.6722},{"date":"2023-03-28","close":19.7179},{"date":"2023-03-29","close":20.6124},{"date":"2023-03-30","close":20.9584},{"date":"2023-03-31","close":21.533},{"date":"2023-04-03","close":21.1478},{"date":"2023-04-04","close":20.8213},{"date":"2023-04-05","close":20.6124},{"date":"2023-04-06","close":20.5993},{"date":"2023-04-10","close":20.6907},{"date":"2023-04-11","close":20.8474},{"date":"2023-04-12","close":20.9911},{"date":"2023-04-13","close":21.5819},{"date":"2023-04-14","close":21.2228},{"date":"2023-04-17","close":21.3828},{"date":"2023-04-18","close":21.4252},{"date":"2023-04-19","close":21.6113},{"date":"2023-04-20","close":21.6636},{"date":"2023-04-21","close":21.7811},{"date":"2023-04-24","close":21.8203},{"date":"2023-04-25","close":20.7038},{"date":"2023-04-26","close":20.3382},{"date":"2023-04-27","close":20.9062},{"date":"2023-04-28","close":21.2196},{"date":"2023-05-01","close":21.0564},{"date":"2023-05-02","close":20.312},{"date":"2023-05-03","close":20.3251},{"date":"2023-05-04","close":20.1357},{"date":"2023-05-05","close":20.6581},{"date":"2023-05-08","close":20.9911},{"date":"2023-05-09","close":21.0629},{"date":"2023-05-10","close":20.6646},{"date":"2023-05-11","close":20.6189},{"date":"2023-05-12","close":20.3969},{"date":"2023-05-15","close":20.7495},{"date":"2023-05-16","close":20.4557},{"date":"2023-05-17","close":21.2326},{"date":"2023-05-18","close":21.1021},{"date":"2023-05-19","close":20.7756},{"date":"2023-05-22","close":20.867},{"date":"2023-05-23","close":20.9062},{"date":"2023-05-24","close":20.1292},{"date":"2023-05-25","close":20.2859},{"date":"2023-05-26","close":20.6189},{"date":"2023-05-30","close":20.3251},{"date":"2023-05-31","close":20.0378},{"date":"2023-06-01","close":20.1749},{"date":"2023-06-02","close":20.4034},{"date":"2023-06-05","close":20.3904},{"date":"2023-06-06","close":20.9519},{"date":"2023-06-07","close":20.8801},{"date":"2023-06-08","close":20.8148},{"date":"2023-06-09","close":20.9127},{"date":"2023-06-12","close":21.2},{"date":"2023-06-13","close":21.422},{"date":"2023-06-14","close":21.8276},{"date":"2023-06-15","close":21.9389},{"date":"2023-06-16","close":22.1417},{"date":"2023-06-20","close":21.6117},{"date":"2023-06-21","close":21.2911},{"date":"2023-06-22","close":20.8658},{"date":"2023-06-23","close":20.8069},{"date":"2023-06-26","close":20.8266},{"date":"2023-06-27","close":21.2388},{"date":"2023-06-28","close":21.2126},{"date":"2023-06-29","close":21.3958},{"date":"2023-06-30","close":22.1548},{"date":"2023-07-03","close":22.0141},{"date":"2023-07-05","close":21.8342},{"date":"2023-07-06","close":21.0294},{"date":"2023-07-07","close":21.3238},{"date":"2023-07-10","close":21.4285},{"date":"2023-07-11","close":21.2584},{"date":"2023-07-12","close":21.7295},{"date":"2023-07-13","close":22.6521},{"date":"2023-07-14","close":22.6913},{"date":"2023-07-17","close":22.5539},{"date":"2023-07-18","close":23.0447},{"date":"2023-07-19","close":23.5092},{"date":"2023-07-20","close":23.1232},{"date":"2023-07-21","close":23.3064},{"date":"2023-07-24","close":23.4569},{"date":"2023-07-25","close":23.3522},{"date":"2023-07-26","close":23.2344},{"date":"2023-07-27","close":22.8484},{"date":"2023-07-28","close":22.7044},{"date":"2023-07-31","close":22.7633},{"date":"2023-08-01","close":22.4165},{"date":"2023-08-02","close":21.8473},{"date":"2023-08-03","close":21.4089},{"date":"2023-08-04","close":21.5594},{"date":"2023-08-07","close":21.88},{"date":"2023-08-08","close":21.6706},{"date":"2023-08-09","close":21.736},{"date":"2023-08-10","close":22.6063},{"date":"2023-08-11","close":22.711},{"date":"2023-08-14","close":22.6717},{"date":"2023-08-15","close":22.5016},{"date":"2023-08-16","close":21.8996},{"date":"2023-08-17","close":21.3304},{"date":"2023-08-18","close":21.7884},{"date":"2023-08-21","close":21.6248},{"date":"2023-08-22","close":21.2715},{"date":"2023-08-23","close":21.5528},{"date":"2023-08-24","close":21.5856},{"date":"2023-08-25","close":21.5725},{"date":"2023-08-28","close":21.8407},{"date":"2023-08-29","close":22.3642},{"date":"2023-08-30","close":22.6521},{"date":"2023-08-31","close":22.4427},{"date":"2023-09-01","close":22.868},{"date":"2023-09-05","close":22.338},{"date":"2023-09-06","close":22.109},{"date":"2023-09-07","close":22.266},{"date":"2023-09-08","close":22.5147},{"date":"2023-09-11","close":22.9269},{"date":"2023-09-12","close":22.7306},{"date":"2023-09-13","close":23.1436},{"date":"2023-09-14","close":23.6878},{"date":"2023-09-15","close":23.8976},{"date":"2023-09-18","close":23.8386},{"date":"2023-09-19","close":23.4059},{"date":"2023-09-20","close":23.2223},{"date":"2023-09-21","close":21.957},{"date":"2023-09-22","close":21.8586},{"date":"2023-09-25","close":21.5439},{"date":"2023-09-26","close":21.0129},{"date":"2023-09-27","close":20.7178},{"date":"2023-09-28","close":21.0391},{"date":"2023-09-29","close":20.6326},{"date":"2023-10-02","close":19.8196},{"date":"2023-10-03","close":19.7934},{"date":"2023-10-04","close":19.8786},{"date":"2023-10-05","close":19.7835},{"date":"2023-10-06","close":20.2458},{"date":"2023-10-09","close":20.1736},{"date":"2023-10-10","close":21.2554},{"date":"2023-10-11","close":22.0094},{"date":"2023-10-12","close":21.3538},{"date":"2023-10-13","close":21.085},{"date":"2023-10-16","close":21.5767},{"date":"2023-10-17","close":21.6357},{"date":"2023-10-18","close":21.0194},{"date":"2023-10-19","close":20.508},{"date":"2023-10-20","close":20.1671},{"date":"2023-10-23","close":20.1933},{"date":"2023-10-24","close":20.2654},{"date":"2023-10-25","close":19.5049},{"date":"2023-10-26","close":19.6295},{"date":"2023-10-27","close":19.0853},{"date":"2023-10-30","close":19.105},{"date":"2023-10-31","close":19.1509},{"date":"2023-11-01","close":20.0163},{"date":"2023-11-02","close":21.0653},{"date":"2023-11-03","close":21.7668},{"date":"2023-11-06","close":21.2489},{"date":"2023-11-07","close":21.0129},{"date":"2023-11-08","close":21.1112},{"date":"2023-11-09","close":21.2489},{"date":"2023-11-10","close":21.0129},{"date":"2023-11-13","close":21.0915},{"date":"2023-11-14","close":22.4946},{"date":"2023-11-15","close":22.5732},{"date":"2023-11-16","close":22.3372},{"date":"2023-11-17","close":22.193},{"date":"2023-11-20","close":22.6716},{"date":"2023-11-21","close":22.2782},{"date":"2023-11-22","close":22.4946},{"date":"2023-11-24","close":22.5339},{"date":"2023-11-27","close":22.3897},{"date":"2023-11-28","close":22.8683},{"date":"2023-11-29","close":23.36},{"date":"2023-11-30","close":23.0715},{"date":"2023-12-01","close":23.7075},{"date":"2023-12-04","close":23.6288},{"date":"2023-12-05","close":23.3666},{"date":"2023-12-06","close":23.2617},{"date":"2023-12-07","close":23.4977},{"date":"2023-12-08","close":23.537},{"date":"2023-12-11","close":23.7075},{"date":"2023-12-12","close":23.773},{"date":"2023-12-13","close":25.1262},{"date":"2023-12-14","close":25.6649},{"date":"2023-12-15","close":25.3102},{"date":"2023-12-18","close":25.2248},{"date":"2023-12-19","close":25.7634},{"date":"2023-12-20","close":25.9894},{"date":"2023-12-21","close":26.1444},{"date":"2023-12-22","close":26.2364},{"date":"2023-12-26","close":26.5189},{"date":"2023-12-27","close":26.7553},{"date":"2023-12-28","close":26.4072},{"date":"2023-12-29","close":26.5189},{"date":"2024-01-02","close":25.4153},{"date":"2024-01-03","close":25.0211},{"date":"2024-01-04","close":25.3167},{"date":"2024-01-05","close":25.3233},{"date":"2024-01-08","close":25.5926},{"date":"2024-01-09","close":25.7306},{"date":"2024-01-10","close":26.1247},{"date":"2024-01-11","close":25.6846},{"date":"2024-01-12","close":25.6977},{"date":"2024-01-16","close":25.481},{"date":"2024-01-17","close":25.2511},{"date":"2024-01-18","close":25.4547},{"date":"2024-01-19","close":26.1444},{"date":"2024-01-22","close":26.3941},{"date":"2024-01-23","close":26.3809},{"date":"2024-01-24","close":26.4269},{"date":"2024-01-25","close":26.7882},{"date":"2024-01-26","close":26.6371},{"date":"2024-01-29","close":26.5517},{"date":"2024-01-30","close":26.8473},{"date":"2024-01-31","close":25.9277},{"date":"2024-02-01","close":25.5138},{"date":"2024-02-02","close":25.5532},{"date":"2024-02-05","close":25.3496},{"date":"2024-02-06","close":26.0065},{"date":"2024-02-07","close":26.0656},{"date":"2024-02-08","close":26.6371},{"date":"2024-02-09","close":26.7685},{"date":"2024-02-12","close":26.0459},{"date":"2024-02-13","close":25.6649},{"date":"2024-02-14","close":25.9933},{"date":"2024-02-15","close":26.5451},{"date":"2024-02-16","close":26.4466},{"date":"2024-02-20","close":26.5057},{"date":"2024-02-21","close":26.2561},{"date":"2024-02-22","close":27.0378},{"date":"2024-02-23","close":27.0969},{"date":"2024-02-26","close":26.8079},{"date":"2024-02-27","close":27.005},{"date":"2024-02-28","close":26.8933},{"date":"2024-02-29","close":26.9984},{"date":"2024-03-01","close":27.1889},{"date":"2024-03-04","close":27.1101},{"date":"2024-03-05","close":27.1035},{"date":"2024-03-06","close":27.2874},{"date":"2024-03-07","close":27.7078},{"date":"2024-03-08","close":27.386},{"date":"2024-03-11","close":27.5962},{"date":"2024-03-12","close":27.5106},{"date":"2024-03-13","close":27.662},{"date":"2024-03-14","close":27.0565},{"date":"2024-03-15","close":26.9841},{"date":"2024-03-18","close":26.9545},{"date":"2024-03-19","close":27.0565},{"date":"2024-03-20","close":27.7081},{"date":"2024-03-21","close":28.0832},{"date":"2024-03-22","close":27.6554},{"date":"2024-03-25","close":27.4316},{"date":"2024-03-26","close":26.9512},{"date":"2024-03-27","close":27.2026},{"date":"2024-03-28","close":27.4974},{"date":"2024-04-01","close":27.0631},{"date":"2024-04-02","close":26.6155},{"date":"2024-04-03","close":26.7537},{"date":"2024-04-04","close":26.3589},{"date":"2024-04-05","close":26.5563},{"date":"2024-04-08","close":26.7143},{"date":"2024-04-09","close":27.0038},{"date":"2024-04-10","close":25.7468},{"date":"2024-04-11","close":26.1153},{"date":"2024-04-12","close":25.8389},{"date":"2024-04-15","close":25.6151},{"date":"2024-04-16","close":25.5098},{"date":"2024-04-17","close":25.7007},{"date":"2024-04-18","close":25.2927},{"date":"2024-04-19","close":25.5757},{"date":"2024-04-22","close":26.1219},{"date":"2024-04-23","close":26.5892},{"date":"2024-04-24","close":26.6221},{"date":"2024-04-25","close":26.5168},{"date":"2024-04-26","close":26.859},{"date":"2024-04-29","close":26.8985},{"date":"2024-04-30","close":26.4378},{"date":"2024-05-01","close":27.0762},{"date":"2024-05-02","close":27.3856},{"date":"2024-05-03","close":28.0437},{"date":"2024-05-06","close":28.7545},{"date":"2024-05-07","close":28.998},{"date":"2024-05-08","close":28.7019},{"date":"2024-05-09","close":29.0902},{"date":"2024-05-10","close":29.1033},{"date":"2024-05-13","close":28.8894},{"date":"2024-05-14","close":29.3666},{"date":"2024-05-15","close":28.5373},{"date":"2024-05-16","close":29.4192},{"date":"2024-05-17","close":29.2942},{"date":"2024-05-20","close":29.2942},{"date":"2024-05-21","close":29.3271},{"date":"2024-05-22","close":29.1659},{"date":"2024-05-23","close":29.1231},{"date":"2024-05-24","close":29.3863},{"date":"2024-05-28","close":28.9322},{"date":"2024-05-29","close":27.6752},{"date":"2024-05-30","close":28.0832},{"date":"2024-05-31","close":28.6031},{"date":"2024-06-03","close":28.5242},{"date":"2024-06-04","close":28.07},{"date":"2024-06-05","close":28.3267},{"date":"2024-06-06","close":27.8858},{"date":"2024-06-07","close":27.2737},{"date":"2024-06-10","close":27.4119},{"date":"2024-06-11","close":27.0894},{"date":"2024-06-12","close":27.5369},{"date":"2024-06-13","close":27.1215},{"date":"2024-06-14","close":26.9303},{"date":"2024-06-17","close":26.9666},{"date":"2024-06-18","close":27.227},{"date":"2024-06-20","close":26.9303},{"date":"2024-06-21","close":26.7456},{"date":"2024-06-24","close":27.227},{"date":"2024-06-25","close":27.1281},{"date":"2024-06-26","close":27.0226},{"date":"2024-06-27","close":27.4928},{"date":"2024-06-28","close":27.4248},{"date":"2024-07-01","close":27.5303},{"date":"2024-07-02","close":27.5838},{"date":"2024-07-03","close":28.4337},{"date":"2024-07-05","close":28.3348},{"date":"2024-07-08","close":28.0809},{"date":"2024-07-09","close":28.2359},{"date":"2024-07-10","close":29.0338},{"date":"2024-07-11","close":29.6075},{"date":"2024-07-12","close":30.3131},{"date":"2024-07-15","close":30.3328},{"date":"2024-07-16","close":31.0846},{"date":"2024-07-17","close":30.7417},{"date":"2024-07-18","close":30.5241},{"date":"2024-07-19","close":30.3328},{"date":"2024-07-22","close":30.9263},{"date":"2024-07-23","close":31.1109},{"date":"2024-07-24","close":30.1482},{"date":"2024-07-25","close":30.4911},{"date":"2024-07-26","close":31.2164},{"date":"2024-07-29","close":31.2033},{"date":"2024-07-30","close":31.5198},{"date":"2024-07-31","close":32.2451},{"date":"2024-08-01","close":31.2626},{"date":"2024-08-02","close":29.9372},{"date":"2024-08-05","close":28.8096},{"date":"2024-08-06","close":29.4822},{"date":"2024-08-07","close":28.5524},{"date":"2024-08-08","close":28.9613},{"date":"2024-08-09","close":29.5547},{"date":"2024-08-12","close":29.0668},{"date":"2024-08-13","close":30.0493},{"date":"2024-08-14","close":30.195},{"date":"2024-08-15","close":30.6955},{"date":"2024-08-16","close":30.6691},{"date":"2024-08-19","close":30.8274},{"date":"2024-08-20","close":30.8538},{"date":"2024-08-21","close":31.0582},{"date":"2024-08-22","close":31.012},{"date":"2024-08-23","close":32.3902},{"date":"2024-08-26","close":32.5089},{"date":"2024-08-27","close":32.7265},{"date":"2024-08-28","close":32.6012},{"date":"2024-08-29","close":32.7331},{"date":"2024-08-30","close":33.287},{"date":"2024-09-03","close":31.5989},{"date":"2024-09-04","close":31.322},{"date":"2024-09-05","close":31.0714},{"date":"2024-09-06","close":30.5109},{"date":"2024-09-09","close":31.1571},{"date":"2024-09-10","close":31.1835},{"date":"2024-09-11","close":31.3945},{"date":"2024-09-12","close":32.24},{"date":"2024-09-13","close":32.557},{"date":"2024-09-16","close":33.2968},{"date":"2024-09-17","close":33.1581},{"date":"2024-09-18","close":33.059},{"date":"2024-09-19","close":34.4527},{"date":"2024-09-20","close":34.565},{"date":"2024-09-23","close":34.7697},{"date":"2024-09-24","close":34.9547},{"date":"2024-09-25","close":34.4593},{"date":"2024-09-26","close":35.3246},{"date":"2024-09-27","close":35.2255},{"date":"2024-09-30","close":35.1132},{"date":"2024-10-01","close":35.1905},{"date":"2024-10-02","close":34.7697},{"date":"2024-10-03","close":34.7235},{"date":"2024-10-04","close":35.0736},{"date":"2024-10-07","close":34.5782},{"date":"2024-10-08","close":34.7037},{"date":"2024-10-09","close":34.9151},{"date":"2024-10-10","close":35.0406},{"date":"2024-10-11","close":35.417},{"date":"2024-10-14","close":35.635},{"date":"2024-10-15","close":35.2982},{"date":"2024-10-16","close":36.1965},{"date":"2024-10-17","close":36.4871},{"date":"2024-10-18","close":37.2731},{"date":"2024-10-21","close":36.5994},{"date":"2024-10-22","close":35.9124},{"date":"2024-10-23","close":35.4567},{"date":"2024-10-24","close":35.7605},{"date":"2024-10-25","close":35.2717},{"date":"2024-10-28","close":36.0578},{"date":"2024-10-29","close":35.3048},{"date":"2024-10-30","close":35.7473},{"date":"2024-10-31","close":35.0538},{"date":"2024-11-01","close":35.1925},{"date":"2024-11-04","close":35.7077},{"date":"2024-11-05","close":36.8306},{"date":"2024-11-06","close":37.6892},{"date":"2024-11-07","close":38.112},{"date":"2024-11-08","close":37.8676},{"date":"2024-11-11","close":38.9376},{"date":"2024-11-12","close":38.2044},{"date":"2024-11-13","close":38.2507},{"date":"2024-11-14","close":38.1714},{"date":"2024-11-15","close":37.5637},{"date":"2024-11-18","close":37.075},{"date":"2024-11-19","close":37.5307},{"date":"2024-11-20","close":37.2797},{"date":"2024-11-21","close":38.0063},{"date":"2024-11-22","close":38.5215},{"date":"2024-11-25","close":39.466},{"date":"2024-11-26","close":39.8227},{"date":"2024-11-27","close":40.6814},{"date":"2024-11-29","close":40.5493},{"date":"2024-12-02","close":40.7408},{"date":"2024-12-03","close":40.252},{"date":"2024-12-04","close":40.0539},{"date":"2024-12-05","close":39.5123},{"date":"2024-12-06","close":39.4396},{"date":"2024-12-09","close":38.9971},{"date":"2024-12-10","close":39.0301},{"date":"2024-12-11","close":39.6312},{"date":"2024-12-12","close":39.0565},{"date":"2024-12-13","close":38.7857},{"date":"2024-12-16","close":39.1098},{"date":"2024-12-17","close":38.9444},{"date":"2024-12-18","close":36.6691},{"date":"2024-12-19","close":36.7287},{"date":"2024-12-20","close":37.0528},{"date":"2024-12-23","close":37.6943},{"date":"2024-12-24","close":37.9523},{"date":"2024-12-26","close":38.2169},{"date":"2024-12-27","close":37.6282},{"date":"2024-12-30","close":37.9325},{"date":"2024-12-31","close":37.992},{"date":"2025-01-02","close":37.9589},{"date":"2025-01-03","close":38.2301},{"date":"2025-01-06","close":37.8465},{"date":"2025-01-07","close":37.5422},{"date":"2025-01-08","close":38.541},{"date":"2025-01-10","close":36.398},{"date":"2025-01-13","close":36.3517},{"date":"2025-01-14","close":36.5435},{"date":"2025-01-15","close":37.6348},{"date":"2025-01-16","close":38.0449},{"date":"2025-01-17","close":38.4352},{"date":"2025-01-21","close":39.5066},{"date":"2025-01-22","close":39.0106},{"date":"2025-01-23","close":39.3413},{"date":"2025-01-24","close":40.3797},{"date":"2025-01-27","close":39.6389},{"date":"2025-01-28","close":39.9696},{"date":"2025-01-29","close":39.9961},{"date":"2025-01-30","close":40.9353},{"date":"2025-01-31","close":40.5054},{"date":"2025-02-03","close":39.2289},{"date":"2025-02-04","close":38.6534},{"date":"2025-02-05","close":39.1693},{"date":"2025-02-06","close":39.5794},{"date":"2025-02-07","close":39.3876},{"date":"2025-02-10","close":39.3214},{"date":"2025-02-11","close":38.7592},{"date":"2025-02-12","close":38.6071},{"date":"2025-02-13","close":39.8903},{"date":"2025-02-14","close":40.2011},{"date":"2025-02-18","close":40.4988},{"date":"2025-02-19","close":40.0159},{"date":"2025-02-20","close":39.5926},{"date":"2025-02-21","close":38.9048},{"date":"2025-02-24","close":38.3227},{"date":"2025-02-25","close":38.1593},{"date":"2025-02-26","close":38.1044},{"date":"2025-02-27","close":37.7407},{"date":"2025-02-28","close":38.2632},{"date":"2025-03-03","close":37.2975},{"date":"2025-03-04","close":35.4389},{"date":"2025-03-05","close":36.5567},{"date":"2025-03-06","close":34.718},{"date":"2025-03-07","close":34.4732},{"date":"2025-03-10","close":33.157},{"date":"2025-03-11","close":32.9917},{"date":"2025-03-12","close":33.3224},{"date":"2025-03-13","close":32.2046},{"date":"2025-03-14","close":33.4106},{"date":"2025-03-17","close":34.325},{"date":"2025-03-18","close":34.5039},{"date":"2025-03-19","close":35.8822},{"date":"2025-03-20","close":35.5509},{"date":"2025-03-21","close":35.4913},{"date":"2025-03-24","close":36.6973},{"date":"2025-03-25","close":36.6178},{"date":"2025-03-26","close":35.9154},{"date":"2025-03-27","close":35.7166},{"date":"2025-03-28","close":34.2985},{"date":"2025-03-31","close":34.5768},{"date":"2025-04-01","close":35.6172},{"date":"2025-04-02","close":35.9286},{"date":"2025-04-03","close":33.4039},{"date":"2025-04-04","close":30.6805},{"date":"2025-04-07","close":30.1769},{"date":"2025-04-08","close":29.6202},{"date":"2025-04-09","close":33.4039},{"date":"2025-04-10","close":31.0979},{"date":"2025-04-11","close":32.2377},{"date":"2025-04-14","close":32.6287},{"date":"2025-04-15","close":32.622},{"date":"2025-04-16","close":32.3636},{"date":"2025-04-17","close":32.8606},{"date":"2025-04-21","close":31.8202},{"date":"2025-04-22","close":33.1389},{"date":"2025-04-23","close":33.8214},{"date":"2025-04-24","close":35.1069},{"date":"2025-04-25","close":35.2527},{"date":"2025-04-28","close":35.2925},{"date":"2025-04-29","close":35.4184},{"date":"2025-04-30","close":35.5575},{"date":"2025-05-01","close":35.816},{"date":"2025-05-02","close":36.7371},{"date":"2025-05-05","close":36.2136},{"date":"2025-05-06","close":36.2666},{"date":"2025-05-07","close":36.9425},{"date":"2025-05-08","close":38.4599},{"date":"2025-05-09","close":37.5786},{"date":"2025-05-12","close":38.8509},{"date":"2025-05-13","close":39.4009},{"date":"2025-05-14","close":39.4274},{"date":"2025-05-15","close":39.4605},{"date":"2025-05-16","close":39.5135},{"date":"2025-05-19","close":39.2949},{"date":"2025-05-20","close":38.9635},{"date":"2025-05-21","close":37.8172},{"date":"2025-05-22","close":37.7708},{"date":"2025-05-23","close":37.8768},{"date":"2025-05-27","close":38.5395},{"date":"2025-05-28","close":38.1949},{"date":"2025-05-29","close":38.2148},{"date":"2025-05-30","close":38.3672},{"date":"2025-06-02","close":38.2744},{"date":"2025-06-03","close":38.4931},{"date":"2025-06-04","close":38.3605},{"date":"2025-06-05","close":38.4135},{"date":"2025-06-06","close":38.937},{"date":"2025-06-09","close":38.7913},{"date":"2025-06-10","close":39.0961},{"date":"2025-06-11","close":39.2087},{"date":"2025-06-12","close":39.275},{"date":"2025-06-13","close":38.2563},{"date":"2025-06-16","close":38.7374},{"date":"2025-06-17","close":38.3591},{"date":"2025-06-18","close":39.4874},{"date":"2025-06-20","close":39.056},{"date":"2025-06-23","close":39.5272},{"date":"2025-06-24","close":40.7483},{"date":"2025-06-25","close":39.9187},{"date":"2025-06-26","close":40.5061},{"date":"2025-06-27","close":40.9275},{"date":"2025-06-30","close":41.0005},{"date":"2025-07-01","close":41.0868},{"date":"2025-07-02","close":41.5447},{"date":"2025-07-03","close":42.5933},{"date":"2025-07-07","close":41.8068},{"date":"2025-07-08","close":41.631},{"date":"2025-07-09","close":41.485},{"date":"2025-07-10","close":42.361},{"date":"2025-07-11","close":41.85},{"date":"2025-07-14","close":42.3676},{"date":"2025-07-15","close":41.9628},{"date":"2025-07-16","close":43.5555},{"date":"2025-07-17","close":45.1284},{"date":"2025-07-18","close":44.6705},{"date":"2025-07-21","close":43.9604},{"date":"2025-07-22","close":44.0334},{"date":"2025-07-23","close":44.9359},{"date":"2025-07-24","close":44.5311},{"date":"2025-07-25","close":44.916},{"date":"2025-07-28","close":44.7966},{"date":"2025-07-29","close":44.8778},{"date":"2025-07-30","close":44.6723},{"date":"2025-07-31","close":44.3608},{"date":"2025-08-01","close":43.3003},{"date":"2025-08-04","close":44.2282},{"date":"2025-08-05","close":44.553},{"date":"2025-08-06","close":44.7717},{"date":"2025-08-07","close":42.9822},{"date":"2025-08-08","close":42.896},{"date":"2025-08-11","close":42.7104},{"date":"2025-08-12","close":43.4925},{"date":"2025-08-13","close":43.8968},{"date":"2025-08-14","close":43.6184},{"date":"2025-08-15","close":43.3334},{"date":"2025-08-18","close":43.2141},{"date":"2025-08-19","close":42.8695},{"date":"2025-08-20","close":42.5911},{"date":"2025-08-21","close":42.4983},{"date":"2025-08-22","close":43.6383},{"date":"2025-08-25","close":42.9954},{"date":"2025-08-26","close":43.3003},{"date":"2025-08-27","close":43.3997},{"date":"2025-08-28","close":43.6516},{"date":"2025-08-29","close":43.6317},{"date":"2025-09-02","close":44.0294},{"date":"2025-09-03","close":43.3931},{"date":"2025-09-04","close":44.2282},{"date":"2025-09-05","close":44.1288},{"date":"2025-09-08","close":44.1023},{"date":"2025-09-09","close":43.8836},{"date":"2025-09-10","close":44.5132},{"date":"2025-09-11","close":45.6466},{"date":"2025-09-12","close":45.0899},{"date":"2025-09-15","close":46.0522},{"date":"2025-09-16","close":46.2645},{"date":"2025-09-17","close":45.9725},{"date":"2025-09-18","close":46.8818},{"date":"2025-09-19","close":47.6782},{"date":"2025-09-22","close":48.3352},{"date":"2025-09-23","close":47.6052},{"date":"2025-09-24","close":46.2712},{"date":"2025-09-25","close":45.435},{"date":"2025-09-26","close":45.4217},{"date":"2025-09-29","close":45.9128},{"date":"2025-09-30","close":45.4549},{"date":"2025-10-01","close":45.05},{"date":"2025-10-02","close":45.2823},{"date":"2025-10-03","close":45.6407},{"date":"2025-10-06","close":45.1031},{"date":"2025-10-07","close":44.8841},{"date":"2025-10-08","close":45.1695},{"date":"2025-10-09","close":44.8244},{"date":"2025-10-10","close":42.9263},{"date":"2025-10-13","close":44.5788},{"date":"2025-10-14","close":44.9671},{"date":"2025-10-15","close":44.977},{"date":"2025-10-16","close":43.7725},{"date":"2025-10-17","close":44.2702},{"date":"2025-10-20","close":44.8974},{"date":"2025-10-21","close":44.977},{"date":"2025-10-22","close":44.8277},{"date":"2025-10-23","close":45.2259},{"date":"2025-10-24","close":45.9825},{"date":"2025-10-27","close":46.5002},{"date":"2025-10-28","close":47.2966},{"date":"2025-10-29","close":46.3309},{"date":"2025-10-30","close":45.5644},{"date":"2025-10-31","close":45.863},{"date":"2025-11-03","close":45.7933},{"date":"2025-11-04","close":45.1264},{"date":"2025-11-05","close":45.7535},{"date":"2025-11-06","close":45.5445},{"date":"2025-11-07","close":45.5046},{"date":"2025-11-10","close":45.8332},{"date":"2025-11-11","close":46.0124},{"date":"2025-11-12","close":46.7092},{"date":"2025-11-13","close":43.205},{"date":"2025-11-14","close":43.7625},{"date":"2025-11-17","close":42.548},{"date":"2025-11-18","close":43.1353},{"date":"2025-11-19","close":43.4439},{"date":"2025-11-20","close":43.3942},{"date":"2025-11-21","close":44.4195},{"date":"2025-11-24","close":44.8874},{"date":"2025-11-25","close":45.8829},{"date":"2025-11-26","close":46.3409},{"date":"2025-11-28","close":46.749},{"date":"2025-12-01","close":46.1119},{"date":"2025-12-02","close":46.0522},{"date":"2025-12-03","close":46.2115},{"date":"2025-12-04","close":46.3707},{"date":"2025-12-05","close":46.4404},{"date":"2025-12-08","close":46.1915},{"date":"2025-12-09","close":46.4703},{"date":"2025-12-10","close":47.1771},{"date":"2025-12-11","close":46.311},{"date":"2025-12-12","close":45.5644},{"date":"2025-12-15","close":45.1363},{"date":"2025-12-16","close":45.0069},{"date":"2025-12-17","close":44.4487},{"date":"2025-12-18","close":44.7278},{"date":"2025-12-19","close":45.0767},{"date":"2025-12-22","close":46.0635},{"date":"2025-12-23","close":46.2131},{"date":"2025-12-24","close":46.5221},{"date":"2025-12-26","close":46.6616},{"date":"2025-12-29","close":46.7115},{"date":"2025-12-30","close":46.4224},{"date":"2025-12-31","close":45.8044},{"date":"2026-01-02","close":46.532},{"date":"2026-01-05","close":48.9444},{"date":"2026-01-06","close":49.4428},{"date":"2026-01-07","close":47.5089},{"date":"2026-01-08","close":47.6684},{"date":"2026-01-09","close":48.2366},{"date":"2026-01-12","close":47.8778},{"date":"2026-01-13","close":47.2298},{"date":"2026-01-14","close":47.3594},{"date":"2026-01-15","close":47.1501},{"date":"2026-01-16","close":47.17},{"date":"2026-01-20","close":45.3458},{"date":"2026-01-21","close":46.1732},{"date":"2026-01-22","close":46.5221},{"date":"2026-01-23","close":46.8809},{"date":"2026-01-26","close":46.7314},{"date":"2026-01-27","close":47.2996},{"date":"2026-01-28","close":46.9308},{"date":"2026-01-29","close":46.5619},{"date":"2026-01-30","close":45.4854},{"date":"2026-02-02","close":46.542},{"date":"2026-02-03","close":44.4287},{"date":"2026-02-04","close":45.6947},{"date":"2026-02-05","close":44.1795},{"date":"2026-02-06","close":44.9969},{"date":"2026-02-09","close":46.7414},{"date":"2026-02-10","close":47.6585},{"date":"2026-02-11","close":46.6417},{"date":"2026-02-12","close":47.4292},{"date":"2026-02-13","close":47.4491},{"date":"2026-02-17","close":47.7581},{"date":"2026-02-18","close":47.4691},{"date":"2026-02-19","close":46.3227},{"date":"2026-02-20","close":46.3028},{"date":"2026-02-23","close":44.3988},{"date":"2026-02-24","close":45.0069},{"date":"2026-02-25","close":45.8542},{"date":"2026-02-26","close":45.9439},{"date":"2026-02-27","close":44.2692},{"date":"2026-03-02","close":44.7677},{"date":"2026-03-03","close":43.6113},{"date":"2026-03-04","close":44.1496},{"date":"2026-03-05","close":43.4817},{"date":"2026-03-06","close":42.1659},{"date":"2026-03-09","close":41.8768},{"date":"2026-03-10","close":43.0531},{"date":"2026-03-11","close":42.136},{"date":"2026-03-12","close":40.6707},{"date":"2026-03-13","close":40.561},{"date":"2026-03-16","close":41.817},{"date":"2026-03-17","close":42.5547},{"date":"2026-03-18","close":41.7559},{"date":"2026-03-19","close":41.4963},{"date":"2026-03-20","close":40.6276},{"date":"2026-03-23","close":40.8972},{"date":"2026-03-24","close":40.6476},{"date":"2026-03-25","close":41.4664},{"date":"2026-03-26","close":41.1369},{"date":"2026-03-27","close":40.5378},{"date":"2026-03-30","close":40.1484},{"date":"2026-03-31","close":41.3366},{"date":"2026-04-01","close":41.7459},{"date":"2026-04-02","close":41.9157},{"date":"2026-04-06","close":42.0555},{"date":"2026-04-07","close":41.8857},{"date":"2026-04-08","close":42.974},{"date":"2026-04-09","close":43.014},{"date":"2026-04-10","close":42.6745},{"date":"2026-04-13","close":43.8627},{"date":"2026-04-14","close":45.6499},{"date":"2026-04-15","close":46.6983},{"date":"2026-04-16","close":46.1092},{"date":"2026-04-17","close":46.8181},{"date":"2026-04-20","close":46.5785},{"date":"2026-04-21","close":46.3888},{"date":"2026-04-22","close":46.1392},{"date":"2026-04-23","close":45.2805},{"date":"2026-04-24","close":45.4403},{"date":"2026-04-27","close":44.8711},{"date":"2026-04-28","close":44.1522},{"date":"2026-04-29","close":43.1737},{"date":"2026-04-30","close":45.0608},{"date":"2026-05-01","close":45.2106},{"date":"2026-05-04","close":44.931},{"date":"2026-05-05","close":45.7797},{"date":"2026-05-06","close":46.4088},{"date":"2026-05-07","close":46.3688},{"date":"2026-05-08","close":46.8781},{"date":"2026-05-11","close":46.1092},{"date":"2026-05-12","close":45.7897},{"date":"2026-05-13","close":45.0808},{"date":"2026-05-14","close":47.4372},{"date":"2026-05-15","close":45.4003},{"date":"2026-05-18","close":45.1906},{"date":"2026-05-19","close":44.292},{"date":"2026-05-20","close":45.2506},{"date":"2026-05-21","close":45.2805},{"date":"2026-05-22","close":45.2605},{"date":"2026-05-26","close":45.9095},{"date":"2026-05-27","close":45.7698},{"date":"2026-05-28","close":45.9395},{"date":"2026-05-29","close":45.5102},{"date":"2026-06-01","close":45.2605},{"date":"2026-06-02","close":45.4602},{"date":"2026-06-03","close":43.683},{"date":"2026-06-04","close":44.8811},{"date":"2026-06-05","close":44.3619},{"date":"2026-06-08","close":43.9825},{"date":"2026-06-09","close":45.4003},{"date":"2026-06-10","close":44.4518},{"date":"2026-06-11","close":44.9011},{"date":"2026-06-12","close":45.0409},{"date":"2026-06-15","close":45.61},{"date":"2026-06-16","close":45.56},{"date":"2026-06-17","close":44.77},{"date":"2026-06-18","close":44.53},{"date":"2026-06-22","close":44.12},{"date":"2026-06-23","close":43.9},{"date":"2026-06-24","close":42.92},{"date":"2026-06-25","close":42.97},{"date":"2026-06-26","close":42.78},{"date":"2026-06-29","close":42.14},{"date":"2026-06-30","close":42.66},{"date":"2026-07-01","close":42.78},{"date":"2026-07-02","close":43.32},{"date":"2026-07-06","close":43.99},{"date":"2026-07-07","close":43.81},{"date":"2026-07-08","close":42.87},{"date":"2026-07-09","close":43.16},{"date":"2026-07-10","close":43.72},{"date":"2026-07-13","close":43.48},{"date":"2026-07-14","close":43.82},{"date":"2026-07-15","close":44.59},{"date":"2026-07-16","close":44.31},{"date":"2026-07-17","close":43.62},{"date":"2026-07-20","close":42.41},{"date":"2026-07-21","close":42.63},{"date":"2026-07-22","close":42.42},{"date":"2026-07-23","close":42.05},{"date":"2026-07-24","close":42.55},{"date":"2026-07-27","close":42.85},{"date":"2026-07-28","close":43.27},{"date":"2026-07-29","close":42.78},{"date":"2026-07-30","close":42.75},{"date":"2026-07-31","close":43.19},{"date":"2026-08-03","close":44.05},{"date":"2026-08-04","close":45.27},{"date":"2026-08-05","close":45.12},{"date":"2026-08-06","close":44.67},{"date":"2026-08-07","close":44.56},{"date":"2026-08-10","close":44.67},{"date":"2026-08-11","close":45.29},{"date":"2026-08-12","close":44.84},{"date":"2026-08-13","close":45.03},{"date":"2026-08-14","close":43.83},{"date":"2026-08-17","close":42.86},{"date":"2026-08-18","close":42.17},{"date":"2026-08-19","close":42.19},{"date":"2026-08-20","close":41.48},{"date":"2026-08-21","close":41.81},{"date":"2026-08-24","close":42.04},{"date":"2026-08-25","close":42.23},{"date":"2026-08-26","close":41.91},{"date":"2026-08-27","close":41.49},{"date":"2026-08-28","close":41.37},{"date":"2026-08-31","close":41.24},{"date":"2026-09-01","close":39.66},{"date":"2026-09-02","close":39.86},{"date":"2026-09-03","close":40.41},{"date":"2026-09-04","close":40.24},{"date":"2026-09-08","close":39.3},{"date":"2026-09-09","close":38.64},{"date":"2026-09-10","close":38.02},{"date":"2026-09-11","close":38.19},{"date":"2026-09-14","close":37.58},{"date":"2026-09-15","close":37.17},{"date":"2026-09-16","close":37.02},{"date":"2026-09-17","close":37.2},{"date":"2026-09-18","close":37.4},{"date":"2026-09-21","close":38.04},{"date":"2026-09-22","close":37.83},{"date":"2026-09-23","close":37.08},{"date":"2026-09-24","close":36.59},{"date":"2026-09-25","close":36.82},{"date":"2026-09-28","close":36.22},{"date":"2026-09-29","close":36.42},{"date":"2026-09-30","close":36.52},{"date":"2026-10-01","close":36.35},{"date":"2026-10-02","close":36.92},{"date":"2026-10-05","close":36.82},{"date":"2026-10-06","close":37.24},{"date":"2026-10-07","close":36.91},{"date":"2026-10-08","close":36.62},{"date":"2026-10-09","close":37.06},{"date":"2026-10-12","close":37.05},{"date":"2026-10-13","close":36.67},{"date":"2026-10-14","close":35.84},{"date":"2026-10-15","close":36.78},{"date":"2026-10-16","close":36.54},{"date":"2026-10-19","close":36.48},{"date":"2026-10-20","close":37.34},{"date":"2026-10-21","close":37.49},{"date":"2026-10-22","close":38.365}],"chart_data":[{"date":"2024-10-23","open":36.0,"high":36.02,"low":35.46,"close":35.46,"volume":2758,"rsi_14":56.08,"sma_20":53.66,"sma_60":49.85,"sma_120":46.74},{"date":"2024-10-24","open":35.29,"high":36.27,"low":35.29,"close":35.76,"volume":33898,"rsi_14":55.74,"sma_20":53.7,"sma_60":49.94,"sma_120":46.84},{"date":"2024-10-25","open":36.1,"high":36.1,"low":35.25,"close":35.27,"volume":6383,"rsi_14":55.8,"sma_20":53.7,"sma_60":50.04,"sma_120":46.92},{"date":"2024-10-28","open":35.73,"high":36.15,"low":35.73,"close":36.06,"volume":5434,"rsi_14":60.2,"sma_20":53.77,"sma_60":50.19,"sma_120":47.01},{"date":"2024-10-29","open":35.76,"high":35.86,"low":35.27,"close":35.3,"volume":7806,"rsi_14":52.71,"sma_20":53.78,"sma_60":50.36,"sma_120":47.09},{"date":"2024-10-30","open":35.52,"high":35.95,"low":35.32,"close":35.75,"volume":6404,"rsi_14":54.71,"sma_20":53.86,"sma_60":50.51,"sma_120":47.17},{"date":"2024-10-31","open":35.71,"high":35.71,"low":34.72,"close":35.05,"volume":28606,"rsi_14":47.68,"sma_20":53.88,"sma_60":50.68,"sma_120":47.25},{"date":"2024-11-01","open":35.32,"high":35.69,"low":35.11,"close":35.19,"volume":46616,"rsi_14":47.14,"sma_20":53.89,"sma_60":50.83,"sma_120":47.33},{"date":"2024-11-04","open":35.16,"high":35.97,"low":35.16,"close":35.71,"volume":22024,"rsi_14":52.59,"sma_20":53.98,"sma_60":50.99,"sma_120":47.4},{"date":"2024-11-05","open":35.94,"high":36.83,"low":35.94,"close":36.83,"volume":10488,"rsi_14":53.9,"sma_20":54.14,"sma_60":51.18,"sma_120":47.51},{"date":"2024-11-06","open":37.63,"high":37.69,"low":36.32,"close":37.69,"volume":25671,"rsi_14":56.9,"sma_20":54.35,"sma_60":51.37,"sma_120":47.61},{"date":"2024-11-07","open":38.08,"high":38.16,"low":37.78,"close":38.11,"volume":11654,"rsi_14":55.03,"sma_20":54.58,"sma_60":51.57,"sma_120":47.72},{"date":"2024-11-08","open":37.99,"high":37.99,"low":37.73,"close":37.87,"volume":5927,"rsi_14":58.01,"sma_20":54.76,"sma_60":51.75,"sma_120":47.83},{"date":"2024-11-11","open":38.3,"high":39.1,"low":38.26,"close":38.94,"volume":8935,"rsi_14":68.23,"sma_20":55.01,"sma_60":51.96,"sma_120":47.95},{"date":"2024-11-12","open":38.69,"high":38.88,"low":38.02,"close":38.2,"volume":14865,"rsi_14":66.02,"sma_20":55.23,"sma_60":52.14,"sma_120":48.06},{"date":"2024-11-13","open":38.38,"high":38.38,"low":38.1,"close":38.25,"volume":3249,"rsi_14":64.97,"sma_20":55.39,"sma_60":52.33,"sma_120":48.17},{"date":"2024-11-14","open":38.91,"high":39.55,"low":38.14,"close":38.17,"volume":14654,"rsi_14":68.34,"sma_20":55.52,"sma_60":52.51,"sma_120":48.28},{"date":"2024-11-15","open":38.38,"high":38.43,"low":37.41,"close":37.56,"volume":24886,"rsi_14":59.74,"sma_20":55.54,"sma_60":52.67,"sma_120":48.39},{"date":"2024-11-18","open":37.29,"high":37.48,"low":37.04,"close":37.07,"volume":14335,"rsi_14":61.86,"sma_20":55.58,"sma_60":52.79,"sma_120":48.51},{"date":"2024-11-19","open":37.1,"high":37.53,"low":36.65,"close":37.53,"volume":7512,"rsi_14":61.93,"sma_20":55.7,"sma_60":52.91,"sma_120":48.63},{"date":"2024-11-20","open":37.46,"high":37.46,"low":37.02,"close":37.28,"volume":7846,"rsi_14":65.82,"sma_20":55.84,"sma_60":53.03,"sma_120":48.73},{"date":"2024-11-21","open":37.58,"high":38.13,"low":37.15,"close":38.01,"volume":17033,"rsi_14":68.46,"sma_20":56.01,"sma_60":53.16,"sma_120":48.85},{"date":"2024-11-22","open":38.15,"high":38.85,"low":38.15,"close":38.52,"volume":5752,"rsi_14":68.46,"sma_20":56.25,"sma_60":53.3,"sma_120":48.98},{"date":"2024-11-25","open":38.89,"high":39.54,"low":38.84,"close":39.47,"volume":53379,"rsi_14":67.7,"sma_20":56.51,"sma_60":53.46,"sma_120":49.12},{"date":"2024-11-26","open":39.11,"high":39.82,"low":39.04,"close":39.82,"volume":9036,"rsi_14":65.37,"sma_20":56.85,"sma_60":53.67,"sma_120":49.27},{"date":"2024-11-27","open":40.52,"high":40.69,"low":39.95,"close":40.68,"volume":33466,"rsi_14":67.41,"sma_20":57.23,"sma_60":53.9,"sma_120":49.44},{"date":"2024-11-29","open":40.25,"high":40.78,"low":40.25,"close":40.55,"volume":25748,"rsi_14":68.45,"sma_20":57.64,"sma_60":54.14,"sma_120":49.6},{"date":"2024-12-02","open":40.41,"high":40.93,"low":40.26,"close":40.74,"volume":11173,"rsi_14":64.12,"sma_20":58.06,"sma_60":54.39,"sma_120":49.78},{"date":"2024-12-03","open":41.06,"high":41.12,"low":40.17,"close":40.25,"volume":6521,"rsi_14":66.67,"sma_20":58.41,"sma_60":54.62,"sma_120":49.93},{"date":"2024-12-04","open":40.47,"high":40.47,"low":39.92,"close":40.05,"volume":7639,"rsi_14":64.32,"sma_20":58.65,"sma_60":54.85,"sma_120":50.1},{"date":"2024-12-05","open":39.8,"high":40.26,"low":39.51,"close":39.51,"volume":9357,"rsi_14":59.92,"sma_20":58.79,"sma_60":55.05,"sma_120":50.26},{"date":"2024-12-06","open":39.7,"high":39.7,"low":39.35,"close":39.44,"volume":5443,"rsi_14":65.07,"sma_20":58.89,"sma_60":55.23,"sma_120":50.41},{"date":"2024-12-09","open":39.71,"high":40.04,"low":38.99,"close":39.0,"volume":9618,"rsi_14":65.56,"sma_20":58.97,"sma_60":55.39,"sma_120":50.56},{"date":"2024-12-10","open":38.97,"high":39.3,"low":38.66,"close":39.03,"volume":14870,"rsi_14":63.03,"sma_20":58.98,"sma_60":55.54,"sma_120":50.71},{"date":"2024-12-11","open":39.48,"high":39.9,"low":39.38,"close":39.63,"volume":3992,"rsi_14":69.26,"sma_20":59.09,"sma_60":55.7,"sma_120":50.87},{"date":"2024-12-12","open":39.43,"high":39.72,"low":39.02,"close":39.06,"volume":9469,"rsi_14":58.82,"sma_20":59.15,"sma_60":55.85,"sma_120":51.02},{"date":"2024-12-13","open":39.27,"high":39.27,"low":38.75,"close":38.79,"volume":5836,"rsi_14":52.31,"sma_20":59.2,"sma_60":55.96,"sma_120":51.17},{"date":"2024-12-16","open":38.76,"high":39.11,"low":38.74,"close":39.11,"volume":7887,"rsi_14":45.93,"sma_20":59.31,"sma_60":56.08,"sma_120":51.32},{"date":"2024-12-17","open":38.97,"high":38.98,"low":38.61,"close":38.94,"volume":13436,"rsi_14":40.38,"sma_20":59.45,"sma_60":56.18,"sma_120":51.46},{"date":"2024-12-18","open":38.81,"high":39.39,"low":36.56,"close":36.67,"volume":20411,"rsi_14":17.53,"sma_20":59.38,"sma_60":56.22,"sma_120":51.58},{"date":"2024-12-19","open":36.95,"high":37.28,"low":36.67,"close":36.73,"volume":16193,"rsi_14":18.7,"sma_20":59.33,"sma_60":56.28,"sma_120":51.69},{"date":"2024-12-20","open":36.76,"high":37.59,"low":36.76,"close":37.05,"volume":5026,"rsi_14":20.4,"sma_20":59.26,"sma_60":56.32,"sma_120":51.81},{"date":"2024-12-23","open":37.2,"high":37.69,"low":36.97,"close":37.69,"volume":6326,"rsi_14":29.83,"sma_20":59.19,"sma_60":56.38,"sma_120":51.93},{"date":"2024-12-24","open":37.7,"high":37.95,"low":37.65,"close":37.95,"volume":3067,"rsi_14":33.5,"sma_20":59.07,"sma_60":56.45,"sma_120":52.05},{"date":"2024-12-26","open":37.51,"high":38.25,"low":37.51,"close":38.22,"volume":4341,"rsi_14":39.22,"sma_20":58.95,"sma_60":56.53,"sma_120":52.17},{"date":"2024-12-27","open":38.22,"high":38.22,"low":37.63,"close":37.63,"volume":2658,"rsi_14":36.23,"sma_20":58.71,"sma_60":56.6,"sma_120":52.29},{"date":"2024-12-30","open":37.33,"high":38.05,"low":37.12,"close":37.93,"volume":2964,"rsi_14":41.58,"sma_20":58.51,"sma_60":56.68,"sma_120":52.4},{"date":"2024-12-31","open":38.36,"high":38.36,"low":37.85,"close":37.99,"volume":7386,"rsi_14":41.81,"sma_20":58.3,"sma_60":56.75,"sma_120":52.51},{"date":"2025-01-02","open":38.14,"high":38.26,"low":37.62,"close":37.96,"volume":5322,"rsi_14":35.83,"sma_20":58.12,"sma_60":56.83,"sma_120":52.6},{"date":"2025-01-03","open":38.4,"high":38.41,"low":38.07,"close":38.23,"volume":7949,"rsi_14":42.4,"sma_20":57.98,"sma_60":56.92,"sma_120":52.7},{"date":"2025-01-06","open":38.63,"high":38.63,"low":37.8,"close":37.85,"volume":17103,"rsi_14":41.59,"sma_20":57.85,"sma_60":56.99,"sma_120":52.78},{"date":"2025-01-07","open":37.85,"high":38.45,"low":37.47,"close":37.54,"volume":34441,"rsi_14":36.79,"sma_20":57.7,"sma_60":57.05,"sma_120":52.87},{"date":"2025-01-08","open":37.18,"high":38.65,"low":37.18,"close":38.54,"volume":9163,"rsi_14":47.02,"sma_20":57.66,"sma_60":57.13,"sma_120":52.97},{"date":"2025-01-10","open":38.03,"high":38.03,"low":36.4,"close":36.4,"volume":16456,"rsi_14":47.96,"sma_20":57.46,"sma_60":57.15,"sma_120":53.04},{"date":"2025-01-13","open":35.86,"high":36.44,"low":35.72,"close":36.35,"volume":13180,"rsi_14":47.15,"sma_20":57.21,"sma_60":57.18,"sma_120":53.11},{"date":"2025-01-14","open":36.48,"high":36.89,"low":36.35,"close":36.54,"volume":14626,"rsi_14":46.08,"sma_20":57.01,"sma_60":57.18,"sma_120":53.18},{"date":"2025-01-15","open":37.46,"high":38.06,"low":37.46,"close":37.63,"volume":9767,"rsi_14":49.57,"sma_20":56.92,"sma_60":57.21,"sma_120":53.27},{"date":"2025-01-16","open":37.65,"high":38.04,"low":37.61,"close":38.04,"volume":5738,"rsi_14":50.65,"sma_20":56.84,"sma_60":57.23,"sma_120":53.37},{"date":"2025-01-17","open":38.48,"high":38.55,"low":38.39,"close":38.44,"volume":7610,"rsi_14":51.51,"sma_20":56.8,"sma_60":57.27,"sma_120":53.46},{"date":"2025-01-21","open":38.63,"high":39.6,"low":38.63,"close":39.51,"volume":16428,"rsi_14":62.2,"sma_20":57.02,"sma_60":57.36,"sma_120":53.56},{"date":"2025-01-22","open":39.35,"high":39.35,"low":39.01,"close":39.01,"volume":7353,"rsi_14":56.83,"sma_20":57.19,"sma_60":57.45,"sma_120":53.65},{"date":"2025-01-23","open":38.75,"high":39.39,"low":38.75,"close":39.34,"volume":5205,"rsi_14":58.27,"sma_20":57.36,"sma_60":57.54,"sma_120":53.74},{"date":"2025-01-24","open":39.39,"high":40.38,"low":39.39,"close":40.38,"volume":11226,"rsi_14":63.2,"sma_20":57.56,"sma_60":57.67,"sma_120":53.85},{"date":"2025-01-27","open":40.04,"high":40.04,"low":39.3,"close":39.64,"volume":5388,"rsi_14":57.31,"sma_20":57.69,"sma_60":57.76,"sma_120":53.98},{"date":"2025-01-28","open":39.47,"high":39.97,"low":39.47,"close":39.97,"volume":5312,"rsi_14":61.08,"sma_20":57.82,"sma_60":57.87,"sma_120":54.11},{"date":"2025-01-29","open":40.41,"high":40.48,"low":39.95,"close":40.0,"volume":9326,"rsi_14":63.18,"sma_20":58.0,"sma_60":57.98,"sma_120":54.25},{"date":"2025-01-30","open":40.94,"high":41.05,"low":40.81,"close":40.94,"volume":14086,"rsi_14":62.95,"sma_20":58.23,"sma_60":58.13,"sma_120":54.4},{"date":"2025-01-31","open":40.8,"high":41.48,"low":40.41,"close":40.51,"volume":11902,"rsi_14":77.26,"sma_20":58.42,"sma_60":58.26,"sma_120":54.55},{"date":"2025-02-03","open":39.14,"high":39.69,"low":38.53,"close":39.23,"volume":19364,"rsi_14":66.42,"sma_20":58.52,"sma_60":58.35,"sma_120":54.67},{"date":"2025-02-04","open":39.51,"high":39.61,"low":38.65,"close":38.65,"volume":12604,"rsi_14":61.53,"sma_20":58.55,"sma_60":58.39,"sma_120":54.79},{"date":"2025-02-05","open":38.81,"high":39.33,"low":38.81,"close":39.17,"volume":5716,"rsi_14":58.95,"sma_20":58.65,"sma_60":58.43,"sma_120":54.9},{"date":"2025-02-06","open":39.59,"high":39.9,"low":39.38,"close":39.58,"volume":10429,"rsi_14":58.95,"sma_20":58.8,"sma_60":58.46,"sma_120":55.02},{"date":"2025-02-07","open":39.9,"high":39.9,"low":39.26,"close":39.39,"volume":7634,"rsi_14":55.69,"sma_20":58.87,"sma_60":58.5,"sma_120":55.12},{"date":"2025-02-10","open":39.45,"high":39.49,"low":39.32,"close":39.32,"volume":11167,"rsi_14":48.74,"sma_20":59.09,"sma_60":58.51,"sma_120":55.23},{"date":"2025-02-11","open":39.01,"high":39.01,"low":38.52,"close":38.76,"volume":6987,"rsi_14":48.31,"sma_20":59.27,"sma_60":58.52,"sma_120":55.33},{"date":"2025-02-12","open":38.4,"high":38.76,"low":38.18,"close":38.61,"volume":9618,"rsi_14":44.94,"sma_20":59.43,"sma_60":58.53,"sma_120":55.43},{"date":"2025-02-13","open":39.13,"high":40.29,"low":39.13,"close":39.89,"volume":11355,"rsi_14":46.74,"sma_20":59.6,"sma_60":58.57,"sma_120":55.54},{"date":"2025-02-14","open":40.43,"high":40.47,"low":40.19,"close":40.2,"volume":4272,"rsi_14":53.98,"sma_20":59.76,"sma_60":58.64,"sma_120":55.65},{"date":"2025-02-18","open":40.19,"high":40.55,"low":40.19,"close":40.5,"volume":10976,"rsi_14":53.76,"sma_20":59.91,"sma_60":58.72,"sma_120":55.75},{"date":"2025-02-19","open":40.5,"high":40.5,"low":39.94,"close":40.02,"volume":7682,"rsi_14":50.13,"sma_20":59.95,"sma_60":58.78,"sma_120":55.85},{"date":"2025-02-20","open":39.78,"high":40.24,"low":39.28,"close":39.59,"volume":6301,"rsi_14":40.38,"sma_20":60.0,"sma_60":58.84,"sma_120":55.93},{"date":"2025-02-21","open":39.56,"high":39.78,"low":38.68,"close":38.9,"volume":15033,"rsi_14":38.94,"sma_20":59.96,"sma_60":58.86,"sma_120":56.01},{"date":"2025-02-24","open":39.04,"high":39.06,"low":38.04,"close":38.32,"volume":7252,"rsi_14":43.07,"sma_20":59.81,"sma_60":58.85,"sma_120":56.08},{"date":"2025-02-25","open":38.12,"high":38.34,"low":37.83,"close":38.16,"volume":3889,"rsi_14":45.97,"sma_20":59.7,"sma_60":58.82,"sma_120":56.14},{"date":"2025-02-26","open":38.55,"high":38.55,"low":38.1,"close":38.1,"volume":2429,"rsi_14":40.61,"sma_20":59.56,"sma_60":58.78,"sma_120":56.22},{"date":"2025-02-27","open":37.83,"high":38.27,"low":37.48,"close":37.74,"volume":8868,"rsi_14":33.65,"sma_20":59.39,"sma_60":58.7,"sma_120":56.3},{"date":"2025-02-28","open":37.9,"high":38.32,"low":37.38,"close":38.26,"volume":15995,"rsi_14":40.56,"sma_20":59.18,"sma_60":58.64,"sma_120":56.39},{"date":"2025-03-03","open":38.2,"high":38.79,"low":37.15,"close":37.3,"volume":54548,"rsi_14":35.23,"sma_20":58.94,"sma_60":58.55,"sma_120":56.47},{"date":"2025-03-04","open":36.71,"high":37.17,"low":35.14,"close":35.44,"volume":47312,"rsi_14":29.63,"sma_20":58.65,"sma_60":58.43,"sma_120":56.53},{"date":"2025-03-05","open":35.52,"high":36.57,"low":35.52,"close":36.56,"volume":15218,"rsi_14":38.75,"sma_20":58.5,"sma_60":58.34,"sma_120":56.59},{"date":"2025-03-06","open":35.82,"high":35.82,"low":34.47,"close":34.72,"volume":18045,"rsi_14":23.26,"sma_20":58.16,"sma_60":58.22,"sma_120":56.63},{"date":"2025-03-07","open":34.38,"high":34.63,"low":33.26,"close":34.47,"volume":19088,"rsi_14":20.18,"sma_20":57.77,"sma_60":58.09,"sma_120":56.66},{"date":"2025-03-10","open":33.43,"high":33.95,"low":32.93,"close":33.16,"volume":17389,"rsi_14":15.44,"sma_20":57.3,"sma_60":57.94,"sma_120":56.67},{"date":"2025-03-11","open":33.49,"high":33.49,"low":32.54,"close":32.99,"volume":18776,"rsi_14":15.92,"sma_20":56.82,"sma_60":57.79,"sma_120":56.66},{"date":"2025-03-12","open":33.4,"high":33.59,"low":32.9,"close":33.32,"volume":10820,"rsi_14":19.3,"sma_20":56.41,"sma_60":57.63,"sma_120":56.67},{"date":"2025-03-13","open":33.06,"high":33.06,"low":32.14,"close":32.2,"volume":13997,"rsi_14":18.52,"sma_20":55.93,"sma_60":57.46,"sma_120":56.65},{"date":"2025-03-14","open":32.87,"high":33.41,"low":32.42,"close":33.41,"volume":8430,"rsi_14":27.8,"sma_20":55.43,"sma_60":57.32,"sma_120":56.64},{"date":"2025-03-17","open":33.7,"high":34.39,"low":33.6,"close":34.33,"volume":12727,"rsi_14":33.7,"sma_20":54.99,"sma_60":57.19,"sma_120":56.64},{"date":"2025-03-18","open":34.27,"high":34.58,"low":34.1,"close":34.5,"volume":22380,"rsi_14":34.83,"sma_20":54.53,"sma_60":57.08,"sma_120":56.63},{"date":"2025-03-19","open":34.49,"high":36.06,"low":34.44,"close":35.88,"volume":43024,"rsi_14":42.65,"sma_20":54.21,"sma_60":57.06,"sma_120":56.64},{"date":"2025-03-20","open":35.55,"high":35.93,"low":35.33,"close":35.55,"volume":20151,"rsi_14":39.23,"sma_20":53.9,"sma_60":57.03,"sma_120":56.65},{"date":"2025-03-21","open":35.15,"high":35.58,"low":35.06,"close":35.49,"volume":13883,"rsi_14":42.2,"sma_20":53.64,"sma_60":56.99,"sma_120":56.65},{"date":"2025-03-24","open":36.45,"high":36.76,"low":36.31,"close":36.7,"volume":8749,"rsi_14":55.25,"sma_20":53.51,"sma_60":56.96,"sma_120":56.67},{"date":"2025-03-25","open":37.02,"high":37.02,"low":36.3,"close":36.62,"volume":5146,"rsi_14":49.97,"sma_20":53.39,"sma_60":56.93,"sma_120":56.69},{"date":"2025-03-26","open":36.71,"high":36.71,"low":35.92,"close":35.92,"volume":5290,"rsi_14":56.17,"sma_20":53.22,"sma_60":56.87,"sma_120":56.7},{"date":"2025-03-27","open":35.58,"high":35.92,"low":35.41,"close":35.72,"volume":21890,"rsi_14":56.46,"sma_20":53.06,"sma_60":56.82,"sma_120":56.71},{"date":"2025-03-28","open":35.64,"high":35.64,"low":34.3,"close":34.3,"volume":7262,"rsi_14":55.85,"sma_20":52.75,"sma_60":56.72,"sma_120":56.7},{"date":"2025-03-31","open":33.62,"high":34.67,"low":33.52,"close":34.58,"volume":14323,"rsi_14":58.16,"sma_20":52.54,"sma_60":56.64,"sma_120":56.69},{"date":"2025-04-01","open":34.46,"high":35.79,"low":34.37,"close":35.62,"volume":14639,"rsi_14":61.11,"sma_20":52.55,"sma_60":56.57,"sma_120":56.7},{"date":"2025-04-02","open":34.97,"high":36.01,"low":34.97,"close":35.93,"volume":11488,"rsi_14":69.82,"sma_20":52.5,"sma_60":56.51,"sma_120":56.72},{"date":"2025-04-03","open":34.23,"high":34.58,"low":33.34,"close":33.4,"volume":19215,"rsi_14":49.97,"sma_20":52.4,"sma_60":56.4,"sma_120":56.7},{"date":"2025-04-04","open":31.78,"high":31.97,"low":30.19,"close":30.68,"volume":35811,"rsi_14":35.34,"sma_20":52.1,"sma_60":56.23,"sma_120":56.64},{"date":"2025-04-07","open":29.17,"high":32.2,"low":29.16,"close":30.18,"volume":59575,"rsi_14":33.04,"sma_20":51.88,"sma_60":56.01,"sma_120":56.57},{"date":"2025-04-08","open":31.63,"high":31.93,"low":29.25,"close":29.62,"volume":65407,"rsi_14":23.76,"sma_20":51.62,"sma_60":55.84,"sma_120":56.5},{"date":"2025-04-09","open":29.31,"high":33.84,"low":28.95,"close":33.4,"volume":123964,"rsi_14":43.02,"sma_20":51.62,"sma_60":55.77,"sma_120":56.47},{"date":"2025-04-10","open":32.89,"high":32.89,"low":30.3,"close":31.1,"volume":38376,"rsi_14":37.54,"sma_20":51.53,"sma_60":55.63,"sma_120":56.41},{"date":"2025-04-11","open":31.09,"high":32.34,"low":31.09,"close":32.24,"volume":20816,"rsi_14":37.31,"sma_20":51.44,"sma_60":55.49,"sma_120":56.35},{"date":"2025-04-14","open":33.3,"high":33.3,"low":32.18,"close":32.63,"volume":12270,"rsi_14":38.84,"sma_20":51.31,"sma_60":55.35,"sma_120":56.29},{"date":"2025-04-15","open":32.36,"high":33.13,"low":32.33,"close":32.62,"volume":12536,"rsi_14":40.42,"sma_20":51.17,"sma_60":55.2,"sma_120":56.24},{"date":"2025-04-16","open":32.53,"high":32.79,"low":31.98,"close":32.36,"volume":15082,"rsi_14":40.28,"sma_20":50.91,"sma_60":55.02,"sma_120":56.19},{"date":"2025-04-17","open":32.72,"high":33.01,"low":32.72,"close":32.86,"volume":15675,"rsi_14":45.59,"sma_20":50.7,"sma_60":54.87,"sma_120":56.16},{"date":"2025-04-21","open":32.71,"high":32.71,"low":31.46,"close":31.82,"volume":12911,"rsi_14":41.93,"sma_20":50.43,"sma_60":54.68,"sma_120":56.11},{"date":"2025-04-22","open":32.54,"high":33.17,"low":32.54,"close":33.14,"volume":18263,"rsi_14":42.86,"sma_20":50.16,"sma_60":54.49,"sma_120":56.08},{"date":"2025-04-23","open":34.26,"high":35.1,"low":33.75,"close":33.82,"volume":8916,"rsi_14":44.06,"sma_20":49.95,"sma_60":54.34,"sma_120":56.05},{"date":"2025-04-24","open":33.84,"high":35.14,"low":33.84,"close":35.11,"volume":11648,"rsi_14":55.16,"sma_20":49.88,"sma_60":54.22,"sma_120":56.05},{"date":"2025-04-25","open":34.79,"high":35.47,"low":34.79,"close":35.25,"volume":18412,"rsi_14":66.43,"sma_20":49.85,"sma_60":54.1,"sma_120":56.04},{"date":"2025-04-28","open":35.34,"high":35.78,"low":35.1,"close":35.29,"volume":10245,"rsi_14":69.01,"sma_20":49.92,"sma_60":53.95,"sma_120":56.04},{"date":"2025-04-29","open":35.11,"high":35.68,"low":35.11,"close":35.42,"volume":12071,"rsi_14":72.26,"sma_20":49.99,"sma_60":53.82,"sma_120":56.04},{"date":"2025-04-30","open":34.89,"high":35.76,"low":34.74,"close":35.56,"volume":11160,"rsi_14":61.48,"sma_20":49.98,"sma_60":53.73,"sma_120":56.04},{"date":"2025-05-01","open":35.65,"high":36.15,"low":35.65,"close":35.82,"volume":15294,"rsi_14":82.19,"sma_20":49.98,"sma_60":53.66,"sma_120":56.02},{"date":"2025-05-02","open":36.47,"high":36.92,"low":36.35,"close":36.74,"volume":16508,"rsi_14":81.64,"sma_20":50.23,"sma_60":53.59,"sma_120":56.01},{"date":"2025-05-05","open":36.61,"high":36.73,"low":36.2,"close":36.21,"volume":5655,"rsi_14":74.75,"sma_20":50.64,"sma_60":53.51,"sma_120":55.99},{"date":"2025-05-06","open":35.74,"high":36.41,"low":35.74,"close":36.27,"volume":5933,"rsi_14":75.0,"sma_20":51.1,"sma_60":53.43,"sma_120":55.96},{"date":"2025-05-07","open":36.51,"high":36.94,"low":36.51,"close":36.94,"volume":9406,"rsi_14":79.71,"sma_20":51.66,"sma_60":53.37,"sma_120":55.94},{"date":"2025-05-08","open":36.58,"high":38.53,"low":36.58,"close":38.46,"volume":23043,"rsi_14":82.08,"sma_20":52.04,"sma_60":53.36,"sma_120":55.94},{"date":"2025-05-09","open":38.43,"high":38.43,"low":37.4,"close":37.58,"volume":10991,"rsi_14":83.6,"sma_20":52.53,"sma_60":53.33,"sma_120":55.93},{"date":"2025-05-12","open":39.1,"high":39.1,"low":38.63,"close":38.85,"volume":9683,"rsi_14":83.51,"sma_20":53.03,"sma_60":53.3,"sma_120":55.94},{"date":"2025-05-13","open":39.22,"high":39.62,"low":39.06,"close":39.4,"volume":13495,"rsi_14":83.25,"sma_20":53.54,"sma_60":53.28,"sma_120":55.96},{"date":"2025-05-14","open":39.22,"high":39.56,"low":39.22,"close":39.43,"volume":22354,"rsi_14":80.3,"sma_20":54.05,"sma_60":53.25,"sma_120":55.99},{"date":"2025-05-15","open":39.37,"high":39.58,"low":39.06,"close":39.46,"volume":8420,"rsi_14":79.98,"sma_20":54.59,"sma_60":53.23,"sma_120":56.01},{"date":"2025-05-16","open":39.61,"high":39.84,"low":39.49,"close":39.51,"volume":7979,"rsi_14":80.02,"sma_20":55.09,"sma_60":53.23,"sma_120":56.03},{"date":"2025-05-19","open":39.15,"high":39.43,"low":39.02,"close":39.29,"volume":3650,"rsi_14":77.21,"sma_20":55.65,"sma_60":53.24,"sma_120":56.05},{"date":"2025-05-20","open":38.77,"high":39.36,"low":38.77,"close":38.96,"volume":6030,"rsi_14":73.28,"sma_20":56.09,"sma_60":53.25,"sma_120":56.05},{"date":"2025-05-21","open":38.65,"high":38.86,"low":37.81,"close":37.82,"volume":18522,"rsi_14":62.2,"sma_20":56.39,"sma_60":53.24,"sma_120":56.03},{"date":"2025-05-22","open":37.48,"high":38.04,"low":37.48,"close":37.77,"volume":6724,"rsi_14":57.05,"sma_20":56.59,"sma_60":53.23,"sma_120":56.0},{"date":"2025-05-23","open":37.66,"high":38.04,"low":37.66,"close":37.88,"volume":13590,"rsi_14":62.03,"sma_20":56.79,"sma_60":53.23,"sma_120":55.97},{"date":"2025-05-27","open":38.21,"high":38.59,"low":38.21,"close":38.54,"volume":8472,"rsi_14":65.11,"sma_20":57.04,"sma_60":53.24,"sma_120":55.94},{"date":"2025-05-28","open":38.6,"high":38.6,"low":38.12,"close":38.19,"volume":4657,"rsi_14":58.71,"sma_20":57.25,"sma_60":53.26,"sma_120":55.91},{"date":"2025-05-29","open":38.47,"high":38.47,"low":38.12,"close":38.21,"volume":7744,"rsi_14":47.85,"sma_20":57.45,"sma_60":53.33,"sma_120":55.88},{"date":"2025-05-30","open":38.17,"high":38.44,"low":37.78,"close":38.37,"volume":37750,"rsi_14":57.94,"sma_20":57.64,"sma_60":53.37,"sma_120":55.86},{"date":"2025-06-02","open":38.19,"high":38.43,"low":37.61,"close":38.27,"volume":25199,"rsi_14":42.38,"sma_20":57.76,"sma_60":53.46,"sma_120":55.84},{"date":"2025-06-03","open":38.4,"high":38.81,"low":38.4,"close":38.49,"volume":4295,"rsi_14":36.85,"sma_20":57.93,"sma_60":53.56,"sma_120":55.83},{"date":"2025-06-04","open":38.6,"high":38.62,"low":38.35,"close":38.36,"volume":14269,"rsi_14":35.01,"sma_20":58.09,"sma_60":53.69,"sma_120":55.82},{"date":"2025-06-05","open":38.61,"high":38.68,"low":38.22,"close":38.41,"volume":6761,"rsi_14":35.37,"sma_20":58.2,"sma_60":53.82,"sma_120":55.81},{"date":"2025-06-06","open":38.77,"high":39.15,"low":38.77,"close":38.94,"volume":5004,"rsi_14":42.88,"sma_20":58.23,"sma_60":53.96,"sma_120":55.8},{"date":"2025-06-09","open":38.92,"high":38.92,"low":38.02,"close":38.79,"volume":5727,"rsi_14":43.67,"sma_20":58.32,"sma_60":54.13,"sma_120":55.79},{"date":"2025-06-10","open":38.74,"high":39.11,"low":38.74,"close":39.1,"volume":5528,"rsi_14":51.68,"sma_20":58.34,"sma_60":54.27,"sma_120":55.79},{"date":"2025-06-11","open":39.1,"high":39.71,"low":39.1,"close":39.21,"volume":15439,"rsi_14":73.86,"sma_20":58.33,"sma_60":54.39,"sma_120":55.79},{"date":"2025-06-12","open":39.14,"high":39.32,"low":39.09,"close":39.27,"volume":4741,"rsi_14":75.62,"sma_20":58.32,"sma_60":54.51,"sma_120":55.8},{"date":"2025-06-13","open":38.83,"high":38.83,"low":38.26,"close":38.26,"volume":5128,"rsi_14":54.11,"sma_20":58.22,"sma_60":54.57,"sma_120":55.82},{"date":"2025-06-16","open":39.07,"high":39.37,"low":38.74,"close":38.74,"volume":3294,"rsi_14":51.87,"sma_20":58.16,"sma_60":54.65,"sma_120":55.84},{"date":"2025-06-17","open":38.71,"high":38.71,"low":38.35,"close":38.36,"volume":6177,"rsi_14":51.41,"sma_20":58.08,"sma_60":54.72,"sma_120":55.85},{"date":"2025-06-18","open":39.36,"high":39.66,"low":39.27,"close":39.49,"volume":5614,"rsi_14":62.47,"sma_20":58.12,"sma_60":54.79,"sma_120":55.87},{"date":"2025-06-20","open":39.82,"high":39.82,"low":38.94,"close":39.06,"volume":33066,"rsi_14":56.12,"sma_20":58.21,"sma_60":54.85,"sma_120":55.89},{"date":"2025-06-23","open":39.03,"high":39.58,"low":38.66,"close":39.53,"volume":10226,"rsi_14":60.8,"sma_20":58.34,"sma_60":54.94,"sma_120":55.9},{"date":"2025-06-24","open":39.81,"high":40.8,"low":39.81,"close":40.75,"volume":8134,"rsi_14":66.82,"sma_20":58.55,"sma_60":55.06,"sma_120":55.94},{"date":"2025-06-25","open":40.7,"high":40.7,"low":39.73,"close":39.92,"volume":13060,"rsi_14":60.38,"sma_20":58.65,"sma_60":55.2,"sma_120":55.96},{"date":"2025-06-26","open":40.24,"high":40.64,"low":40.24,"close":40.51,"volume":6263,"rsi_14":63.1,"sma_20":58.82,"sma_60":55.35,"sma_120":55.99},{"date":"2025-06-27","open":40.44,"high":41.34,"low":40.44,"close":40.93,"volume":7926,"rsi_14":62.61,"sma_20":59.02,"sma_60":55.48,"sma_120":56.03},{"date":"2025-06-30","open":41.07,"high":41.07,"low":40.76,"close":41.0,"volume":4840,"rsi_14":64.17,"sma_20":59.21,"sma_60":55.61,"sma_120":56.06},{"date":"2025-07-01","open":41.03,"high":41.19,"low":40.69,"close":41.09,"volume":8235,"rsi_14":63.11,"sma_20":59.42,"sma_60":55.8,"sma_120":56.1},{"date":"2025-07-02","open":40.97,"high":41.63,"low":40.43,"close":41.54,"volume":15773,"rsi_14":64.76,"sma_20":59.64,"sma_60":56.07,"sma_120":56.15},{"date":"2025-07-03","open":41.87,"high":42.62,"low":41.87,"close":42.59,"volume":5944,"rsi_14":68.74,"sma_20":59.96,"sma_60":56.38,"sma_120":56.2},{"date":"2025-07-07","open":42.41,"high":42.78,"low":41.66,"close":41.81,"volume":13167,"rsi_14":71.13,"sma_20":60.21,"sma_60":56.69,"sma_120":56.26},{"date":"2025-07-08","open":41.66,"high":42.0,"low":41.56,"close":41.63,"volume":13801,"rsi_14":67.87,"sma_20":60.41,"sma_60":56.89,"sma_120":56.33},{"date":"2025-07-09","open":41.7,"high":41.7,"low":41.09,"close":41.48,"volume":9653,"rsi_14":69.87,"sma_20":60.61,"sma_60":57.15,"sma_120":56.39},{"date":"2025-07-10","open":41.21,"high":42.41,"low":41.21,"close":42.36,"volume":8530,"rsi_14":68.88,"sma_20":60.85,"sma_60":57.41,"sma_120":56.45},{"date":"2025-07-11","open":41.81,"high":41.98,"low":41.59,"close":41.85,"volume":12987,"rsi_14":68.16,"sma_20":61.04,"sma_60":57.64,"sma_120":56.49},{"date":"2025-07-14","open":41.98,"high":42.43,"low":41.65,"close":42.37,"volume":20945,"rsi_14":68.35,"sma_20":61.27,"sma_60":57.88,"sma_120":56.54},{"date":"2025-07-15","open":42.45,"high":42.45,"low":41.88,"close":41.96,"volume":11623,"rsi_14":58.77,"sma_20":61.55,"sma_60":58.12,"sma_120":56.57},{"date":"2025-07-16","open":42.16,"high":43.56,"low":42.06,"close":43.56,"volume":22376,"rsi_14":73.66,"sma_20":61.91,"sma_60":58.39,"sma_120":56.63},{"date":"2025-07-17","open":43.64,"high":45.22,"low":43.43,"close":45.13,"volume":15103,"rsi_14":76.66,"sma_20":62.42,"sma_60":58.72,"sma_120":56.7},{"date":"2025-07-18","open":45.12,"high":45.71,"low":44.58,"close":44.67,"volume":12335,"rsi_14":71.49,"sma_20":62.81,"sma_60":59.01,"sma_120":56.75},{"date":"2025-07-21","open":44.8,"high":44.8,"low":43.95,"close":43.96,"volume":20967,"rsi_14":65.84,"sma_20":63.18,"sma_60":59.26,"sma_120":56.8},{"date":"2025-07-22","open":43.91,"high":44.11,"low":43.44,"close":44.03,"volume":10917,"rsi_14":65.79,"sma_20":63.52,"sma_60":59.48,"sma_120":56.85},{"date":"2025-07-23","open":44.56,"high":45.04,"low":44.56,"close":44.94,"volume":10112,"rsi_14":67.35,"sma_20":63.84,"sma_60":59.73,"sma_120":56.91},{"date":"2025-07-24","open":45.02,"high":45.28,"low":44.53,"close":44.53,"volume":16946,"rsi_14":60.61,"sma_20":64.19,"sma_60":59.96,"sma_120":56.96},{"date":"2025-07-25","open":44.73,"high":44.94,"low":44.58,"close":44.92,"volume":6372,"rsi_14":67.81,"sma_20":64.52,"sma_60":60.19,"sma_120":57.01},{"date":"2025-07-28","open":45.2,"high":45.2,"low":44.6,"close":44.8,"volume":6510,"rsi_14":68.25,"sma_20":64.81,"sma_60":60.42,"sma_120":57.08},{"date":"2025-07-29","open":44.85,"high":44.93,"low":44.33,"close":44.88,"volume":16211,"rsi_14":69.91,"sma_20":65.11,"sma_60":60.65,"sma_120":57.15},{"date":"2025-07-30","open":45.16,"high":45.35,"low":44.28,"close":44.67,"volume":6450,"rsi_14":64.81,"sma_20":65.38,"sma_60":60.85,"sma_120":57.22},{"date":"2025-07-31","open":44.33,"high":44.94,"low":44.25,"close":44.36,"volume":14556,"rsi_14":66.47,"sma_20":65.6,"sma_60":61.06,"sma_120":57.28},{"date":"2025-08-01","open":43.71,"high":43.71,"low":42.83,"close":43.3,"volume":6813,"rsi_14":55.93,"sma_20":65.65,"sma_60":61.23,"sma_120":57.33},{"date":"2025-08-04","open":43.43,"high":44.36,"low":43.43,"close":44.23,"volume":4148,"rsi_14":63.1,"sma_20":65.84,"sma_60":61.42,"sma_120":57.39},{"date":"2025-08-05","open":44.08,"high":44.73,"low":44.08,"close":44.55,"volume":5493,"rsi_14":56.94,"sma_20":66.07,"sma_60":61.57,"sma_120":57.46},{"date":"2025-08-06","open":44.59,"high":45.07,"low":44.58,"close":44.77,"volume":4071,"rsi_14":47.61,"sma_20":66.32,"sma_60":61.75,"sma_120":57.54},{"date":"2025-08-07","open":45.22,"high":45.22,"low":42.9,"close":42.98,"volume":11584,"rsi_14":39.23,"sma_20":66.37,"sma_60":61.85,"sma_120":57.58},{"date":"2025-08-08","open":42.64,"high":43.32,"low":42.64,"close":42.9,"volume":7366,"rsi_14":42.75,"sma_20":66.45,"sma_60":61.94,"sma_120":57.61},{"date":"2025-08-11","open":42.85,"high":42.85,"low":42.49,"close":42.71,"volume":10440,"rsi_14":41.03,"sma_20":66.48,"sma_60":62.02,"sma_120":57.64},{"date":"2025-08-12","open":42.89,"high":43.63,"low":42.89,"close":43.49,"volume":8635,"rsi_14":40.02,"sma_20":66.6,"sma_60":62.12,"sma_120":57.68},{"date":"2025-08-13","open":43.59,"high":43.96,"low":43.59,"close":43.9,"volume":14354,"rsi_14":45.85,"sma_20":66.63,"sma_60":62.23,"sma_120":57.73},{"date":"2025-08-14","open":43.68,"high":43.71,"low":43.21,"close":43.62,"volume":4588,"rsi_14":40.93,"sma_20":66.52,"sma_60":62.34,"sma_120":57.79},{"date":"2025-08-15","open":43.17,"high":43.62,"low":43.17,"close":43.33,"volume":5522,"rsi_14":39.96,"sma_20":66.42,"sma_60":62.45,"sma_120":57.85},{"date":"2025-08-18","open":43.18,"high":43.23,"low":43.11,"close":43.21,"volume":8958,"rsi_14":38.08,"sma_20":66.37,"sma_60":62.59,"sma_120":57.91},{"date":"2025-08-19","open":43.15,"high":43.15,"low":42.87,"close":42.87,"volume":3199,"rsi_14":37.34,"sma_20":66.29,"sma_60":62.72,"sma_120":57.97},{"date":"2025-08-20","open":42.15,"high":42.59,"low":42.11,"close":42.59,"volume":12065,"rsi_14":37.51,"sma_20":66.12,"sma_60":62.83,"sma_120":58.03},{"date":"2025-08-21","open":42.36,"high":42.5,"low":42.09,"close":42.5,"volume":13473,"rsi_14":43.45,"sma_20":65.97,"sma_60":62.93,"sma_120":58.09},{"date":"2025-08-22","open":42.69,"high":43.76,"low":42.69,"close":43.64,"volume":3406,"rsi_14":45.34,"sma_20":65.88,"sma_60":63.07,"sma_120":58.16},{"date":"2025-08-25","open":42.93,"high":43.08,"low":42.88,"close":43.0,"volume":9326,"rsi_14":38.29,"sma_20":65.74,"sma_60":63.19,"sma_120":58.26},{"date":"2025-08-26","open":42.92,"high":43.37,"low":41.8,"close":43.3,"volume":8204,"rsi_14":39.07,"sma_20":65.63,"sma_60":63.31,"sma_120":58.34},{"date":"2025-08-27","open":43.43,"high":43.53,"low":43.15,"close":43.4,"volume":11245,"rsi_14":54.14,"sma_20":65.53,"sma_60":63.44,"sma_120":58.45},{"date":"2025-08-28","open":43.86,"high":43.96,"low":43.56,"close":43.65,"volume":5255,"rsi_14":57.25,"sma_20":65.48,"sma_60":63.57,"sma_120":58.57},{"date":"2025-08-29","open":43.5,"high":43.85,"low":43.43,"close":43.63,"volume":11897,"rsi_14":59.13,"sma_20":65.5,"sma_60":63.7,"sma_120":58.7},{"date":"2025-09-02","open":43.13,"high":44.08,"low":43.13,"close":44.03,"volume":16298,"rsi_14":55.76,"sma_20":65.49,"sma_60":63.85,"sma_120":58.83},{"date":"2025-09-03","open":44.03,"high":44.03,"low":42.89,"close":43.39,"volume":19269,"rsi_14":44.85,"sma_20":65.4,"sma_60":63.96,"sma_120":58.96},{"date":"2025-09-04","open":43.65,"high":44.23,"low":43.19,"close":44.23,"volume":11748,"rsi_14":55.6,"sma_20":65.36,"sma_60":64.09,"sma_120":59.11},{"date":"2025-09-05","open":44.69,"high":44.69,"low":43.33,"close":44.13,"volume":35491,"rsi_14":57.56,"sma_20":65.44,"sma_60":64.22,"sma_120":59.24},{"date":"2025-09-08","open":44.36,"high":44.5,"low":43.62,"close":44.1,"volume":14483,"rsi_14":58.59,"sma_20":65.53,"sma_60":64.34,"sma_120":59.37},{"date":"2025-09-09","open":43.96,"high":44.29,"low":43.88,"close":43.88,"volume":10113,"rsi_14":60.05,"sma_20":65.62,"sma_60":64.46,"sma_120":59.49},{"date":"2025-09-10","open":43.84,"high":44.88,"low":43.84,"close":44.51,"volume":36946,"rsi_14":67.81,"sma_20":65.7,"sma_60":64.62,"sma_120":59.59},{"date":"2025-09-11","open":44.54,"high":46.01,"low":44.54,"close":45.65,"volume":48653,"rsi_14":74.46,"sma_20":65.83,"sma_60":64.79,"sma_120":59.72},{"date":"2025-09-12","open":45.4,"high":45.4,"low":44.95,"close":45.09,"volume":23981,"rsi_14":61.77,"sma_20":65.94,"sma_60":64.96,"sma_120":59.84},{"date":"2025-09-15","open":45.12,"high":46.05,"low":45.12,"close":46.05,"volume":10504,"rsi_14":74.04,"sma_20":66.14,"sma_60":65.13,"sma_120":59.96},{"date":"2025-09-16","open":46.17,"high":46.46,"low":45.83,"close":46.26,"volume":18924,"rsi_14":73.65,"sma_20":66.36,"sma_60":65.31,"sma_120":60.08},{"date":"2025-09-17","open":46.28,"high":46.74,"low":45.65,"close":45.97,"volume":38990,"rsi_14":69.84,"sma_20":66.59,"sma_60":65.47,"sma_120":60.2},{"date":"2025-09-18","open":46.34,"high":47.01,"low":46.34,"close":46.88,"volume":32136,"rsi_14":72.68,"sma_20":66.91,"sma_60":65.62,"sma_120":60.34},{"date":"2025-09-19","open":47.16,"high":47.82,"low":46.98,"close":47.68,"volume":75724,"rsi_14":75.66,"sma_20":67.3,"sma_60":65.82,"sma_120":60.51},{"date":"2025-09-22","open":47.49,"high":48.44,"low":47.27,"close":48.34,"volume":15323,"rsi_14":76.45,"sma_20":67.65,"sma_60":66.01,"sma_120":60.68},{"date":"2025-09-23","open":48.54,"high":49.21,"low":47.56,"close":47.61,"volume":34744,"rsi_14":75.57,"sma_20":67.99,"sma_60":66.18,"sma_120":60.83},{"date":"2025-09-24","open":47.48,"high":47.48,"low":46.25,"close":46.27,"volume":13880,"rsi_14":61.51,"sma_20":68.21,"sma_60":66.31,"sma_120":60.96},{"date":"2025-09-25","open":45.71,"high":45.72,"low":45.1,"close":45.43,"volume":11319,"rsi_14":56.67,"sma_20":68.36,"sma_60":66.42,"sma_120":61.11},{"date":"2025-09-26","open":45.59,"high":45.85,"low":45.32,"close":45.42,"volume":13963,"rsi_14":56.75,"sma_20":68.49,"sma_60":66.52,"sma_120":61.3},{"date":"2025-09-29","open":45.68,"high":45.99,"low":45.63,"close":45.91,"volume":6098,"rsi_14":60.25,"sma_20":68.66,"sma_60":66.6,"sma_120":61.49},{"date":"2025-09-30","open":45.93,"high":45.95,"low":44.85,"close":45.45,"volume":7531,"rsi_14":54.67,"sma_20":68.76,"sma_60":66.7,"sma_120":61.69},{"date":"2025-10-01","open":44.95,"high":45.57,"low":44.95,"close":45.05,"volume":11352,"rsi_14":46.23,"sma_20":68.88,"sma_60":66.78,"sma_120":61.84},{"date":"2025-10-02","open":45.31,"high":45.4,"low":44.87,"close":45.28,"volume":9102,"rsi_14":51.16,"sma_20":68.96,"sma_60":66.88,"sma_120":62.01},{"date":"2025-10-03","open":45.81,"high":45.87,"low":45.52,"close":45.64,"volume":17147,"rsi_14":47.34,"sma_20":69.06,"sma_60":66.96,"sma_120":62.18},{"date":"2025-10-06","open":45.79,"high":45.79,"low":44.95,"close":45.1,"volume":13766,"rsi_14":42.79,"sma_20":69.14,"sma_60":67.04,"sma_120":62.34},{"date":"2025-10-07","open":44.88,"high":45.64,"low":44.63,"close":44.88,"volume":13293,"rsi_14":43.18,"sma_20":69.21,"sma_60":67.1,"sma_120":62.49},{"date":"2025-10-08","open":44.83,"high":45.37,"low":44.8,"close":45.17,"volume":10414,"rsi_14":38.36,"sma_20":69.25,"sma_60":67.18,"sma_120":62.65},{"date":"2025-10-09","open":45.4,"high":45.4,"low":44.77,"close":44.82,"volume":24050,"rsi_14":29.33,"sma_20":69.19,"sma_60":67.22,"sma_120":62.8},{"date":"2025-10-10","open":45.22,"high":45.22,"low":42.81,"close":42.93,"volume":34397,"rsi_14":6.09,"sma_20":67.94,"sma_60":66.8,"sma_120":62.76},{"date":"2025-10-13","open":43.83,"high":44.65,"low":43.57,"close":44.58,"volume":25329,"rsi_14":10.82,"sma_20":66.71,"sma_60":66.43,"sma_120":62.72},{"date":"2025-10-14","open":43.91,"high":45.39,"low":43.91,"close":44.97,"volume":39089,"rsi_14":12.54,"sma_20":65.49,"sma_60":66.08,"sma_120":62.67},{"date":"2025-10-15","open":45.84,"high":45.98,"low":44.92,"close":44.98,"volume":26046,"rsi_14":13.07,"sma_20":64.28,"sma_60":65.72,"sma_120":62.6},{"date":"2025-10-16","open":45.36,"high":45.36,"low":43.64,"close":43.77,"volume":21454,"rsi_14":12.6,"sma_20":62.95,"sma_60":65.33,"sma_120":62.53},{"date":"2025-10-17","open":43.78,"high":44.31,"low":43.64,"close":44.27,"volume":22107,"rsi_14":11.95,"sma_20":61.58,"sma_60":64.95,"sma_120":62.45},{"date":"2025-10-20","open":44.55,"high":45.09,"low":44.34,"close":44.9,"volume":33146,"rsi_14":13.92,"sma_20":60.19,"sma_60":64.57,"sma_120":62.38},{"date":"2025-10-21","open":44.86,"high":45.26,"low":44.82,"close":44.98,"volume":17188,"rsi_14":14.4,"sma_20":58.87,"sma_60":64.2,"sma_120":62.31},{"date":"2025-10-22","open":44.67,"high":44.92,"low":44.47,"close":44.83,"volume":23179,"rsi_14":13.38,"sma_20":57.63,"sma_60":63.82,"sma_120":62.24},{"date":"2025-10-23","open":45.09,"high":45.3,"low":44.66,"close":45.23,"volume":12600,"rsi_14":13.0,"sma_20":56.48,"sma_60":63.46,"sma_120":62.15},{"date":"2025-10-24","open":45.74,"high":46.22,"low":45.3,"close":45.98,"volume":13102,"rsi_14":15.43,"sma_20":55.37,"sma_60":63.11,"sma_120":62.08},{"date":"2025-10-27","open":46.37,"high":46.99,"low":46.29,"close":46.5,"volume":23160,"rsi_14":16.98,"sma_20":54.24,"sma_60":62.8,"sma_120":62.02},{"date":"2025-10-28","open":46.67,"high":48.56,"low":46.67,"close":47.3,"volume":27036,"rsi_14":17.94,"sma_20":53.2,"sma_60":62.48,"sma_120":61.95},{"date":"2025-10-29","open":46.93,"high":47.36,"low":46.1,"close":46.33,"volume":18662,"rsi_14":17.69,"sma_20":52.13,"sma_60":62.14,"sma_120":61.85},{"date":"2025-10-30","open":46.12,"high":46.14,"low":45.45,"close":45.56,"volume":13468,"rsi_14":64.97,"sma_20":51.01,"sma_60":61.77,"sma_120":61.76},{"date":"2025-10-31","open":45.46,"high":45.91,"low":45.13,"close":45.86,"volume":19464,"rsi_14":58.61,"sma_20":49.87,"sma_60":61.46,"sma_120":61.66},{"date":"2025-11-03","open":45.66,"high":45.94,"low":45.14,"close":45.79,"volume":23413,"rsi_14":55.79,"sma_20":48.77,"sma_60":61.15,"sma_120":61.54},{"date":"2025-11-04","open":45.22,"high":45.55,"low":44.73,"close":45.13,"volume":13335,"rsi_14":50.96,"sma_20":47.66,"sma_60":60.83,"sma_120":61.43},{"date":"2025-11-05","open":44.92,"high":45.8,"low":44.92,"close":45.75,"volume":17272,"rsi_14":63.72,"sma_20":46.55,"sma_60":60.5,"sma_120":61.31},{"date":"2025-11-06","open":45.47,"high":45.55,"low":44.71,"close":45.54,"volume":22554,"rsi_14":59.2,"sma_20":45.46,"sma_60":60.16,"sma_120":61.2},{"date":"2025-11-07","open":44.7,"high":45.57,"low":44.5,"close":45.5,"volume":19167,"rsi_14":54.79,"sma_20":45.59,"sma_60":59.83,"sma_120":61.08},{"date":"2025-11-10","open":45.74,"high":46.04,"low":45.54,"close":45.83,"volume":8299,"rsi_14":56.5,"sma_20":45.66,"sma_60":59.5,"sma_120":60.98},{"date":"2025-11-11","open":45.98,"high":46.34,"low":45.93,"close":46.01,"volume":10694,"rsi_14":58.95,"sma_20":45.71,"sma_60":59.19,"sma_120":60.89},{"date":"2025-11-12","open":46.47,"high":46.82,"low":46.47,"close":46.71,"volume":9175,"rsi_14":60.72,"sma_20":45.8,"sma_60":58.89,"sma_120":60.8},{"date":"2025-11-13","open":45.94,"high":46.26,"low":42.81,"close":43.21,"volume":119279,"rsi_14":35.63,"sma_20":45.77,"sma_60":58.54,"sma_120":60.69},{"date":"2025-11-14","open":43.22,"high":43.85,"low":43.19,"close":43.76,"volume":88908,"rsi_14":35.9,"sma_20":45.74,"sma_60":58.21,"sma_120":60.57},{"date":"2025-11-17","open":43.2,"high":43.65,"low":42.37,"close":42.55,"volume":53465,"rsi_14":26.55,"sma_20":45.62,"sma_60":57.82,"sma_120":60.45},{"date":"2025-11-18","open":42.12,"high":43.29,"low":41.97,"close":43.14,"volume":45204,"rsi_14":33.61,"sma_20":45.53,"sma_60":57.46,"sma_120":60.33},{"date":"2025-11-19","open":43.35,"high":43.52,"low":42.75,"close":43.44,"volume":27491,"rsi_14":38.59,"sma_20":45.46,"sma_60":57.1,"sma_120":60.21},{"date":"2025-11-20","open":44.09,"high":44.65,"low":43.33,"close":43.39,"volume":25623,"rsi_14":36.34,"sma_20":45.37,"sma_60":56.74,"sma_120":60.09},{"date":"2025-11-21","open":44.09,"high":44.52,"low":43.26,"close":44.42,"volume":54329,"rsi_14":43.13,"sma_20":45.29,"sma_60":56.38,"sma_120":59.98},{"date":"2025-11-24","open":44.8,"high":45.09,"low":44.28,"close":44.89,"volume":26728,"rsi_14":48.78,"sma_20":45.21,"sma_60":56.04,"sma_120":59.87},{"date":"2025-11-25","open":45.1,"high":46.08,"low":44.95,"close":45.88,"volume":17611,"rsi_14":50.64,"sma_20":45.14,"sma_60":55.7,"sma_120":59.77},{"date":"2025-11-26","open":46.02,"high":46.56,"low":45.89,"close":46.34,"volume":22841,"rsi_14":53.82,"sma_20":45.14,"sma_60":55.38,"sma_120":59.67},{"date":"2025-11-28","open":46.6,"high":46.91,"low":46.6,"close":46.75,"volume":10983,"rsi_14":55.77,"sma_20":45.2,"sma_60":55.05,"sma_120":59.57},{"date":"2025-12-01","open":46.67,"high":46.75,"low":45.99,"close":46.11,"volume":21861,"rsi_14":51.26,"sma_20":45.21,"sma_60":54.72,"sma_120":59.47},{"date":"2025-12-02","open":46.32,"high":46.32,"low":46.02,"close":46.05,"volume":14378,"rsi_14":50.18,"sma_20":45.22,"sma_60":54.38,"sma_120":59.36},{"date":"2025-12-03","open":46.34,"high":46.79,"low":45.98,"close":46.21,"volume":17427,"rsi_14":47.61,"sma_20":45.28,"sma_60":54.05,"sma_120":59.25},{"date":"2025-12-04","open":46.06,"high":46.55,"low":45.95,"close":46.37,"volume":13441,"rsi_14":72.33,"sma_20":45.31,"sma_60":53.7,"sma_120":59.16},{"date":"2025-12-05","open":46.54,"high":47.01,"low":46.41,"close":46.44,"volume":23232,"rsi_14":70.29,"sma_20":45.35,"sma_60":53.33,"sma_120":59.06},{"date":"2025-12-08","open":46.51,"high":46.51,"low":45.68,"close":46.19,"volume":13304,"rsi_14":82.33,"sma_20":45.39,"sma_60":52.98,"sma_120":58.97},{"date":"2025-12-09","open":46.09,"high":46.83,"low":46.09,"close":46.47,"volume":13374,"rsi_14":81.31,"sma_20":45.42,"sma_60":52.6,"sma_120":58.86},{"date":"2025-12-10","open":46.14,"high":47.42,"low":46.14,"close":47.18,"volume":24393,"rsi_14":82.61,"sma_20":45.48,"sma_60":52.22,"sma_120":58.77},{"date":"2025-12-11","open":47.4,"high":47.62,"low":46.31,"close":46.31,"volume":33284,"rsi_14":72.3,"sma_20":45.46,"sma_60":51.85,"sma_120":58.66},{"date":"2025-12-12","open":46.22,"high":46.22,"low":45.18,"close":45.56,"volume":53073,"rsi_14":59.14,"sma_20":45.58,"sma_60":51.43,"sma_120":58.53},{"date":"2025-12-15","open":46.07,"high":46.07,"low":44.91,"close":45.14,"volume":22619,"rsi_14":52.0,"sma_20":45.65,"sma_60":50.99,"sma_120":58.4},{"date":"2025-12-16","open":45.1,"high":45.39,"low":44.87,"close":45.01,"volume":16682,"rsi_14":41.36,"sma_20":45.77,"sma_60":50.53,"sma_120":58.27},{"date":"2025-12-17","open":45.23,"high":45.25,"low":44.22,"close":44.45,"volume":14925,"rsi_14":32.31,"sma_20":45.83,"sma_60":50.08,"sma_120":58.13},{"date":"2025-12-18","open":44.76,"high":45.55,"low":44.66,"close":44.73,"volume":24421,"rsi_14":30.68,"sma_20":45.89,"sma_60":49.66,"sma_120":57.99},{"date":"2025-12-19","open":44.58,"high":45.42,"low":44.58,"close":45.08,"volume":21617,"rsi_14":39.26,"sma_20":45.97,"sma_60":49.27,"sma_120":57.85},{"date":"2025-12-22","open":45.06,"high":46.18,"low":45.06,"close":46.06,"volume":11391,"rsi_14":49.59,"sma_20":46.05,"sma_60":48.9,"sma_120":57.71},{"date":"2025-12-23","open":45.82,"high":46.43,"low":45.82,"close":46.21,"volume":10327,"rsi_14":49.5,"sma_20":46.12,"sma_60":48.52,"sma_120":57.56},{"date":"2025-12-24","open":46.1,"high":46.96,"low":46.1,"close":46.52,"volume":10719,"rsi_14":50.73,"sma_20":46.15,"sma_60":48.16,"sma_120":57.43},{"date":"2025-12-26","open":46.52,"high":46.71,"low":46.52,"close":46.66,"volume":4852,"rsi_14":51.28,"sma_20":46.16,"sma_60":47.81,"sma_120":57.3},{"date":"2025-12-29","open":46.66,"high":46.84,"low":46.66,"close":46.71,"volume":9820,"rsi_14":53.8,"sma_20":46.15,"sma_60":47.45,"sma_120":57.16},{"date":"2025-12-30","open":46.61,"high":46.91,"low":46.38,"close":46.42,"volume":8765,"rsi_14":49.09,"sma_20":46.17,"sma_60":47.08,"sma_120":57.02},{"date":"2025-12-31","open":46.16,"high":46.3,"low":45.8,"close":45.8,"volume":11761,"rsi_14":37.96,"sma_20":46.15,"sma_60":46.72,"sma_120":56.88},{"date":"2026-01-02","open":46.2,"high":46.72,"low":46.2,"close":46.53,"volume":9882,"rsi_14":51.37,"sma_20":46.16,"sma_60":46.37,"sma_120":56.74},{"date":"2026-01-05","open":46.9,"high":49.32,"low":46.9,"close":48.94,"volume":30756,"rsi_14":72.17,"sma_20":46.29,"sma_60":46.05,"sma_120":56.62},{"date":"2026-01-06","open":49.14,"high":49.7,"low":49.13,"close":49.44,"volume":14369,"rsi_14":78.1,"sma_20":46.44,"sma_60":45.75,"sma_120":56.48},{"date":"2026-01-07","open":49.24,"high":49.24,"low":47.51,"close":47.51,"volume":12643,"rsi_14":63.45,"sma_20":46.5,"sma_60":45.83,"sma_120":56.31},{"date":"2026-01-08","open":47.64,"high":47.98,"low":47.07,"close":47.67,"volume":8594,"rsi_14":68.09,"sma_20":46.56,"sma_60":45.88,"sma_120":56.15},{"date":"2026-01-09","open":47.76,"high":48.51,"low":47.72,"close":48.24,"volume":7877,"rsi_14":69.09,"sma_20":46.61,"sma_60":45.93,"sma_120":56.0},{"date":"2026-01-12","open":47.5,"high":48.14,"low":47.5,"close":47.88,"volume":8701,"rsi_14":65.22,"sma_20":46.68,"sma_60":45.98,"sma_120":55.85},{"date":"2026-01-13","open":47.79,"high":47.79,"low":47.03,"close":47.23,"volume":9149,"rsi_14":56.58,"sma_20":46.76,"sma_60":46.04,"sma_120":55.68},{"date":"2026-01-14","open":46.85,"high":47.43,"low":46.79,"close":47.36,"volume":6950,"rsi_14":56.48,"sma_20":46.87,"sma_60":46.09,"sma_120":55.52},{"date":"2026-01-15","open":47.31,"high":47.97,"low":47.03,"close":47.15,"volume":16303,"rsi_14":53.59,"sma_20":46.98,"sma_60":46.12,"sma_120":55.35},{"date":"2026-01-16","open":47.52,"high":47.78,"low":47.11,"close":47.17,"volume":6171,"rsi_14":52.95,"sma_20":47.12,"sma_60":46.16,"sma_120":55.18},{"date":"2026-01-20","open":46.47,"high":46.6,"low":45.19,"close":45.35,"volume":25148,"rsi_14":43.43,"sma_20":47.15,"sma_60":46.17,"sma_120":54.99},{"date":"2026-01-21","open":46.07,"high":46.63,"low":45.61,"close":46.17,"volume":15306,"rsi_14":48.86,"sma_20":47.2,"sma_60":46.18,"sma_120":54.82},{"date":"2026-01-22","open":46.67,"high":47.0,"low":46.46,"close":46.52,"volume":11872,"rsi_14":53.36,"sma_20":47.22,"sma_60":46.19,"sma_120":54.65},{"date":"2026-01-23","open":46.48,"high":47.01,"low":46.48,"close":46.88,"volume":13000,"rsi_14":51.69,"sma_20":47.26,"sma_60":46.19,"sma_120":54.5},{"date":"2026-01-26","open":46.84,"high":47.4,"low":46.7,"close":46.73,"volume":5500,"rsi_14":36.23,"sma_20":47.27,"sma_60":46.18,"sma_120":54.33},{"date":"2026-01-27","open":46.75,"high":47.57,"low":46.75,"close":47.3,"volume":17800,"rsi_14":36.78,"sma_20":47.3,"sma_60":46.2,"sma_120":54.17},{"date":"2026-01-28","open":47.6,"high":47.99,"low":46.46,"close":46.93,"volume":14600,"rsi_14":45.58,"sma_20":47.31,"sma_60":46.22,"sma_120":54.0},{"date":"2026-01-29","open":47.43,"high":47.55,"low":46.36,"close":46.56,"volume":8700,"rsi_14":41.8,"sma_20":47.32,"sma_60":46.23,"sma_120":53.85},{"date":"2026-01-30","open":46.15,"high":46.33,"low":45.22,"close":45.49,"volume":21100,"rsi_14":31.04,"sma_20":47.3,"sma_60":46.23,"sma_120":53.69},{"date":"2026-02-02","open":45.76,"high":46.67,"low":45.76,"close":46.54,"volume":13400,"rsi_14":41.6,"sma_20":47.3,"sma_60":46.25,"sma_120":53.54},{"date":"2026-02-03","open":46.15,"high":46.15,"low":44.03,"close":44.43,"volume":24300,"rsi_14":35.13,"sma_20":47.08,"sma_60":46.23,"sma_120":53.36},{"date":"2026-02-04","open":44.71,"high":45.8,"low":44.71,"close":45.69,"volume":26000,"rsi_14":42.12,"sma_20":46.89,"sma_60":46.23,"sma_120":53.19},{"date":"2026-02-05","open":45.24,"high":45.58,"low":44.09,"close":44.18,"volume":22500,"rsi_14":37.48,"sma_20":46.72,"sma_60":46.2,"sma_120":53.01},{"date":"2026-02-06","open":44.86,"high":45.22,"low":44.66,"close":45.0,"volume":11400,"rsi_14":41.42,"sma_20":46.59,"sma_60":46.19,"sma_120":52.85},{"date":"2026-02-09","open":45.35,"high":46.88,"low":45.25,"close":46.74,"volume":31600,"rsi_14":55.55,"sma_20":46.51,"sma_60":46.2,"sma_120":52.69},{"date":"2026-02-10","open":47.49,"high":47.89,"low":47.13,"close":47.66,"volume":16752,"rsi_14":54.68,"sma_20":47.29,"sma_60":46.21,"sma_120":54.5},{"date":"2026-02-11","open":47.69,"high":47.71,"low":46.64,"close":46.64,"volume":10976,"rsi_14":38.03,"sma_20":47.3,"sma_60":46.19,"sma_120":54.34},{"date":"2026-02-12","open":47.37,"high":48.64,"low":46.64,"close":47.43,"volume":45874,"rsi_14":39.6,"sma_20":47.34,"sma_60":46.21,"sma_120":54.17},{"date":"2026-02-13","open":47.79,"high":47.97,"low":47.26,"close":47.45,"volume":22337,"rsi_14":49.61,"sma_20":47.38,"sma_60":46.24,"sma_120":54.01},{"date":"2026-02-17","open":48.15,"high":48.15,"low":47.09,"close":47.76,"volume":27789,"rsi_14":51.64,"sma_20":46.52,"sma_60":46.49,"sma_120":51.98},{"date":"2026-02-18","open":47.93,"high":47.93,"low":47.23,"close":47.47,"volume":27300,"rsi_14":52.08,"sma_20":46.62,"sma_60":46.55,"sma_120":51.83},{"date":"2026-02-19","open":46.99,"high":47.01,"low":45.84,"close":46.32,"volume":30300,"rsi_14":49.13,"sma_20":46.63,"sma_60":46.6,"sma_120":51.67},{"date":"2026-02-20","open":46.12,"high":47.53,"low":45.82,"close":46.3,"volume":27704,"rsi_14":53.23,"sma_20":46.62,"sma_60":46.63,"sma_120":51.51},{"date":"2026-02-23","open":45.83,"high":46.06,"low":44.29,"close":44.4,"volume":30500,"rsi_14":42.07,"sma_20":46.49,"sma_60":46.62,"sma_120":51.33},{"date":"2026-02-24","open":44.39,"high":45.11,"low":44.34,"close":45.01,"volume":25618,"rsi_14":35.8,"sma_20":47.4,"sma_60":46.28,"sma_120":53.55},{"date":"2026-02-25","open":45.33,"high":45.96,"low":45.29,"close":45.85,"volume":24145,"rsi_14":50.67,"sma_20":46.34,"sma_60":46.6,"sma_120":50.99},{"date":"2026-02-26","open":46.46,"high":46.46,"low":45.38,"close":45.94,"volume":15023,"rsi_14":43.03,"sma_20":47.07,"sma_60":46.29,"sma_120":53.22},{"date":"2026-02-27","open":45.53,"high":45.53,"low":43.85,"close":44.27,"volume":19443,"rsi_14":36.46,"sma_20":46.9,"sma_60":46.27,"sma_120":53.05},{"date":"2026-03-02","open":43.67,"high":44.98,"low":43.67,"close":44.77,"volume":33791,"rsi_14":40.49,"sma_20":46.15,"sma_60":46.53,"sma_120":50.46},{"date":"2026-03-03","open":43.49,"high":43.84,"low":42.57,"close":43.61,"volume":21739,"rsi_14":31.13,"sma_20":46.0,"sma_60":46.49,"sma_120":50.27},{"date":"2026-03-04","open":44.01,"high":44.41,"low":43.5,"close":44.15,"volume":11695,"rsi_14":40.07,"sma_20":46.34,"sma_60":46.16,"sma_120":52.53},{"date":"2026-03-05","open":44.07,"high":44.07,"low":42.88,"close":43.48,"volume":29338,"rsi_14":35.99,"sma_20":46.16,"sma_60":46.17,"sma_120":52.35},{"date":"2026-03-06","open":42.67,"high":42.69,"low":41.7,"close":42.17,"volume":20197,"rsi_14":25.69,"sma_20":45.89,"sma_60":46.14,"sma_120":52.17},{"date":"2026-03-09","open":41.02,"high":42.3,"low":40.64,"close":41.88,"volume":25174,"rsi_14":23.78,"sma_20":45.62,"sma_60":46.26,"sma_120":49.43},{"date":"2026-03-10","open":41.73,"high":43.36,"low":41.41,"close":43.05,"volume":165618,"rsi_14":32.49,"sma_20":45.45,"sma_60":46.19,"sma_120":49.21},{"date":"2026-03-11","open":42.87,"high":43.46,"low":41.95,"close":42.14,"volume":43921,"rsi_14":28.14,"sma_20":45.28,"sma_60":46.11,"sma_120":51.6},{"date":"2026-03-12","open":41.49,"high":41.49,"low":40.28,"close":40.67,"volume":43198,"rsi_14":29.49,"sma_20":44.88,"sma_60":46.04,"sma_120":48.73},{"date":"2026-03-13","open":40.74,"high":40.94,"low":40.37,"close":40.56,"volume":28814,"rsi_14":26.1,"sma_20":44.71,"sma_60":46.0,"sma_120":51.19},{"date":"2026-03-16","open":41.3,"high":41.82,"low":40.55,"close":41.82,"volume":43561,"rsi_14":36.17,"sma_20":44.42,"sma_60":45.94,"sma_120":50.99},{"date":"2026-03-17","open":42.02,"high":42.66,"low":42.02,"close":42.55,"volume":28634,"rsi_14":35.66,"sma_20":44.21,"sma_60":45.89,"sma_120":50.79},{"date":"2026-03-18","open":42.16,"high":42.75,"low":41.51,"close":41.76,"volume":64315,"rsi_14":32.98,"sma_20":43.93,"sma_60":45.81,"sma_120":50.6},{"date":"2026-03-19","open":41.75,"high":41.85,"low":40.85,"close":41.5,"volume":78423,"rsi_14":37.79,"sma_20":43.63,"sma_60":45.72,"sma_120":50.39},{"date":"2026-03-20","open":41.07,"high":41.59,"low":40.48,"close":40.63,"volume":87851,"rsi_14":32.06,"sma_20":43.27,"sma_60":45.62,"sma_120":50.17},{"date":"2026-03-23","open":41.7,"high":41.96,"low":40.8,"close":40.9,"volume":51903,"rsi_14":37.62,"sma_20":43.0,"sma_60":45.54,"sma_120":49.96},{"date":"2026-03-24","open":40.76,"high":41.0,"low":40.0,"close":40.65,"volume":58230,"rsi_14":33.72,"sma_20":42.77,"sma_60":45.44,"sma_120":49.74},{"date":"2026-03-25","open":41.79,"high":41.87,"low":40.8,"close":41.47,"volume":34479,"rsi_14":40.02,"sma_20":42.53,"sma_60":45.36,"sma_120":49.53},{"date":"2026-03-26","open":41.93,"high":42.06,"low":41.1,"close":41.14,"volume":16093,"rsi_14":44.72,"sma_20":42.29,"sma_60":45.27,"sma_120":49.3},{"date":"2026-03-27","open":40.7,"high":41.12,"low":40.41,"close":40.54,"volume":59592,"rsi_14":43.29,"sma_20":42.1,"sma_60":45.17,"sma_120":49.07},{"date":"2026-03-30","open":40.98,"high":41.21,"low":40.07,"close":40.15,"volume":43930,"rsi_14":32.83,"sma_20":41.86,"sma_60":45.06,"sma_120":48.83},{"date":"2026-03-31","open":40.88,"high":41.55,"low":40.49,"close":41.34,"volume":54139,"rsi_14":45.68,"sma_20":41.74,"sma_60":44.96,"sma_120":48.59},{"date":"2026-04-01","open":41.61,"high":42.23,"low":41.55,"close":41.75,"volume":18313,"rsi_14":54.6,"sma_20":41.62,"sma_60":44.88,"sma_120":48.36},{"date":"2026-04-02","open":40.67,"high":42.27,"low":40.65,"close":41.92,"volume":24210,"rsi_14":57.88,"sma_20":41.54,"sma_60":44.82,"sma_120":48.13},{"date":"2026-04-06","open":42.14,"high":42.37,"low":41.96,"close":42.06,"volume":16627,"rsi_14":51.39,"sma_20":41.53,"sma_60":44.77,"sma_120":47.88},{"date":"2026-04-07","open":41.71,"high":42.05,"low":41.44,"close":41.89,"volume":18404,"rsi_14":44.38,"sma_20":41.52,"sma_60":44.71,"sma_120":47.62},{"date":"2026-04-08","open":43.45,"high":44.49,"low":42.78,"close":42.97,"volume":40382,"rsi_14":58.88,"sma_20":41.51,"sma_60":44.69,"sma_120":47.38},{"date":"2026-04-09","open":42.52,"high":43.44,"low":42.52,"close":43.01,"volume":16554,"rsi_14":61.5,"sma_20":41.55,"sma_60":44.66,"sma_120":47.16},{"date":"2026-04-10","open":42.71,"high":43.74,"low":42.59,"close":42.67,"volume":11535,"rsi_14":67.05,"sma_20":41.64,"sma_60":44.62,"sma_120":46.94},{"date":"2026-04-13","open":42.85,"high":44.02,"low":42.35,"close":43.86,"volume":17853,"rsi_14":70.99,"sma_20":41.8,"sma_60":44.58,"sma_120":46.74},{"date":"2026-04-14","open":44.16,"high":45.77,"low":44.16,"close":45.65,"volume":64665,"rsi_14":78.89,"sma_20":41.98,"sma_60":44.57,"sma_120":46.55},{"date":"2026-04-15","open":46.19,"high":46.82,"low":45.84,"close":46.7,"volume":26865,"rsi_14":79.6,"sma_20":42.19,"sma_60":44.57,"sma_120":46.36},{"date":"2026-04-16","open":46.51,"high":46.76,"low":46.1,"close":46.11,"volume":29418,"rsi_14":77.52,"sma_20":42.41,"sma_60":44.56,"sma_120":46.18},{"date":"2026-04-17","open":46.45,"high":47.72,"low":46.45,"close":46.82,"volume":36607,"rsi_14":83.87,"sma_20":42.67,"sma_60":44.56,"sma_120":46.01},{"date":"2026-04-20","open":46.39,"high":47.26,"low":46.34,"close":46.58,"volume":132182,"rsi_14":85.03,"sma_20":42.97,"sma_60":44.56,"sma_120":45.82},{"date":"2026-04-21","open":47.32,"high":47.61,"low":46.24,"close":46.39,"volume":18204,"rsi_14":81.06,"sma_20":43.25,"sma_60":44.57,"sma_120":45.64},{"date":"2026-04-22","open":46.56,"high":46.87,"low":46.04,"close":46.14,"volume":17574,"rsi_14":78.23,"sma_20":43.53,"sma_60":44.56,"sma_120":45.46},{"date":"2026-04-23","open":45.76,"high":45.98,"low":44.96,"close":45.28,"volume":16347,"rsi_14":70.33,"sma_20":43.72,"sma_60":44.5,"sma_120":45.27},{"date":"2026-04-24","open":45.59,"high":45.59,"low":45.05,"close":45.44,"volume":12354,"rsi_14":69.72,"sma_20":43.93,"sma_60":44.43,"sma_120":45.09},{"date":"2026-04-27","open":45.54,"high":45.54,"low":44.74,"close":44.87,"volume":18065,"rsi_14":66.78,"sma_20":44.15,"sma_60":44.39,"sma_120":45.11},{"date":"2026-04-28","open":44.84,"high":44.84,"low":44.15,"close":44.15,"volume":10735,"rsi_14":57.04,"sma_20":44.35,"sma_60":44.33,"sma_120":45.1},{"date":"2026-04-29","open":44.44,"high":44.44,"low":42.99,"close":43.17,"volume":29258,"rsi_14":50.57,"sma_20":44.44,"sma_60":44.24,"sma_120":45.08},{"date":"2026-04-30","open":43.21,"high":45.15,"low":43.21,"close":45.06,"volume":21847,"rsi_14":60.82,"sma_20":44.61,"sma_60":44.19,"sma_120":45.08},{"date":"2026-05-01","open":44.9,"high":45.63,"low":44.9,"close":45.21,"volume":16576,"rsi_14":56.84,"sma_20":44.77,"sma_60":44.16,"sma_120":45.1},{"date":"2026-05-04","open":45.01,"high":45.78,"low":44.69,"close":44.93,"volume":22608,"rsi_14":45.83,"sma_20":44.91,"sma_60":44.11,"sma_120":45.1},{"date":"2026-05-05","open":44.93,"high":45.88,"low":44.93,"close":45.78,"volume":11277,"rsi_14":44.48,"sma_20":45.11,"sma_60":44.09,"sma_120":45.11},{"date":"2026-05-06","open":45.83,"high":46.57,"low":45.83,"close":46.41,"volume":22898,"rsi_14":52.08,"sma_20":45.28,"sma_60":44.08,"sma_120":45.12},{"date":"2026-05-07","open":46.82,"high":46.82,"low":46.06,"close":46.37,"volume":14347,"rsi_14":47.3,"sma_20":45.45,"sma_60":44.09,"sma_120":45.13},{"date":"2026-05-08","open":46.06,"high":47.05,"low":45.89,"close":46.88,"volume":13423,"rsi_14":51.74,"sma_20":45.66,"sma_60":44.1,"sma_120":45.14},{"date":"2026-05-11","open":46.51,"high":47.03,"low":46.11,"close":46.11,"volume":22673,"rsi_14":48.95,"sma_20":45.78,"sma_60":44.1,"sma_120":45.14},{"date":"2026-05-12","open":46.12,"high":46.12,"low":45.6,"close":45.79,"volume":8044,"rsi_14":48.22,"sma_20":45.78,"sma_60":44.06,"sma_120":45.13},{"date":"2026-05-13","open":45.98,"high":45.98,"low":45.08,"close":45.08,"volume":8979,"rsi_14":49.18,"sma_20":45.7,"sma_60":44.04,"sma_120":45.12},{"date":"2026-05-14","open":45.42,"high":48.47,"low":45.42,"close":47.44,"volume":26355,"rsi_14":59.31,"sma_20":45.77,"sma_60":44.03,"sma_120":45.12},{"date":"2026-05-15","open":47.38,"high":47.38,"low":45.38,"close":45.4,"volume":24516,"rsi_14":52.42,"sma_20":45.7,"sma_60":44.0,"sma_120":45.12},{"date":"2026-05-18","open":45.38,"high":46.02,"low":44.57,"close":45.19,"volume":28183,"rsi_14":54.57,"sma_20":45.63,"sma_60":43.95,"sma_120":45.11},{"date":"2026-05-19","open":44.49,"high":45.47,"low":44.25,"close":44.29,"volume":48349,"rsi_14":54.48,"sma_20":45.52,"sma_60":43.92,"sma_120":45.1},{"date":"2026-05-20","open":46.0,"high":46.0,"low":44.19,"close":45.25,"volume":13326,"rsi_14":50.7,"sma_20":45.47,"sma_60":43.92,"sma_120":45.1},{"date":"2026-05-21","open":44.76,"high":45.56,"low":44.76,"close":45.28,"volume":8184,"rsi_14":50.75,"sma_20":45.48,"sma_60":43.91,"sma_120":45.1},{"date":"2026-05-22","open":45.48,"high":45.74,"low":45.19,"close":45.26,"volume":8220,"rsi_14":51.69,"sma_20":45.47,"sma_60":43.89,"sma_120":45.09},{"date":"2026-05-26","open":45.27,"high":46.8,"low":45.27,"close":45.91,"volume":33868,"rsi_14":50.88,"sma_20":45.52,"sma_60":43.92,"sma_120":45.09},{"date":"2026-05-27","open":46.11,"high":46.31,"low":45.64,"close":45.77,"volume":21098,"rsi_14":47.23,"sma_20":45.6,"sma_60":43.94,"sma_120":45.09},{"date":"2026-05-28","open":45.75,"high":46.25,"low":45.19,"close":45.94,"volume":14717,"rsi_14":48.07,"sma_20":45.74,"sma_60":43.97,"sma_120":45.09},{"date":"2026-05-29","open":46.21,"high":46.22,"low":45.46,"close":45.51,"volume":22808,"rsi_14":43.08,"sma_20":45.76,"sma_60":44.0,"sma_120":45.08},{"date":"2026-06-01","open":44.96,"high":45.59,"low":44.84,"close":45.26,"volume":18197,"rsi_14":45.62,"sma_20":45.77,"sma_60":44.02,"sma_120":45.1},{"date":"2026-06-02","open":44.91,"high":45.73,"low":44.91,"close":45.46,"volume":20387,"rsi_14":47.95,"sma_20":45.79,"sma_60":44.08,"sma_120":45.11},{"date":"2026-06-03","open":44.87,"high":44.87,"low":43.5,"close":43.68,"volume":32938,"rsi_14":43.35,"sma_20":45.69,"sma_60":44.11,"sma_120":45.12},{"date":"2026-06-04","open":43.95,"high":44.99,"low":43.92,"close":44.88,"volume":26805,"rsi_14":35.82,"sma_20":45.61,"sma_60":44.13,"sma_120":45.13},{"date":"2026-06-05","open":44.33,"high":44.72,"low":44.06,"close":44.36,"volume":14355,"rsi_14":43.44,"sma_20":45.51,"sma_60":44.17,"sma_120":45.14},{"date":"2026-06-08","open":44.48,"high":44.7,"low":43.98,"close":43.98,"volume":17508,"rsi_14":42.07,"sma_20":45.36,"sma_60":44.22,"sma_120":45.14},{"date":"2026-06-09","open":43.95,"high":45.52,"low":43.95,"close":45.4,"volume":24312,"rsi_14":57.07,"sma_20":45.33,"sma_60":44.3,"sma_120":45.15},{"date":"2026-06-10","open":45.51,"high":45.56,"low":44.44,"close":44.45,"volume":17839,"rsi_14":45.09,"sma_20":45.26,"sma_60":44.34,"sma_120":45.14},{"date":"2026-06-11","open":44.91,"high":45.11,"low":43.9,"close":44.9,"volume":27944,"rsi_14":47.72,"sma_20":45.25,"sma_60":44.38,"sma_120":45.13},{"date":"2026-06-12","open":45.1,"high":45.58,"low":45.01,"close":45.04,"volume":28499,"rsi_14":49.14,"sma_20":45.13,"sma_60":44.44,"sma_120":45.12},{"date":"2026-06-15","open":45.51,"high":46.45,"low":45.51,"close":45.61,"volume":21107,"rsi_14":48.38,"sma_20":45.14,"sma_60":44.5,"sma_120":45.11},{"date":"2026-06-16","open":45.65,"high":46.05,"low":45.46,"close":45.56,"volume":13677,"rsi_14":48.46,"sma_20":45.15,"sma_60":44.58,"sma_120":45.1},{"date":"2026-06-17","open":45.26,"high":46.39,"low":44.77,"close":44.77,"volume":37351,"rsi_14":43.3,"sma_20":45.17,"sma_60":44.65,"sma_120":45.09},{"date":"2026-06-18","open":45.4,"high":45.4,"low":44.22,"close":44.53,"volume":33230,"rsi_14":43.81,"sma_20":45.13,"sma_60":44.71,"sma_120":45.08},{"date":"2026-06-22","open":46.75,"high":46.82,"low":43.91,"close":44.12,"volume":63392,"rsi_14":43.35,"sma_20":45.07,"sma_60":44.75,"sma_120":45.06},{"date":"2026-06-23","open":43.87,"high":44.48,"low":43.68,"close":43.9,"volume":33116,"rsi_14":41.13,"sma_20":45.0,"sma_60":44.8,"sma_120":45.03},{"date":"2026-06-24","open":43.81,"high":43.85,"low":42.84,"close":42.92,"volume":36183,"rsi_14":44.86,"sma_20":44.85,"sma_60":44.84,"sma_120":45.0},{"date":"2026-06-25","open":43.39,"high":43.66,"low":42.65,"close":42.97,"volume":28781,"rsi_14":36.5,"sma_20":44.71,"sma_60":44.88,"sma_120":44.97},{"date":"2026-06-26","open":42.82,"high":43.26,"low":42.6,"close":42.78,"volume":31041,"rsi_14":38.67,"sma_20":44.55,"sma_60":44.91,"sma_120":44.94},{"date":"2026-06-29","open":42.94,"high":42.94,"low":41.98,"close":42.14,"volume":33027,"rsi_14":36.73,"sma_20":44.37,"sma_60":44.91,"sma_120":44.9},{"date":"2026-06-30","open":42.4,"high":42.88,"low":41.97,"close":42.66,"volume":24072,"rsi_14":26.96,"sma_20":44.24,"sma_60":44.92,"sma_120":44.87},{"date":"2026-07-01","open":42.59,"high":43.36,"low":42.55,"close":42.78,"volume":17614,"rsi_14":36.58,"sma_20":44.11,"sma_60":44.94,"sma_120":44.85},{"date":"2026-07-02","open":43.58,"high":43.58,"low":43.07,"close":43.32,"volume":14475,"rsi_14":35.71,"sma_20":44.08,"sma_60":44.96,"sma_120":44.84},{"date":"2026-07-06","open":43.45,"high":44.26,"low":43.41,"close":43.99,"volume":30397,"rsi_14":40.44,"sma_20":44.03,"sma_60":44.97,"sma_120":44.83},{"date":"2026-07-07","open":44.26,"high":44.26,"low":43.67,"close":43.81,"volume":16490,"rsi_14":34.36,"sma_20":44.0,"sma_60":44.99,"sma_120":44.82},{"date":"2026-07-08","open":43.52,"high":43.52,"low":42.51,"close":42.87,"volume":37408,"rsi_14":29.32,"sma_20":43.94,"sma_60":44.99,"sma_120":44.8},{"date":"2026-07-09","open":42.69,"high":43.54,"low":42.69,"close":43.16,"volume":12442,"rsi_14":36.88,"sma_20":43.83,"sma_60":44.97,"sma_120":44.78},{"date":"2026-07-10","open":43.78,"high":43.91,"low":43.55,"close":43.72,"volume":10176,"rsi_14":43.13,"sma_20":43.78,"sma_60":44.94,"sma_120":44.75},{"date":"2026-07-13","open":43.71,"high":44.34,"low":43.21,"close":43.48,"volume":23669,"rsi_14":44.64,"sma_20":43.71,"sma_60":44.89,"sma_120":44.73},{"date":"2026-07-14","open":43.69,"high":43.88,"low":43.37,"close":43.82,"volume":17038,"rsi_14":48.91,"sma_20":43.64,"sma_60":44.85,"sma_120":44.7},{"date":"2026-07-15","open":43.74,"high":45.14,"low":43.74,"close":44.59,"volume":17013,"rsi_14":63.62,"sma_20":43.59,"sma_60":44.81,"sma_120":44.68},{"date":"2026-07-16","open":44.4,"high":44.61,"low":43.93,"close":44.31,"volume":17449,"rsi_14":61.25,"sma_20":43.54,"sma_60":44.77,"sma_120":44.67},{"date":"2026-07-17","open":43.72,"high":44.25,"low":43.34,"close":43.62,"volume":34547,"rsi_14":56.57,"sma_20":43.48,"sma_60":44.72,"sma_120":44.65},{"date":"2026-07-20","open":43.61,"high":43.61,"low":42.34,"close":42.41,"volume":62076,"rsi_14":51.91,"sma_20":43.37,"sma_60":44.66,"sma_120":44.61},{"date":"2026-07-21","open":42.55,"high":42.73,"low":42.38,"close":42.63,"volume":34135,"rsi_14":49.64,"sma_20":43.29,"sma_60":44.61,"sma_120":44.56},{"date":"2026-07-22","open":42.39,"high":42.94,"low":42.22,"close":42.42,"volume":20120,"rsi_14":47.51,"sma_20":43.22,"sma_60":44.56,"sma_120":44.5},{"date":"2026-07-23","open":42.28,"high":42.28,"low":41.71,"close":42.05,"volume":23332,"rsi_14":40.71,"sma_20":43.17,"sma_60":44.51,"sma_120":44.45},{"date":"2026-07-24","open":41.97,"high":42.66,"low":41.76,"close":42.55,"volume":15084,"rsi_14":39.32,"sma_20":43.15,"sma_60":44.49,"sma_120":44.41},{"date":"2026-07-27","open":42.98,"high":43.19,"low":42.66,"close":42.85,"volume":14354,"rsi_14":42.65,"sma_20":43.16,"sma_60":44.48,"sma_120":44.36},{"date":"2026-07-28","open":42.43,"high":43.34,"low":42.43,"close":43.27,"volume":14763,"rsi_14":52.87,"sma_20":43.21,"sma_60":44.45,"sma_120":44.32},{"date":"2026-07-29","open":42.76,"high":43.29,"low":42.24,"close":42.78,"volume":17632,"rsi_14":46.66,"sma_20":43.22,"sma_60":44.41,"sma_120":44.28},{"date":"2026-07-30","open":42.7,"high":43.01,"low":42.11,"close":42.75,"volume":35158,"rsi_14":41.33,"sma_20":43.21,"sma_60":44.37,"sma_120":44.24},{"date":"2026-07-31","open":43.0,"high":43.47,"low":42.98,"close":43.19,"volume":16190,"rsi_14":47.18,"sma_20":43.21,"sma_60":44.32,"sma_120":44.21},{"date":"2026-08-03","open":43.26,"high":44.17,"low":43.1,"close":44.05,"volume":8692,"rsi_14":51.87,"sma_20":43.22,"sma_60":44.29,"sma_120":44.18},{"date":"2026-08-04","open":43.88,"high":45.48,"low":43.56,"close":45.27,"volume":14956,"rsi_14":54.7,"sma_20":43.29,"sma_60":44.27,"sma_120":44.16},{"date":"2026-08-05","open":45.4,"high":45.55,"low":44.65,"close":45.12,"volume":19603,"rsi_14":57.02,"sma_20":43.41,"sma_60":44.24,"sma_120":44.15},{"date":"2026-08-06","open":45.12,"high":45.48,"low":44.63,"close":44.67,"volume":10396,"rsi_14":57.64,"sma_20":43.48,"sma_60":44.21,"sma_120":44.12},{"date":"2026-08-07","open":44.99,"high":45.0,"low":44.53,"close":44.56,"volume":8489,"rsi_14":69.23,"sma_20":43.52,"sma_60":44.19,"sma_120":44.1},{"date":"2026-08-10","open":44.69,"high":44.91,"low":44.37,"close":44.67,"volume":8343,"rsi_14":68.47,"sma_20":43.58,"sma_60":44.18,"sma_120":44.07},{"date":"2026-08-11","open":44.85,"high":46.2,"low":44.85,"close":45.29,"volume":17786,"rsi_14":73.64,"sma_20":43.65,"sma_60":44.14,"sma_120":44.05},{"date":"2026-08-12","open":45.01,"high":45.25,"low":44.5,"close":44.84,"volume":17197,"rsi_14":72.68,"sma_20":43.66,"sma_60":44.13,"sma_120":44.04},{"date":"2026-08-13","open":45.11,"high":45.18,"low":44.41,"close":45.03,"volume":20793},{"date":"2026-08-14","open":44.5,"high":44.5,"low":43.57,"close":43.83,"volume":4612,"rsi_14":57.27,"sma_20":43.71,"sma_60":44.12,"sma_120":44.02},{"date":"2026-08-17","open":43.28,"high":43.5,"low":42.75,"close":42.86,"volume":10243},{"date":"2026-08-18","open":42.18,"high":42.31,"low":41.91,"close":42.17,"volume":15081,"rsi_14":45.68,"sma_20":43.71,"sma_60":44.03,"sma_120":43.97},{"date":"2026-08-19","open":42.4,"high":42.65,"low":42.19,"close":42.19,"volume":9984,"rsi_14":46.26,"sma_20":43.7,"sma_60":43.97,"sma_120":43.93},{"date":"2026-08-20","open":41.99,"high":42.01,"low":41.37,"close":41.48,"volume":7566},{"date":"2026-08-21","open":42.15,"high":42.15,"low":41.63,"close":41.81,"volume":14835,"rsi_14":34.49,"sma_20":43.63,"sma_60":43.83,"sma_120":43.88},{"date":"2026-08-24","open":41.71,"high":42.15,"low":41.66,"close":42.04,"volume":12794,"rsi_14":25.16,"sma_20":43.6,"sma_60":43.77,"sma_120":43.87},{"date":"2026-08-25","open":42.21,"high":42.36,"low":42.16,"close":42.23,"volume":4376,"rsi_14":26.95,"sma_20":43.54,"sma_60":43.71,"sma_120":43.85},{"date":"2026-08-26","open":42.27,"high":42.27,"low":41.87,"close":41.91,"volume":10595,"rsi_14":27.52,"sma_20":43.5,"sma_60":43.65,"sma_120":43.84},{"date":"2026-08-27","open":41.56,"high":41.95,"low":41.41,"close":41.49,"volume":9888,"rsi_14":26.2,"sma_20":43.43,"sma_60":43.58,"sma_120":43.83},{"date":"2026-08-28","open":41.53,"high":41.53,"low":41.21,"close":41.37,"volume":15592,"rsi_14":24.61,"sma_20":43.35,"sma_60":43.55,"sma_120":43.83},{"date":"2026-08-31","open":41.01,"high":41.33,"low":40.96,"close":41.24,"volume":10462,"rsi_14":16.15,"sma_20":43.2,"sma_60":43.48,"sma_120":43.81},{"date":"2026-09-01","open":40.9,"high":40.9,"low":39.59,"close":39.66,"volume":12884},{"date":"2026-09-02","open":40.28,"high":40.28,"low":39.81,"close":39.86,"volume":26779,"rsi_14":13.64,"sma_20":42.66,"sma_60":43.33,"sma_120":43.78},{"date":"2026-09-03","open":39.87,"high":40.48,"low":39.87,"close":40.41,"volume":17086,"rsi_14":23.53,"sma_20":42.45,"sma_60":43.25,"sma_120":43.77},{"date":"2026-09-04","open":39.95,"high":40.56,"low":39.95,"close":40.24,"volume":4897,"rsi_14":26.86,"sma_20":42.23,"sma_60":43.18,"sma_120":43.76},{"date":"2026-09-08","open":41.4,"high":41.4,"low":39.27,"close":39.3,"volume":60143,"rsi_14":25.68,"sma_20":41.96,"sma_60":43.08,"sma_120":43.73},{"date":"2026-09-09","open":39.01,"high":39.01,"low":38.57,"close":38.64,"volume":21208,"rsi_14":22.94,"sma_20":41.63,"sma_60":42.98,"sma_120":43.71},{"date":"2026-09-10","open":38.08,"high":38.3,"low":37.84,"close":38.02,"volume":11418},{"date":"2026-09-11","open":38.3,"high":38.43,"low":38.14,"close":38.19,"volume":6016,"rsi_14":21.27,"sma_20":40.95,"sma_60":42.73,"sma_120":43.66},{"date":"2026-09-14","open":38.16,"high":38.16,"low":37.39,"close":37.58,"volume":20261,"rsi_14":16.84,"sma_20":40.64,"sma_60":42.61,"sma_120":43.63},{"date":"2026-09-15","open":37.67,"high":37.72,"low":37.1,"close":37.17,"volume":8013,"rsi_14":13.33,"sma_20":40.35,"sma_60":42.48,"sma_120":43.6},{"date":"2026-09-16","open":37.45,"high":37.74,"low":36.73,"close":37.02,"volume":16689},{"date":"2026-09-17","open":37.99,"high":37.99,"low":37.09,"close":37.2,"volume":15191,"rsi_14":16.95,"sma_20":39.84,"sma_60":42.25,"sma_120":43.53},{"date":"2026-09-18","open":37.16,"high":37.64,"low":37.04,"close":37.4,"volume":77867,"rsi_14":19.79,"sma_20":39.64,"sma_60":42.16,"sma_120":43.5},{"date":"2026-09-21","open":38.66,"high":38.66,"low":37.65,"close":38.04,"volume":27087},{"date":"2026-09-22","open":38.23,"high":38.23,"low":37.8,"close":37.83,"volume":8752,"rsi_14":33.98,"sma_20":39.24,"sma_60":42.0,"sma_120":43.45},{"date":"2026-09-23","open":37.34,"high":37.34,"low":37.08,"close":37.08,"volume":18030},{"date":"2026-09-24","open":36.84,"high":36.9,"low":36.28,"close":36.59,"volume":11591,"rsi_14":19.26,"sma_20":38.72,"sma_60":41.81,"sma_120":43.37},{"date":"2026-09-25","open":36.86,"high":36.9,"low":36.73,"close":36.82,"volume":7008,"rsi_14":22.68,"sma_20":38.48,"sma_60":41.71,"sma_120":43.32},{"date":"2026-09-28","open":36.41,"high":36.67,"low":36.17,"close":36.22,"volume":16250,"rsi_14":24.27,"sma_20":38.23,"sma_60":41.6,"sma_120":43.28},{"date":"2026-09-29","open":36.41,"high":36.44,"low":36.04,"close":36.42,"volume":17848,"rsi_14":30.31,"sma_20":37.99,"sma_60":41.47,"sma_120":43.22},{"date":"2026-09-30","open":36.45,"high":36.63,"low":36.22,"close":36.52,"volume":18051,"rsi_14":34.82,"sma_20":37.83,"sma_60":41.35,"sma_120":43.17},{"date":"2026-10-01","open":36.45,"high":36.68,"low":35.73,"close":36.35,"volume":12550},{"date":"2026-10-02","open":36.9,"high":37.09,"low":36.78,"close":36.92,"volume":10817,"rsi_14":43.27,"sma_20":37.48,"sma_60":41.13,"sma_120":43.05},{"date":"2026-10-05","open":36.79,"high":37.07,"low":36.68,"close":36.82,"volume":12696,"rsi_14":46.59,"sma_20":37.31,"sma_60":41.02,"sma_120":42.98},{"date":"2026-10-06","open":37.16,"high":37.38,"low":37.0,"close":37.24,"volume":25684,"rsi_14":52.26,"sma_20":37.2,"sma_60":40.91,"sma_120":42.9},{"date":"2026-10-07","open":37.2,"high":37.2,"low":36.66,"close":36.91,"volume":34174},{"date":"2026-10-08","open":36.53,"high":36.8,"low":36.21,"close":36.62,"volume":11614,"rsi_14":43.86,"sma_20":37.06,"sma_60":40.67,"sma_120":42.74},{"date":"2026-10-09","open":36.77,"high":37.3,"low":36.77,"close":37.06,"volume":11323,"rsi_14":40.0,"sma_20":36.99,"sma_60":40.55,"sma_120":42.66},{"date":"2026-10-12","open":37.28,"high":37.45,"low":37.05,"close":37.05,"volume":5437,"rsi_14":42.53,"sma_20":36.97,"sma_60":40.44,"sma_120":42.58},{"date":"2026-10-13","open":36.95,"high":36.95,"low":36.64,"close":36.67,"volume":11141,"rsi_14":45.27,"sma_20":36.94,"sma_60":40.34,"sma_120":42.5},{"date":"2026-10-14","open":35.96,"high":35.97,"low":35.62,"close":35.84,"volume":5160,"rsi_14":41.97,"sma_20":36.88,"sma_60":40.23,"sma_120":42.42},{"date":"2026-10-15","open":35.84,"high":36.81,"low":35.8,"close":36.78,"volume":12100},{"date":"2026-10-16","open":36.8,"high":36.9,"low":36.46,"close":36.54,"volume":8286,"rsi_14":53.19,"sma_20":36.82,"sma_60":40.04,"sma_120":42.28},{"date":"2026-10-19","open":36.46,"high":36.62,"low":36.26,"close":36.48,"volume":10551,"rsi_14":50.51,"sma_20":36.74,"sma_60":39.94,"sma_120":42.21},{"date":"2026-10-20","open":36.59,"high":37.55,"low":36.59,"close":37.34,"volume":13836,"rsi_14":57.19,"sma_20":36.71,"sma_60":39.85,"sma_120":42.16},{"date":"2026-10-21","open":37.35,"high":37.77,"low":37.35,"close":37.49,"volume":12810,"rsi_14":60.63,"sma_20":36.74,"sma_60":39.75,"sma_120":42.1},{"date":"2026-10-22","open":37.86,"high":38.38,"low":37.79,"close":38.37,"volume":13169,"rsi_14":62.19,"sma_20":36.82,"sma_60":39.68,"sma_120":42.04},{"date":"2026-10-23","open":38.37,"high":38.37,"low":37.96,"close":37.96,"volume":0,"rsi_14":62.19,"sma_20":36.82,"sma_60":39.68,"sma_120":42.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.68,"pbr":0.79,"ttm_eps":null,"close":27.4248},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.57,"pbr":0.91,"ttm_eps":null,"close":35.1132},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.03,"pbr":0.98,"ttm_eps":null,"close":37.992},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.75,"pbr":0.89,"ttm_eps":null,"close":34.5768},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":32.28,"pbr":0.85,"ttm_eps":null,"close":41.0005},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":47.85,"pbr":0.88,"ttm_eps":null,"close":45.4549},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":83.28,"pbr":0.82,"ttm_eps":null,"close":45.8044},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.78,"ttm_eps":null,"close":41.3366},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":42.66}],"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":"Brookfield Wealth Solutions Ltd.","phase":"above-fold","symbol_resolved":true}