{"status":"ok","report":{"price_analysis":{"current":9.55,"change_1d":-1.9,"change_7d":-0.5,"change_30d":3.8,"high_30d":9.9255,"low_30d":7.33,"position_in_range":86.0,"support":7.59,"resistance":9.67},"summary":"Bellring Brands LLC(BRBR)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 11.10억. 현재가 $9.54, 전일 대비 -1.9%, 30일 +3.8%. PER 9.8배. 기술적 시그널: RSI 77(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.8배입니다. 시가총액 11.10억. 매출 23.55억, 영업이익 2.90억.","grade":"C","comment":"PER 9.8배, ROE N/A%","per":9.8,"pbr":1.04,"roe":null,"eps":0.9740023831344387,"revenue":2354600000.0,"operating_income":290300000.0,"net_income":171400000.0,"market_cap":1110454900,"profit_margin":7.28,"roa":3.25,"operating_margin":12.33,"gross_margin":28.63,"debt_ratio":null,"total_assets":1052100000.0,"total_equity":-467200000.0,"total_debt":1135300000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 77.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.13)가 시그널선(-0.10)을 상회합니다(골든크로스). SMA20 8, SMA60 10 — 혼조세입니다. 볼린저밴드 7~10 (현재 위치 84%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 77","rsi_14":77.29323308270676,"macd":0.13413648152811142,"macd_signal":-0.09627678865738773,"sma_20":8.471749999999997,"sma_60":9.706083333333334,"bb_upper":10.055490114412711,"bb_lower":6.888009885587282,"atr_14":0.4927714285714284},"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 9.8x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 -4.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.7,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":54.2,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":12.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":77.3,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.8,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":72,"summary":"유동비율 2.3x","metrics":[{"name":"유동비율","value":2.25,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":14.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.8x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -4.7%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 77"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":43.45,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":28.63,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 77 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.8,"current_pbr":1.04,"per_5y_high":53.94,"per_5y_low":13.29,"per_5y_avg":36.15,"per_percentile":0.0,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":35.43,"pbr_5y_median":null,"history":[{"quarter":"2024-Q3","per":35.43,"pbr":null},{"quarter":"2024-Q4","per":37.55,"pbr":null},{"quarter":"2025-Q1","per":48.86,"pbr":null},{"quarter":"2025-Q2","per":53.94,"pbr":null},{"quarter":"2025-Q3","per":51.65,"pbr":null},{"quarter":"2025-Q4","per":34.22,"pbr":null},{"quarter":"2026-Q1","per":29.73,"pbr":null},{"quarter":"2026-Q2","per":20.7,"pbr":null},{"quarter":"2026-Q3","per":13.29,"pbr":null},{"quarter":"현재","per":9.8,"pbr":1.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":57.14,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":60.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":75.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":74.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":57.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":36.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":12.94,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":35.43,"eps":1.6126,"close":57.14,"source":"reported"},{"date":"2024-07","per":31.8,"eps":1.6126,"close":51.28,"source":"reported"},{"date":"2024-08","per":34.68,"eps":1.6126,"close":55.93,"source":"reported"},{"date":"2024-09","per":37.55,"eps":1.6172,"close":60.72,"source":"reported"},{"date":"2024-10","per":40.71,"eps":1.6172,"close":65.83,"source":"reported"},{"date":"2024-11","per":48.52,"eps":1.6172,"close":78.46,"source":"reported"},{"date":"2024-12","per":48.86,"eps":1.5421,"close":75.34,"source":"reported"},{"date":"2025-01","per":50.16,"eps":1.5421,"close":77.35,"source":"reported"},{"date":"2025-02","per":47.52,"eps":1.5421,"close":73.28,"source":"reported"},{"date":"2025-03","per":53.94,"eps":1.3804,"close":74.46,"source":"reported"},{"date":"2025-04","per":55.88,"eps":1.3804,"close":77.14,"source":"reported"},{"date":"2025-05","per":45.6,"eps":1.3804,"close":62.95,"source":"reported"},{"date":"2025-06","per":51.65,"eps":1.1215,"close":57.93,"source":"reported"},{"date":"2025-07","per":48.67,"eps":1.1215,"close":54.58,"source":"reported"},{"date":"2025-08","per":36.6,"eps":1.1215,"close":41.05,"source":"reported"},{"date":"2025-09","per":34.22,"eps":1.0621,"close":36.35,"source":"reported"},{"date":"2025-10","per":28.37,"eps":1.0621,"close":30.13,"source":"reported"},{"date":"2025-11","per":29.08,"eps":1.0621,"close":30.89,"source":"reported"},{"date":"2025-12","per":29.73,"eps":0.899,"close":26.73,"source":"reported"},{"date":"2026-01","per":27.66,"eps":0.899,"close":24.87,"source":"reported"},{"date":"2026-02","per":20.46,"eps":0.899,"close":18.39,"source":"reported"},{"date":"2026-03","per":20.7,"eps":0.7772,"close":16.09,"source":"reported"},{"date":"2026-04","per":22.9,"eps":0.7772,"close":17.8,"source":"reported"},{"date":"2026-05","per":10.76,"eps":0.7772,"close":8.36,"source":"reported"},{"date":"2026-06","per":13.29,"eps":0.974,"close":12.94,"source":"reported"},{"date":"2026-07","per":12.72,"eps":0.974,"close":12.39,"source":"reported"},{"date":"2026-08","per":11.06,"eps":0.974,"close":10.77,"source":"reported"},{"date":"2026-09","per":7.9,"eps":0.974,"close":7.69,"source":"reported"},{"date":"2026-10","per":9.8,"eps":0.974,"close":9.54,"source":"reported"}],"trailing_per_history_meta":{"avg":32.63,"std":14.67,"upper_1sd":47.3,"lower_1sd":17.96,"current":9.8,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.8배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:35.715202+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.3,"revenue":570400000.0,"operating_income":65400000.0,"net_income":34200000.0,"market_cap":null,"profit_margin":0.05995792426367461,"operating_margin":0.11465638148667602,"roa":0.032506415739948676,"gross_margin":0.2862903225806452,"total_equity":-467200000.0,"total_assets":1052100000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":10.67,"pbr":1.723,"roe":null,"dividend_yield":null,"eps":0.16653557425843638,"revenue":598700000.0,"operating_income":42400000.0,"net_income":33900000.0,"market_cap":1832041000.0,"profit_margin":0.056622682478703855,"operating_margin":0.07082011023885085,"roa":0.033060269163253365,"gross_margin":0.22365124436278605,"total_equity":-497800000.0,"total_assets":1025400000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.214678601625182,"revenue":537300000.0,"operating_income":80300000.0,"net_income":43700000.0,"market_cap":null,"profit_margin":0.0813325888702773,"operating_margin":0.14945095849618462,"roa":0.04121475054229935,"gross_margin":0.2946212544202494,"total_equity":-510700000.0,"total_assets":1060300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.2927882072508203,"revenue":648200000.0,"operating_income":102200000.0,"net_income":59600000.0,"market_cap":null,"profit_margin":0.09194692995988893,"operating_margin":0.15766738660907129,"roa":0.06333687566418704,"gross_margin":0.289108299907436,"total_equity":-453900000.0,"total_assets":941000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.10316363007159775,"revenue":547500000.0,"operating_income":44800000.0,"net_income":21000000.0,"market_cap":null,"profit_margin":0.038356164383561646,"operating_margin":0.08182648401826484,"roa":0.02113313877427795,"gross_margin":0.35360730593607304,"total_equity":-309900000.0,"total_assets":993700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.28836690881918037,"revenue":588000000.0,"operating_income":95100000.0,"net_income":58700000.0,"market_cap":null,"profit_margin":0.09982993197278911,"operating_margin":0.16173469387755102,"roa":0.06195250659630607,"gross_margin":0.3227891156462585,"total_equity":-254100000.0,"total_assets":947500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.3777753882145651,"revenue":532900000.0,"operating_income":115300000.0,"net_income":76900000.0,"market_cap":null,"profit_margin":0.14430474760743103,"operating_margin":0.21636329517733158,"roa":0.0868730230456394,"gross_margin":0.3745543253893789,"total_equity":-146600000.0,"total_assets":885200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.3522301083873123,"revenue":555800000.0,"operating_income":112100000.0,"net_income":71700000.0,"market_cap":null,"profit_margin":0.129003238575027,"operating_margin":0.20169125584742714,"roa":0.08566308243727598,"gross_margin":0.3690176322418136,"total_equity":-205900000.0,"total_assets":837000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.36205521601317875,"revenue":515400000.0,"operating_income":111600000.0,"net_income":73700000.0,"market_cap":null,"profit_margin":0.14299573147070238,"operating_margin":0.21653084982537835,"roa":0.09165526675786594,"gross_margin":0.36845168800931316,"total_equity":-243200000.0,"total_assets":804100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.45,"revenue":494600000.0,"operating_income":91000000.0,"net_income":57200000.0,"market_cap":null,"profit_margin":0.1156490093004448,"operating_margin":0.18398706025070763,"roa":0.07477124183006537,"gross_margin":0.3236959158916296,"total_equity":-247700000.0,"total_assets":765000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4529099766336895,"revenue":494600000.0,"operating_income":91000000.0,"net_income":57200000.0,"market_cap":null,"profit_margin":0.1156490093004448,"operating_margin":0.18398706025070763,"roa":0.07477124183006537,"gross_margin":0.3236959158916296,"total_equity":-247700000.0,"total_assets":765000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.3476004890597722,"revenue":430400000.0,"operating_income":73000000.0,"net_income":43900000.0,"market_cap":null,"profit_margin":0.10199814126394052,"operating_margin":0.1696096654275093,"roa":0.061355695317959466,"gross_margin":0.34386617100371747,"total_equity":-286900000.0,"total_assets":715500000.0}],"current_price":9.55,"change_pct":-1.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-17","close":16.5},{"date":"2019-10-18","close":16.35},{"date":"2019-10-21","close":16.68},{"date":"2019-10-22","close":16.0},{"date":"2019-10-23","close":16.25},{"date":"2019-10-24","close":16.3},{"date":"2019-10-25","close":16.3},{"date":"2019-10-28","close":16.68},{"date":"2019-10-29","close":17.26},{"date":"2019-10-30","close":17.41},{"date":"2019-10-31","close":17.47},{"date":"2019-11-01","close":17.99},{"date":"2019-11-04","close":18.4},{"date":"2019-11-05","close":17.77},{"date":"2019-11-06","close":17.39},{"date":"2019-11-07","close":17.95},{"date":"2019-11-08","close":18.25},{"date":"2019-11-11","close":18.94},{"date":"2019-11-12","close":18.65},{"date":"2019-11-13","close":19.22},{"date":"2019-11-14","close":19.26},{"date":"2019-11-15","close":19.08},{"date":"2019-11-18","close":19.24},{"date":"2019-11-19","close":19.4},{"date":"2019-11-20","close":19.31},{"date":"2019-11-21","close":18.87},{"date":"2019-11-22","close":20.37},{"date":"2019-11-25","close":20.1},{"date":"2019-11-26","close":20.04},{"date":"2019-11-27","close":20.09},{"date":"2019-11-29","close":20.03},{"date":"2019-12-02","close":20.23},{"date":"2019-12-03","close":20.25},{"date":"2019-12-04","close":20.8},{"date":"2019-12-05","close":20.77},{"date":"2019-12-06","close":21.0},{"date":"2019-12-09","close":21.24},{"date":"2019-12-10","close":21.0},{"date":"2019-12-11","close":21.0},{"date":"2019-12-12","close":20.87},{"date":"2019-12-13","close":21.41},{"date":"2019-12-16","close":21.55},{"date":"2019-12-17","close":21.6},{"date":"2019-12-18","close":21.78},{"date":"2019-12-19","close":22.6},{"date":"2019-12-20","close":22.12},{"date":"2019-12-23","close":23.0},{"date":"2019-12-24","close":23.14},{"date":"2019-12-26","close":23.82},{"date":"2019-12-27","close":22.99},{"date":"2019-12-30","close":22.41},{"date":"2019-12-31","close":21.29},{"date":"2020-01-02","close":20.32},{"date":"2020-01-03","close":20.34},{"date":"2020-01-06","close":21.04},{"date":"2020-01-07","close":21.97},{"date":"2020-01-08","close":22.21},{"date":"2020-01-09","close":21.41},{"date":"2020-01-10","close":20.63},{"date":"2020-01-13","close":20.53},{"date":"2020-01-14","close":21.65},{"date":"2020-01-15","close":22.45},{"date":"2020-01-16","close":22.45},{"date":"2020-01-17","close":22.56},{"date":"2020-01-21","close":22.95},{"date":"2020-01-22","close":22.78},{"date":"2020-01-23","close":23.4},{"date":"2020-01-24","close":22.69},{"date":"2020-01-27","close":22.32},{"date":"2020-01-28","close":23.36},{"date":"2020-01-29","close":22.83},{"date":"2020-01-30","close":22.63},{"date":"2020-01-31","close":21.64},{"date":"2020-02-03","close":21.86},{"date":"2020-02-04","close":22.55},{"date":"2020-02-05","close":22.75},{"date":"2020-02-06","close":22.85},{"date":"2020-02-07","close":21.26},{"date":"2020-02-10","close":21.54},{"date":"2020-02-11","close":21.97},{"date":"2020-02-12","close":22.34},{"date":"2020-02-13","close":22.43},{"date":"2020-02-14","close":22.33},{"date":"2020-02-18","close":22.14},{"date":"2020-02-19","close":21.56},{"date":"2020-02-20","close":22.17},{"date":"2020-02-21","close":22.24},{"date":"2020-02-24","close":21.35},{"date":"2020-02-25","close":21.0},{"date":"2020-02-26","close":21.32},{"date":"2020-02-27","close":20.55},{"date":"2020-02-28","close":19.65},{"date":"2020-03-02","close":20.16},{"date":"2020-03-03","close":19.88},{"date":"2020-03-04","close":20.28},{"date":"2020-03-05","close":19.72},{"date":"2020-03-06","close":19.31},{"date":"2020-03-09","close":17.35},{"date":"2020-03-10","close":16.62},{"date":"2020-03-11","close":16.44},{"date":"2020-03-12","close":16.02},{"date":"2020-03-13","close":17.99},{"date":"2020-03-16","close":17.01},{"date":"2020-03-17","close":18.28},{"date":"2020-03-18","close":16.62},{"date":"2020-03-19","close":15.27},{"date":"2020-03-20","close":15.27},{"date":"2020-03-23","close":14.44},{"date":"2020-03-24","close":14.65},{"date":"2020-03-25","close":14.72},{"date":"2020-03-26","close":16.4},{"date":"2020-03-27","close":16.84},{"date":"2020-03-30","close":17.16},{"date":"2020-03-31","close":17.05},{"date":"2020-04-01","close":17.56},{"date":"2020-04-02","close":18.51},{"date":"2020-04-03","close":19.7},{"date":"2020-04-06","close":19.11},{"date":"2020-04-07","close":17.16},{"date":"2020-04-08","close":17.06},{"date":"2020-04-09","close":16.89},{"date":"2020-04-13","close":17.52},{"date":"2020-04-14","close":17.23},{"date":"2020-04-15","close":15.9},{"date":"2020-04-16","close":16.49},{"date":"2020-04-17","close":15.92},{"date":"2020-04-20","close":15.61},{"date":"2020-04-21","close":15.66},{"date":"2020-04-22","close":16.78},{"date":"2020-04-23","close":17.14},{"date":"2020-04-24","close":17.03},{"date":"2020-04-27","close":17.47},{"date":"2020-04-28","close":17.34},{"date":"2020-04-29","close":18.0},{"date":"2020-04-30","close":17.53},{"date":"2020-05-01","close":16.66},{"date":"2020-05-04","close":17.11},{"date":"2020-05-05","close":16.44},{"date":"2020-05-06","close":15.87},{"date":"2020-05-07","close":17.11},{"date":"2020-05-08","close":18.32},{"date":"2020-05-11","close":19.05},{"date":"2020-05-12","close":19.76},{"date":"2020-05-13","close":18.82},{"date":"2020-05-14","close":19.0},{"date":"2020-05-15","close":19.66},{"date":"2020-05-18","close":20.07},{"date":"2020-05-19","close":19.82},{"date":"2020-05-20","close":19.48},{"date":"2020-05-21","close":19.18},{"date":"2020-05-22","close":19.38},{"date":"2020-05-26","close":19.91},{"date":"2020-05-27","close":20.21},{"date":"2020-05-28","close":20.08},{"date":"2020-05-29","close":20.08},{"date":"2020-06-01","close":20.21},{"date":"2020-06-02","close":20.47},{"date":"2020-06-03","close":21.15},{"date":"2020-06-04","close":20.57},{"date":"2020-06-05","close":21.97},{"date":"2020-06-08","close":20.26},{"date":"2020-06-09","close":21.0},{"date":"2020-06-10","close":20.0},{"date":"2020-06-11","close":18.73},{"date":"2020-06-12","close":19.11},{"date":"2020-06-15","close":19.71},{"date":"2020-06-16","close":19.88},{"date":"2020-06-17","close":19.52},{"date":"2020-06-18","close":18.95},{"date":"2020-06-19","close":18.66},{"date":"2020-06-22","close":18.89},{"date":"2020-06-23","close":18.8},{"date":"2020-06-24","close":18.16},{"date":"2020-06-25","close":18.66},{"date":"2020-06-26","close":18.13},{"date":"2020-06-29","close":18.82},{"date":"2020-06-30","close":19.94},{"date":"2020-07-01","close":19.31},{"date":"2020-07-02","close":19.66},{"date":"2020-07-06","close":19.91},{"date":"2020-07-07","close":19.44},{"date":"2020-07-08","close":19.36},{"date":"2020-07-09","close":19.12},{"date":"2020-07-10","close":19.55},{"date":"2020-07-13","close":20.02},{"date":"2020-07-14","close":20.66},{"date":"2020-07-15","close":20.53},{"date":"2020-07-16","close":20.58},{"date":"2020-07-17","close":20.52},{"date":"2020-07-20","close":20.98},{"date":"2020-07-21","close":20.5},{"date":"2020-07-22","close":20.14},{"date":"2020-07-23","close":20.36},{"date":"2020-07-24","close":18.74},{"date":"2020-07-27","close":19.35},{"date":"2020-07-28","close":19.35},{"date":"2020-07-29","close":19.52},{"date":"2020-07-30","close":19.5},{"date":"2020-07-31","close":19.87},{"date":"2020-08-03","close":19.63},{"date":"2020-08-04","close":20.42},{"date":"2020-08-05","close":20.69},{"date":"2020-08-06","close":20.57},{"date":"2020-08-07","close":19.79},{"date":"2020-08-10","close":19.32},{"date":"2020-08-11","close":18.89},{"date":"2020-08-12","close":19.52},{"date":"2020-08-13","close":19.54},{"date":"2020-08-14","close":19.56},{"date":"2020-08-17","close":19.72},{"date":"2020-08-18","close":19.6},{"date":"2020-08-19","close":19.55},{"date":"2020-08-20","close":19.62},{"date":"2020-08-21","close":19.97},{"date":"2020-08-24","close":20.1},{"date":"2020-08-25","close":19.96},{"date":"2020-08-26","close":19.54},{"date":"2020-08-27","close":19.72},{"date":"2020-08-28","close":19.92},{"date":"2020-08-31","close":19.44},{"date":"2020-09-01","close":19.54},{"date":"2020-09-02","close":19.72},{"date":"2020-09-03","close":19.87},{"date":"2020-09-04","close":19.62},{"date":"2020-09-08","close":19.07},{"date":"2020-09-09","close":19.4},{"date":"2020-09-10","close":19.61},{"date":"2020-09-11","close":19.53},{"date":"2020-09-14","close":19.3},{"date":"2020-09-15","close":19.16},{"date":"2020-09-16","close":19.0},{"date":"2020-09-17","close":19.08},{"date":"2020-09-18","close":19.03},{"date":"2020-09-21","close":18.68},{"date":"2020-09-22","close":19.14},{"date":"2020-09-23","close":18.76},{"date":"2020-09-24","close":19.0},{"date":"2020-09-25","close":18.72},{"date":"2020-09-28","close":19.86},{"date":"2020-09-29","close":20.6},{"date":"2020-09-30","close":20.74},{"date":"2020-10-01","close":21.0},{"date":"2020-10-02","close":20.9},{"date":"2020-10-05","close":20.93},{"date":"2020-10-06","close":20.81},{"date":"2020-10-07","close":21.51},{"date":"2020-10-08","close":21.79},{"date":"2020-10-09","close":22.06},{"date":"2020-10-12","close":22.31},{"date":"2020-10-13","close":22.42},{"date":"2020-10-14","close":22.62},{"date":"2020-10-15","close":22.75},{"date":"2020-10-16","close":22.64},{"date":"2020-10-19","close":21.62},{"date":"2020-10-20","close":21.18},{"date":"2020-10-21","close":21.22},{"date":"2020-10-22","close":20.95},{"date":"2020-10-23","close":20.97},{"date":"2020-10-26","close":20.19},{"date":"2020-10-27","close":20.24},{"date":"2020-10-28","close":19.21},{"date":"2020-10-29","close":18.88},{"date":"2020-10-30","close":18.29},{"date":"2020-11-02","close":18.86},{"date":"2020-11-03","close":19.21},{"date":"2020-11-04","close":19.6},{"date":"2020-11-05","close":19.73},{"date":"2020-11-06","close":19.27},{"date":"2020-11-09","close":20.66},{"date":"2020-11-10","close":20.29},{"date":"2020-11-11","close":20.04},{"date":"2020-11-12","close":20.05},{"date":"2020-11-13","close":20.76},{"date":"2020-11-16","close":20.89},{"date":"2020-11-17","close":20.92},{"date":"2020-11-18","close":20.7},{"date":"2020-11-19","close":20.02},{"date":"2020-11-20","close":21.4},{"date":"2020-11-23","close":21.11},{"date":"2020-11-24","close":21.19},{"date":"2020-11-25","close":21.02},{"date":"2020-11-27","close":20.97},{"date":"2020-11-30","close":20.4},{"date":"2020-12-01","close":20.85},{"date":"2020-12-02","close":20.85},{"date":"2020-12-03","close":20.93},{"date":"2020-12-04","close":21.9},{"date":"2020-12-07","close":22.78},{"date":"2020-12-08","close":24.19},{"date":"2020-12-09","close":24.22},{"date":"2020-12-10","close":24.69},{"date":"2020-12-11","close":24.12},{"date":"2020-12-14","close":24.92},{"date":"2020-12-15","close":24.49},{"date":"2020-12-16","close":24.39},{"date":"2020-12-17","close":24.66},{"date":"2020-12-18","close":24.49},{"date":"2020-12-21","close":24.15},{"date":"2020-12-22","close":24.28},{"date":"2020-12-23","close":24.51},{"date":"2020-12-24","close":24.92},{"date":"2020-12-28","close":24.14},{"date":"2020-12-29","close":23.59},{"date":"2020-12-30","close":23.76},{"date":"2020-12-31","close":24.31},{"date":"2021-01-04","close":23.74},{"date":"2021-01-05","close":23.88},{"date":"2021-01-06","close":24.96},{"date":"2021-01-07","close":24.74},{"date":"2021-01-08","close":25.09},{"date":"2021-01-11","close":25.61},{"date":"2021-01-12","close":24.88},{"date":"2021-01-13","close":24.55},{"date":"2021-01-14","close":24.3},{"date":"2021-01-15","close":24.1},{"date":"2021-01-19","close":23.61},{"date":"2021-01-20","close":24.45},{"date":"2021-01-21","close":24.7},{"date":"2021-01-22","close":24.34},{"date":"2021-01-25","close":24.46},{"date":"2021-01-26","close":24.3},{"date":"2021-01-27","close":23.97},{"date":"2021-01-28","close":24.43},{"date":"2021-01-29","close":23.26},{"date":"2021-02-01","close":23.93},{"date":"2021-02-02","close":24.36},{"date":"2021-02-03","close":24.59},{"date":"2021-02-04","close":24.95},{"date":"2021-02-05","close":24.35},{"date":"2021-02-08","close":24.77},{"date":"2021-02-09","close":24.28},{"date":"2021-02-10","close":24.95},{"date":"2021-02-11","close":24.6},{"date":"2021-02-12","close":24.52},{"date":"2021-02-16","close":24.55},{"date":"2021-02-17","close":24.13},{"date":"2021-02-18","close":24.03},{"date":"2021-02-19","close":23.9},{"date":"2021-02-22","close":23.81},{"date":"2021-02-23","close":23.08},{"date":"2021-02-24","close":23.45},{"date":"2021-02-25","close":23.05},{"date":"2021-02-26","close":22.72},{"date":"2021-03-01","close":23.31},{"date":"2021-03-02","close":23.1},{"date":"2021-03-03","close":22.5},{"date":"2021-03-04","close":22.7},{"date":"2021-03-05","close":23.38},{"date":"2021-03-08","close":24.62},{"date":"2021-03-09","close":25.45},{"date":"2021-03-10","close":25.7},{"date":"2021-03-11","close":25.7},{"date":"2021-03-12","close":26.03},{"date":"2021-03-15","close":26.08},{"date":"2021-03-16","close":25.97},{"date":"2021-03-17","close":25.94},{"date":"2021-03-18","close":24.73},{"date":"2021-03-19","close":24.98},{"date":"2021-03-22","close":24.75},{"date":"2021-03-23","close":24.09},{"date":"2021-03-24","close":23.81},{"date":"2021-03-25","close":24.08},{"date":"2021-03-26","close":24.49},{"date":"2021-03-29","close":24.11},{"date":"2021-03-30","close":23.88},{"date":"2021-03-31","close":23.61},{"date":"2021-04-01","close":24.2},{"date":"2021-04-05","close":24.63},{"date":"2021-04-06","close":24.65},{"date":"2021-04-07","close":24.11},{"date":"2021-04-08","close":24.37},{"date":"2021-04-09","close":23.92},{"date":"2021-04-12","close":24.23},{"date":"2021-04-13","close":23.88},{"date":"2021-04-14","close":23.99},{"date":"2021-04-15","close":24.03},{"date":"2021-04-16","close":25.0},{"date":"2021-04-19","close":24.8},{"date":"2021-04-20","close":24.71},{"date":"2021-04-21","close":25.17},{"date":"2021-04-22","close":25.19},{"date":"2021-04-23","close":25.52},{"date":"2021-04-26","close":25.78},{"date":"2021-04-27","close":25.92},{"date":"2021-04-28","close":25.85},{"date":"2021-04-29","close":26.01},{"date":"2021-04-30","close":25.79},{"date":"2021-05-03","close":25.86},{"date":"2021-05-04","close":25.53},{"date":"2021-05-05","close":25.3},{"date":"2021-05-06","close":25.39},{"date":"2021-05-07","close":26.01},{"date":"2021-05-10","close":27.64},{"date":"2021-05-11","close":27.42},{"date":"2021-05-12","close":26.6},{"date":"2021-05-13","close":27.15},{"date":"2021-05-14","close":27.15},{"date":"2021-05-17","close":27.15},{"date":"2021-05-18","close":27.22},{"date":"2021-05-19","close":27.41},{"date":"2021-05-20","close":27.94},{"date":"2021-05-21","close":28.1},{"date":"2021-05-24","close":28.23},{"date":"2021-05-25","close":27.88},{"date":"2021-05-26","close":28.53},{"date":"2021-05-27","close":28.5},{"date":"2021-05-28","close":28.68},{"date":"2021-06-01","close":29.17},{"date":"2021-06-02","close":29.03},{"date":"2021-06-03","close":28.83},{"date":"2021-06-04","close":28.53},{"date":"2021-06-07","close":28.35},{"date":"2021-06-08","close":28.54},{"date":"2021-06-09","close":28.64},{"date":"2021-06-10","close":28.26},{"date":"2021-06-11","close":28.38},{"date":"2021-06-14","close":28.89},{"date":"2021-06-15","close":29.21},{"date":"2021-06-16","close":29.27},{"date":"2021-06-17","close":31.02},{"date":"2021-06-18","close":29.88},{"date":"2021-06-21","close":30.64},{"date":"2021-06-22","close":30.85},{"date":"2021-06-23","close":30.34},{"date":"2021-06-24","close":30.64},{"date":"2021-06-25","close":30.84},{"date":"2021-06-28","close":31.37},{"date":"2021-06-29","close":31.26},{"date":"2021-06-30","close":31.34},{"date":"2021-07-01","close":31.78},{"date":"2021-07-02","close":32.34},{"date":"2021-07-06","close":32.28},{"date":"2021-07-07","close":31.88},{"date":"2021-07-08","close":31.81},{"date":"2021-07-09","close":31.83},{"date":"2021-07-12","close":31.6},{"date":"2021-07-13","close":31.43},{"date":"2021-07-14","close":31.72},{"date":"2021-07-15","close":31.91},{"date":"2021-07-16","close":31.7},{"date":"2021-07-19","close":31.65},{"date":"2021-07-20","close":31.79},{"date":"2021-07-21","close":31.64},{"date":"2021-07-22","close":31.21},{"date":"2021-07-23","close":32.0},{"date":"2021-07-26","close":31.74},{"date":"2021-07-27","close":32.28},{"date":"2021-07-28","close":32.5},{"date":"2021-07-29","close":33.05},{"date":"2021-07-30","close":33.07},{"date":"2021-08-02","close":32.58},{"date":"2021-08-03","close":32.3},{"date":"2021-08-04","close":31.81},{"date":"2021-08-05","close":32.14},{"date":"2021-08-06","close":29.51},{"date":"2021-08-09","close":28.18},{"date":"2021-08-10","close":30.17},{"date":"2021-08-11","close":31.55},{"date":"2021-08-12","close":31.2},{"date":"2021-08-13","close":32.02},{"date":"2021-08-16","close":31.59},{"date":"2021-08-17","close":32.0},{"date":"2021-08-18","close":30.94},{"date":"2021-08-19","close":31.85},{"date":"2021-08-20","close":32.56},{"date":"2021-08-23","close":32.87},{"date":"2021-08-24","close":33.06},{"date":"2021-08-25","close":32.89},{"date":"2021-08-26","close":32.17},{"date":"2021-08-27","close":33.06},{"date":"2021-08-30","close":32.93},{"date":"2021-08-31","close":33.77},{"date":"2021-09-01","close":32.94},{"date":"2021-09-02","close":33.41},{"date":"2021-09-03","close":33.25},{"date":"2021-09-07","close":33.43},{"date":"2021-09-08","close":33.98},{"date":"2021-09-09","close":33.39},{"date":"2021-09-10","close":33.18},{"date":"2021-09-13","close":33.24},{"date":"2021-09-14","close":31.07},{"date":"2021-09-15","close":31.82},{"date":"2021-09-16","close":31.73},{"date":"2021-09-17","close":31.85},{"date":"2021-09-20","close":31.22},{"date":"2021-09-21","close":31.5},{"date":"2021-09-22","close":32.22},{"date":"2021-09-23","close":31.9},{"date":"2021-09-24","close":31.81},{"date":"2021-09-27","close":31.34},{"date":"2021-09-28","close":31.06},{"date":"2021-09-29","close":31.59},{"date":"2021-09-30","close":30.75},{"date":"2021-10-01","close":31.18},{"date":"2021-10-04","close":30.62},{"date":"2021-10-05","close":30.97},{"date":"2021-10-06","close":29.58},{"date":"2021-10-07","close":29.0},{"date":"2021-10-08","close":28.2},{"date":"2021-10-11","close":27.68},{"date":"2021-10-12","close":27.78},{"date":"2021-10-13","close":25.94},{"date":"2021-10-14","close":25.26},{"date":"2021-10-15","close":24.41},{"date":"2021-10-18","close":25.03},{"date":"2021-10-19","close":24.69},{"date":"2021-10-20","close":25.43},{"date":"2021-10-21","close":25.79},{"date":"2021-10-22","close":26.06},{"date":"2021-10-25","close":27.33},{"date":"2021-10-26","close":26.48},{"date":"2021-10-27","close":26.24},{"date":"2021-10-28","close":26.88},{"date":"2021-10-29","close":26.82},{"date":"2021-11-01","close":27.08},{"date":"2021-11-02","close":26.12},{"date":"2021-11-03","close":26.17},{"date":"2021-11-04","close":26.24},{"date":"2021-11-05","close":26.25},{"date":"2021-11-08","close":26.67},{"date":"2021-11-09","close":27.17},{"date":"2021-11-10","close":26.51},{"date":"2021-11-11","close":26.74},{"date":"2021-11-12","close":26.94},{"date":"2021-11-15","close":27.1},{"date":"2021-11-16","close":27.0},{"date":"2021-11-17","close":25.85},{"date":"2021-11-18","close":24.5},{"date":"2021-11-19","close":23.11},{"date":"2021-11-22","close":24.87},{"date":"2021-11-23","close":24.82},{"date":"2021-11-24","close":25.25},{"date":"2021-11-26","close":24.7},{"date":"2021-11-29","close":23.62},{"date":"2021-11-30","close":21.52},{"date":"2021-12-01","close":21.54},{"date":"2021-12-02","close":22.64},{"date":"2021-12-03","close":22.04},{"date":"2021-12-06","close":22.73},{"date":"2021-12-07","close":24.24},{"date":"2021-12-08","close":24.14},{"date":"2021-12-09","close":24.9},{"date":"2021-12-10","close":24.8},{"date":"2021-12-13","close":25.06},{"date":"2021-12-14","close":24.92},{"date":"2021-12-15","close":24.75},{"date":"2021-12-16","close":25.3},{"date":"2021-12-17","close":26.74},{"date":"2021-12-20","close":26.25},{"date":"2021-12-21","close":27.3},{"date":"2021-12-22","close":27.31},{"date":"2021-12-23","close":27.01},{"date":"2021-12-27","close":27.76},{"date":"2021-12-28","close":27.64},{"date":"2021-12-29","close":28.03},{"date":"2021-12-30","close":28.77},{"date":"2021-12-31","close":28.53},{"date":"2022-01-03","close":28.45},{"date":"2022-01-04","close":28.31},{"date":"2022-01-05","close":27.54},{"date":"2022-01-06","close":27.18},{"date":"2022-01-07","close":26.23},{"date":"2022-01-10","close":26.2},{"date":"2022-01-11","close":25.41},{"date":"2022-01-12","close":24.83},{"date":"2022-01-13","close":25.46},{"date":"2022-01-14","close":25.92},{"date":"2022-01-18","close":25.26},{"date":"2022-01-19","close":24.75},{"date":"2022-01-20","close":24.26},{"date":"2022-01-21","close":24.42},{"date":"2022-01-24","close":26.53},{"date":"2022-01-25","close":25.72},{"date":"2022-01-26","close":24.37},{"date":"2022-01-27","close":23.67},{"date":"2022-01-28","close":24.09},{"date":"2022-01-31","close":24.36},{"date":"2022-02-01","close":24.59},{"date":"2022-02-02","close":24.05},{"date":"2022-02-03","close":23.69},{"date":"2022-02-04","close":23.01},{"date":"2022-02-07","close":24.98},{"date":"2022-02-08","close":26.31},{"date":"2022-02-09","close":25.79},{"date":"2022-02-10","close":25.15},{"date":"2022-02-11","close":25.05},{"date":"2022-02-14","close":25.14},{"date":"2022-02-15","close":25.26},{"date":"2022-02-16","close":25.0},{"date":"2022-02-17","close":24.53},{"date":"2022-02-18","close":24.37},{"date":"2022-02-22","close":25.57},{"date":"2022-02-23","close":25.23},{"date":"2022-02-24","close":24.82},{"date":"2022-02-25","close":25.36},{"date":"2022-02-28","close":25.57},{"date":"2022-03-01","close":25.45},{"date":"2022-03-02","close":25.68},{"date":"2022-03-03","close":25.42},{"date":"2022-03-04","close":25.85},{"date":"2022-03-07","close":27.52},{"date":"2022-03-08","close":27.68},{"date":"2022-03-09","close":27.44},{"date":"2022-03-10","close":27.34},{"date":"2022-03-11","close":24.52},{"date":"2022-03-14","close":25.05},{"date":"2022-03-15","close":25.07},{"date":"2022-03-16","close":24.98},{"date":"2022-03-17","close":24.82},{"date":"2022-03-18","close":24.21},{"date":"2022-03-21","close":24.01},{"date":"2022-03-22","close":23.64},{"date":"2022-03-23","close":22.71},{"date":"2022-03-24","close":22.82},{"date":"2022-03-25","close":22.22},{"date":"2022-03-28","close":22.13},{"date":"2022-03-29","close":23.76},{"date":"2022-03-30","close":23.4},{"date":"2022-03-31","close":23.08},{"date":"2022-04-01","close":24.28},{"date":"2022-04-04","close":24.69},{"date":"2022-04-05","close":24.58},{"date":"2022-04-06","close":24.14},{"date":"2022-04-07","close":24.14},{"date":"2022-04-08","close":24.78},{"date":"2022-04-11","close":25.39},{"date":"2022-04-12","close":25.82},{"date":"2022-04-13","close":25.82},{"date":"2022-04-14","close":24.23},{"date":"2022-04-18","close":23.8},{"date":"2022-04-19","close":24.74},{"date":"2022-04-20","close":24.72},{"date":"2022-04-21","close":24.01},{"date":"2022-04-22","close":23.25},{"date":"2022-04-25","close":23.98},{"date":"2022-04-26","close":22.12},{"date":"2022-04-27","close":22.48},{"date":"2022-04-28","close":22.04},{"date":"2022-04-29","close":21.43},{"date":"2022-05-02","close":21.32},{"date":"2022-05-03","close":21.58},{"date":"2022-05-04","close":21.59},{"date":"2022-05-05","close":20.86},{"date":"2022-05-06","close":24.42},{"date":"2022-05-09","close":24.91},{"date":"2022-05-10","close":23.94},{"date":"2022-05-11","close":23.5},{"date":"2022-05-12","close":23.21},{"date":"2022-05-13","close":24.72},{"date":"2022-05-16","close":24.39},{"date":"2022-05-17","close":25.82},{"date":"2022-05-18","close":24.88},{"date":"2022-05-19","close":25.27},{"date":"2022-05-20","close":24.97},{"date":"2022-05-23","close":26.0},{"date":"2022-05-24","close":26.27},{"date":"2022-05-25","close":25.73},{"date":"2022-05-26","close":25.88},{"date":"2022-05-27","close":26.12},{"date":"2022-05-31","close":26.15},{"date":"2022-06-01","close":25.87},{"date":"2022-06-02","close":25.99},{"date":"2022-06-03","close":25.92},{"date":"2022-06-06","close":26.33},{"date":"2022-06-07","close":26.63},{"date":"2022-06-08","close":26.28},{"date":"2022-06-09","close":25.86},{"date":"2022-06-10","close":25.4},{"date":"2022-06-13","close":24.17},{"date":"2022-06-14","close":24.15},{"date":"2022-06-15","close":23.98},{"date":"2022-06-16","close":22.85},{"date":"2022-06-17","close":23.39},{"date":"2022-06-21","close":23.28},{"date":"2022-06-22","close":23.59},{"date":"2022-06-23","close":25.58},{"date":"2022-06-24","close":25.6},{"date":"2022-06-27","close":25.16},{"date":"2022-06-28","close":24.82},{"date":"2022-06-29","close":24.82},{"date":"2022-06-30","close":24.89},{"date":"2022-07-01","close":25.03},{"date":"2022-07-05","close":24.59},{"date":"2022-07-06","close":24.32},{"date":"2022-07-07","close":23.79},{"date":"2022-07-08","close":23.79},{"date":"2022-07-11","close":23.58},{"date":"2022-07-12","close":23.59},{"date":"2022-07-13","close":23.02},{"date":"2022-07-14","close":23.02},{"date":"2022-07-15","close":23.5},{"date":"2022-07-18","close":23.54},{"date":"2022-07-19","close":23.78},{"date":"2022-07-20","close":23.79},{"date":"2022-07-21","close":24.49},{"date":"2022-07-22","close":24.42},{"date":"2022-07-25","close":24.27},{"date":"2022-07-26","close":23.85},{"date":"2022-07-27","close":24.6},{"date":"2022-07-28","close":24.71},{"date":"2022-07-29","close":24.14},{"date":"2022-08-01","close":25.48},{"date":"2022-08-02","close":25.28},{"date":"2022-08-03","close":25.46},{"date":"2022-08-04","close":25.31},{"date":"2022-08-05","close":24.96},{"date":"2022-08-08","close":25.99},{"date":"2022-08-09","close":23.69},{"date":"2022-08-10","close":24.88},{"date":"2022-08-11","close":24.28},{"date":"2022-08-12","close":23.59},{"date":"2022-08-15","close":24.08},{"date":"2022-08-16","close":24.24},{"date":"2022-08-17","close":24.94},{"date":"2022-08-18","close":25.51},{"date":"2022-08-19","close":26.24},{"date":"2022-08-22","close":25.32},{"date":"2022-08-23","close":24.8},{"date":"2022-08-24","close":24.96},{"date":"2022-08-25","close":25.4},{"date":"2022-08-26","close":24.37},{"date":"2022-08-29","close":24.2},{"date":"2022-08-30","close":23.79},{"date":"2022-08-31","close":23.69},{"date":"2022-09-01","close":23.71},{"date":"2022-09-02","close":23.17},{"date":"2022-09-06","close":24.09},{"date":"2022-09-07","close":24.73},{"date":"2022-09-08","close":25.22},{"date":"2022-09-09","close":24.93},{"date":"2022-09-12","close":25.01},{"date":"2022-09-13","close":24.42},{"date":"2022-09-14","close":24.65},{"date":"2022-09-15","close":24.24},{"date":"2022-09-16","close":23.63},{"date":"2022-09-19","close":23.99},{"date":"2022-09-20","close":23.74},{"date":"2022-09-21","close":22.96},{"date":"2022-09-22","close":21.75},{"date":"2022-09-23","close":21.69},{"date":"2022-09-26","close":21.85},{"date":"2022-09-27","close":21.11},{"date":"2022-09-28","close":21.39},{"date":"2022-09-29","close":20.4},{"date":"2022-09-30","close":20.61},{"date":"2022-10-03","close":21.23},{"date":"2022-10-04","close":21.58},{"date":"2022-10-05","close":21.42},{"date":"2022-10-06","close":21.14},{"date":"2022-10-07","close":20.8},{"date":"2022-10-10","close":20.82},{"date":"2022-10-11","close":21.29},{"date":"2022-10-12","close":21.15},{"date":"2022-10-13","close":21.79},{"date":"2022-10-14","close":21.27},{"date":"2022-10-17","close":21.92},{"date":"2022-10-18","close":22.64},{"date":"2022-10-19","close":21.31},{"date":"2022-10-20","close":21.35},{"date":"2022-10-21","close":22.43},{"date":"2022-10-24","close":23.03},{"date":"2022-10-25","close":24.02},{"date":"2022-10-26","close":23.85},{"date":"2022-10-27","close":23.75},{"date":"2022-10-28","close":24.28},{"date":"2022-10-31","close":24.22},{"date":"2022-11-01","close":24.57},{"date":"2022-11-02","close":24.13},{"date":"2022-11-03","close":24.04},{"date":"2022-11-04","close":25.5},{"date":"2022-11-07","close":26.28},{"date":"2022-11-08","close":26.42},{"date":"2022-11-09","close":24.95},{"date":"2022-11-10","close":25.83},{"date":"2022-11-11","close":25.31},{"date":"2022-11-14","close":24.86},{"date":"2022-11-15","close":24.76},{"date":"2022-11-16","close":24.95},{"date":"2022-11-17","close":24.82},{"date":"2022-11-18","close":22.45},{"date":"2022-11-21","close":23.24},{"date":"2022-11-22","close":24.08},{"date":"2022-11-23","close":24.3},{"date":"2022-11-25","close":23.86},{"date":"2022-11-28","close":23.73},{"date":"2022-11-29","close":24.04},{"date":"2022-11-30","close":24.91},{"date":"2022-12-01","close":25.32},{"date":"2022-12-02","close":26.38},{"date":"2022-12-05","close":26.36},{"date":"2022-12-06","close":25.57},{"date":"2022-12-07","close":24.75},{"date":"2022-12-08","close":25.2},{"date":"2022-12-09","close":24.78},{"date":"2022-12-12","close":24.8},{"date":"2022-12-13","close":25.12},{"date":"2022-12-14","close":25.23},{"date":"2022-12-15","close":24.97},{"date":"2022-12-16","close":24.6},{"date":"2022-12-19","close":24.75},{"date":"2022-12-20","close":25.23},{"date":"2022-12-21","close":25.62},{"date":"2022-12-22","close":25.35},{"date":"2022-12-23","close":25.27},{"date":"2022-12-27","close":26.21},{"date":"2022-12-28","close":25.65},{"date":"2022-12-29","close":25.97},{"date":"2022-12-30","close":25.64},{"date":"2023-01-03","close":25.52},{"date":"2023-01-04","close":25.29},{"date":"2023-01-05","close":25.07},{"date":"2023-01-06","close":26.58},{"date":"2023-01-09","close":26.19},{"date":"2023-01-10","close":26.33},{"date":"2023-01-11","close":26.08},{"date":"2023-01-12","close":26.65},{"date":"2023-01-13","close":27.0},{"date":"2023-01-17","close":26.88},{"date":"2023-01-18","close":26.87},{"date":"2023-01-19","close":26.45},{"date":"2023-01-20","close":26.3},{"date":"2023-01-23","close":26.97},{"date":"2023-01-24","close":27.0},{"date":"2023-01-25","close":27.59},{"date":"2023-01-26","close":27.44},{"date":"2023-01-27","close":27.4},{"date":"2023-01-30","close":27.41},{"date":"2023-01-31","close":28.36},{"date":"2023-02-01","close":28.94},{"date":"2023-02-02","close":28.78},{"date":"2023-02-03","close":28.8},{"date":"2023-02-06","close":28.75},{"date":"2023-02-07","close":29.85},{"date":"2023-02-08","close":30.03},{"date":"2023-02-09","close":30.24},{"date":"2023-02-10","close":30.2},{"date":"2023-02-13","close":31.0},{"date":"2023-02-14","close":30.9},{"date":"2023-02-15","close":31.65},{"date":"2023-02-16","close":30.93},{"date":"2023-02-17","close":30.91},{"date":"2023-02-21","close":31.2},{"date":"2023-02-22","close":31.07},{"date":"2023-02-23","close":31.42},{"date":"2023-02-24","close":31.32},{"date":"2023-02-27","close":30.96},{"date":"2023-02-28","close":30.88},{"date":"2023-03-01","close":31.01},{"date":"2023-03-02","close":31.46},{"date":"2023-03-03","close":31.53},{"date":"2023-03-06","close":31.06},{"date":"2023-03-07","close":30.84},{"date":"2023-03-08","close":30.83},{"date":"2023-03-09","close":30.3},{"date":"2023-03-10","close":29.86},{"date":"2023-03-13","close":29.72},{"date":"2023-03-14","close":30.73},{"date":"2023-03-15","close":30.25},{"date":"2023-03-16","close":29.93},{"date":"2023-03-17","close":29.57},{"date":"2023-03-20","close":30.32},{"date":"2023-03-21","close":30.58},{"date":"2023-03-22","close":29.99},{"date":"2023-03-23","close":31.92},{"date":"2023-03-24","close":32.93},{"date":"2023-03-27","close":33.23},{"date":"2023-03-28","close":33.45},{"date":"2023-03-29","close":33.01},{"date":"2023-03-30","close":33.36},{"date":"2023-03-31","close":34.0},{"date":"2023-04-03","close":33.9},{"date":"2023-04-04","close":33.91},{"date":"2023-04-05","close":34.93},{"date":"2023-04-06","close":34.55},{"date":"2023-04-10","close":34.76},{"date":"2023-04-11","close":33.49},{"date":"2023-04-12","close":33.65},{"date":"2023-04-13","close":33.78},{"date":"2023-04-14","close":34.1},{"date":"2023-04-17","close":34.51},{"date":"2023-04-18","close":35.07},{"date":"2023-04-19","close":35.0},{"date":"2023-04-20","close":35.91},{"date":"2023-04-21","close":35.84},{"date":"2023-04-24","close":35.7},{"date":"2023-04-25","close":35.28},{"date":"2023-04-26","close":35.21},{"date":"2023-04-27","close":36.27},{"date":"2023-04-28","close":35.99},{"date":"2023-05-01","close":36.41},{"date":"2023-05-02","close":36.48},{"date":"2023-05-03","close":37.07},{"date":"2023-05-04","close":36.5},{"date":"2023-05-05","close":36.56},{"date":"2023-05-08","close":37.24},{"date":"2023-05-09","close":36.03},{"date":"2023-05-10","close":35.98},{"date":"2023-05-11","close":35.88},{"date":"2023-05-12","close":36.38},{"date":"2023-05-15","close":36.37},{"date":"2023-05-16","close":36.37},{"date":"2023-05-17","close":36.05},{"date":"2023-05-18","close":36.06},{"date":"2023-05-19","close":35.45},{"date":"2023-05-22","close":35.61},{"date":"2023-05-23","close":35.79},{"date":"2023-05-24","close":36.1},{"date":"2023-05-25","close":36.57},{"date":"2023-05-26","close":36.84},{"date":"2023-05-30","close":36.8},{"date":"2023-05-31","close":36.62},{"date":"2023-06-01","close":36.89},{"date":"2023-06-02","close":37.9},{"date":"2023-06-05","close":37.0},{"date":"2023-06-06","close":35.91},{"date":"2023-06-07","close":35.77},{"date":"2023-06-08","close":36.0},{"date":"2023-06-09","close":35.84},{"date":"2023-06-12","close":35.91},{"date":"2023-06-13","close":36.2},{"date":"2023-06-14","close":36.01},{"date":"2023-06-15","close":36.39},{"date":"2023-06-16","close":35.96},{"date":"2023-06-20","close":35.9},{"date":"2023-06-21","close":36.46},{"date":"2023-06-22","close":37.07},{"date":"2023-06-23","close":36.03},{"date":"2023-06-26","close":36.01},{"date":"2023-06-27","close":36.09},{"date":"2023-06-28","close":36.02},{"date":"2023-06-29","close":36.31},{"date":"2023-06-30","close":36.6},{"date":"2023-07-03","close":36.81},{"date":"2023-07-05","close":36.25},{"date":"2023-07-06","close":35.29},{"date":"2023-07-07","close":34.61},{"date":"2023-07-10","close":34.95},{"date":"2023-07-11","close":34.9},{"date":"2023-07-12","close":35.48},{"date":"2023-07-13","close":35.75},{"date":"2023-07-14","close":36.36},{"date":"2023-07-17","close":36.35},{"date":"2023-07-18","close":35.79},{"date":"2023-07-19","close":35.3},{"date":"2023-07-20","close":35.55},{"date":"2023-07-21","close":35.64},{"date":"2023-07-24","close":35.16},{"date":"2023-07-25","close":35.89},{"date":"2023-07-26","close":35.37},{"date":"2023-07-27","close":35.16},{"date":"2023-07-28","close":35.65},{"date":"2023-07-31","close":35.95},{"date":"2023-08-01","close":35.89},{"date":"2023-08-02","close":35.98},{"date":"2023-08-03","close":35.77},{"date":"2023-08-04","close":35.8},{"date":"2023-08-07","close":36.53},{"date":"2023-08-08","close":37.57},{"date":"2023-08-09","close":36.98},{"date":"2023-08-10","close":37.24},{"date":"2023-08-11","close":37.31},{"date":"2023-08-14","close":38.55},{"date":"2023-08-15","close":39.21},{"date":"2023-08-16","close":38.56},{"date":"2023-08-17","close":37.65},{"date":"2023-08-18","close":38.1},{"date":"2023-08-21","close":39.46},{"date":"2023-08-22","close":40.17},{"date":"2023-08-23","close":40.84},{"date":"2023-08-24","close":39.91},{"date":"2023-08-25","close":40.53},{"date":"2023-08-28","close":40.46},{"date":"2023-08-29","close":41.1},{"date":"2023-08-30","close":41.19},{"date":"2023-08-31","close":41.5},{"date":"2023-09-01","close":41.39},{"date":"2023-09-05","close":40.85},{"date":"2023-09-06","close":40.85},{"date":"2023-09-07","close":40.65},{"date":"2023-09-08","close":40.73},{"date":"2023-09-11","close":40.9},{"date":"2023-09-12","close":40.85},{"date":"2023-09-13","close":41.03},{"date":"2023-09-14","close":41.48},{"date":"2023-09-15","close":40.68},{"date":"2023-09-18","close":40.32},{"date":"2023-09-19","close":40.48},{"date":"2023-09-20","close":40.65},{"date":"2023-09-21","close":40.74},{"date":"2023-09-22","close":41.03},{"date":"2023-09-25","close":41.09},{"date":"2023-09-26","close":40.54},{"date":"2023-09-27","close":40.14},{"date":"2023-09-28","close":40.83},{"date":"2023-09-29","close":41.23},{"date":"2023-10-02","close":40.99},{"date":"2023-10-03","close":41.03},{"date":"2023-10-04","close":41.31},{"date":"2023-10-05","close":41.01},{"date":"2023-10-06","close":41.75},{"date":"2023-10-09","close":41.75},{"date":"2023-10-10","close":41.89},{"date":"2023-10-11","close":42.87},{"date":"2023-10-12","close":42.08},{"date":"2023-10-13","close":43.09},{"date":"2023-10-16","close":44.36},{"date":"2023-10-17","close":44.8},{"date":"2023-10-18","close":44.22},{"date":"2023-10-19","close":43.58},{"date":"2023-10-20","close":43.04},{"date":"2023-10-23","close":43.19},{"date":"2023-10-24","close":44.5},{"date":"2023-10-25","close":43.02},{"date":"2023-10-26","close":43.78},{"date":"2023-10-27","close":42.81},{"date":"2023-10-30","close":43.42},{"date":"2023-10-31","close":43.73},{"date":"2023-11-01","close":44.61},{"date":"2023-11-02","close":44.34},{"date":"2023-11-03","close":45.3},{"date":"2023-11-06","close":44.98},{"date":"2023-11-07","close":45.98},{"date":"2023-11-08","close":45.81},{"date":"2023-11-09","close":45.1},{"date":"2023-11-10","close":46.45},{"date":"2023-11-13","close":46.68},{"date":"2023-11-14","close":46.35},{"date":"2023-11-15","close":46.38},{"date":"2023-11-16","close":45.28},{"date":"2023-11-17","close":45.36},{"date":"2023-11-20","close":45.44},{"date":"2023-11-21","close":48.61},{"date":"2023-11-22","close":50.71},{"date":"2023-11-24","close":49.95},{"date":"2023-11-27","close":50.9},{"date":"2023-11-28","close":50.91},{"date":"2023-11-29","close":51.09},{"date":"2023-11-30","close":52.9},{"date":"2023-12-01","close":53.22},{"date":"2023-12-04","close":54.53},{"date":"2023-12-05","close":54.72},{"date":"2023-12-06","close":54.0},{"date":"2023-12-07","close":54.26},{"date":"2023-12-08","close":53.44},{"date":"2023-12-11","close":54.38},{"date":"2023-12-12","close":55.83},{"date":"2023-12-13","close":56.69},{"date":"2023-12-14","close":55.28},{"date":"2023-12-15","close":54.43},{"date":"2023-12-18","close":55.7},{"date":"2023-12-19","close":56.19},{"date":"2023-12-20","close":55.16},{"date":"2023-12-21","close":55.73},{"date":"2023-12-22","close":55.65},{"date":"2023-12-26","close":56.08},{"date":"2023-12-27","close":56.18},{"date":"2023-12-28","close":55.79},{"date":"2023-12-29","close":55.43},{"date":"2024-01-02","close":54.67},{"date":"2024-01-03","close":51.37},{"date":"2024-01-04","close":51.22},{"date":"2024-01-05","close":51.43},{"date":"2024-01-08","close":52.67},{"date":"2024-01-09","close":52.58},{"date":"2024-01-10","close":53.66},{"date":"2024-01-11","close":53.98},{"date":"2024-01-12","close":53.94},{"date":"2024-01-16","close":53.97},{"date":"2024-01-17","close":53.69},{"date":"2024-01-18","close":54.64},{"date":"2024-01-19","close":53.23},{"date":"2024-01-22","close":53.92},{"date":"2024-01-23","close":55.07},{"date":"2024-01-24","close":54.58},{"date":"2024-01-25","close":55.51},{"date":"2024-01-26","close":55.46},{"date":"2024-01-29","close":55.65},{"date":"2024-01-30","close":56.3},{"date":"2024-01-31","close":55.27},{"date":"2024-02-01","close":56.41},{"date":"2024-02-02","close":56.82},{"date":"2024-02-05","close":57.59},{"date":"2024-02-06","close":56.84},{"date":"2024-02-07","close":58.65},{"date":"2024-02-08","close":58.86},{"date":"2024-02-09","close":59.38},{"date":"2024-02-12","close":59.83},{"date":"2024-02-13","close":58.42},{"date":"2024-02-14","close":58.48},{"date":"2024-02-15","close":58.01},{"date":"2024-02-16","close":56.34},{"date":"2024-02-20","close":54.7},{"date":"2024-02-21","close":54.28},{"date":"2024-02-22","close":54.93},{"date":"2024-02-23","close":55.06},{"date":"2024-02-26","close":55.84},{"date":"2024-02-27","close":56.12},{"date":"2024-02-28","close":57.78},{"date":"2024-02-29","close":56.95},{"date":"2024-03-01","close":59.73},{"date":"2024-03-04","close":59.62},{"date":"2024-03-05","close":60.36},{"date":"2024-03-06","close":60.31},{"date":"2024-03-07","close":61.49},{"date":"2024-03-08","close":59.77},{"date":"2024-03-11","close":57.86},{"date":"2024-03-12","close":59.41},{"date":"2024-03-13","close":60.53},{"date":"2024-03-14","close":59.37},{"date":"2024-03-15","close":59.99},{"date":"2024-03-18","close":60.78},{"date":"2024-03-19","close":60.77},{"date":"2024-03-20","close":59.48},{"date":"2024-03-21","close":61.22},{"date":"2024-03-22","close":61.0},{"date":"2024-03-25","close":60.28},{"date":"2024-03-26","close":59.39},{"date":"2024-03-27","close":58.8},{"date":"2024-03-28","close":59.03},{"date":"2024-04-01","close":59.61},{"date":"2024-04-02","close":58.01},{"date":"2024-04-03","close":57.27},{"date":"2024-04-04","close":57.5},{"date":"2024-04-05","close":58.19},{"date":"2024-04-08","close":57.75},{"date":"2024-04-09","close":57.22},{"date":"2024-04-10","close":56.22},{"date":"2024-04-11","close":56.08},{"date":"2024-04-12","close":54.98},{"date":"2024-04-15","close":54.51},{"date":"2024-04-16","close":55.21},{"date":"2024-04-17","close":54.32},{"date":"2024-04-18","close":54.23},{"date":"2024-04-19","close":53.98},{"date":"2024-04-22","close":55.08},{"date":"2024-04-23","close":56.17},{"date":"2024-04-24","close":55.62},{"date":"2024-04-25","close":55.26},{"date":"2024-04-26","close":56.34},{"date":"2024-04-29","close":56.16},{"date":"2024-04-30","close":55.17},{"date":"2024-05-01","close":55.5},{"date":"2024-05-02","close":57.18},{"date":"2024-05-03","close":57.42},{"date":"2024-05-06","close":57.18},{"date":"2024-05-07","close":58.44},{"date":"2024-05-08","close":58.08},{"date":"2024-05-09","close":59.23},{"date":"2024-05-10","close":59.83},{"date":"2024-05-13","close":59.61},{"date":"2024-05-14","close":59.89},{"date":"2024-05-15","close":58.9},{"date":"2024-05-16","close":58.23},{"date":"2024-05-17","close":57.41},{"date":"2024-05-20","close":57.3},{"date":"2024-05-21","close":58.28},{"date":"2024-05-22","close":58.39},{"date":"2024-05-23","close":59.09},{"date":"2024-05-24","close":58.36},{"date":"2024-05-28","close":57.76},{"date":"2024-05-29","close":58.32},{"date":"2024-05-30","close":57.34},{"date":"2024-05-31","close":58.17},{"date":"2024-06-03","close":59.37},{"date":"2024-06-04","close":60.41},{"date":"2024-06-05","close":61.03},{"date":"2024-06-06","close":60.11},{"date":"2024-06-07","close":58.73},{"date":"2024-06-10","close":57.35},{"date":"2024-06-11","close":56.87},{"date":"2024-06-12","close":57.37},{"date":"2024-06-13","close":56.53},{"date":"2024-06-14","close":55.2},{"date":"2024-06-17","close":54.59},{"date":"2024-06-18","close":55.69},{"date":"2024-06-20","close":56.62},{"date":"2024-06-21","close":56.04},{"date":"2024-06-24","close":57.34},{"date":"2024-06-25","close":57.93},{"date":"2024-06-26","close":57.3},{"date":"2024-06-27","close":58.0},{"date":"2024-06-28","close":57.14},{"date":"2024-07-01","close":57.96},{"date":"2024-07-02","close":58.93},{"date":"2024-07-03","close":59.1},{"date":"2024-07-05","close":60.61},{"date":"2024-07-08","close":59.1},{"date":"2024-07-09","close":55.19},{"date":"2024-07-10","close":55.06},{"date":"2024-07-11","close":55.2},{"date":"2024-07-12","close":55.05},{"date":"2024-07-15","close":51.45},{"date":"2024-07-16","close":51.66},{"date":"2024-07-17","close":51.55},{"date":"2024-07-18","close":51.79},{"date":"2024-07-19","close":50.65},{"date":"2024-07-22","close":50.77},{"date":"2024-07-23","close":49.89},{"date":"2024-07-24","close":48.99},{"date":"2024-07-25","close":48.99},{"date":"2024-07-26","close":49.87},{"date":"2024-07-29","close":50.97},{"date":"2024-07-30","close":51.05},{"date":"2024-07-31","close":51.28},{"date":"2024-08-01","close":51.23},{"date":"2024-08-02","close":49.67},{"date":"2024-08-05","close":49.32},{"date":"2024-08-06","close":52.73},{"date":"2024-08-07","close":53.87},{"date":"2024-08-08","close":55.0},{"date":"2024-08-09","close":54.53},{"date":"2024-08-12","close":54.25},{"date":"2024-08-13","close":53.72},{"date":"2024-08-14","close":54.52},{"date":"2024-08-15","close":55.15},{"date":"2024-08-16","close":54.91},{"date":"2024-08-19","close":55.29},{"date":"2024-08-20","close":55.22},{"date":"2024-08-21","close":56.13},{"date":"2024-08-22","close":55.2},{"date":"2024-08-23","close":55.43},{"date":"2024-08-26","close":56.55},{"date":"2024-08-27","close":56.89},{"date":"2024-08-28","close":55.63},{"date":"2024-08-29","close":55.38},{"date":"2024-08-30","close":55.93},{"date":"2024-09-03","close":55.56},{"date":"2024-09-04","close":56.25},{"date":"2024-09-05","close":56.85},{"date":"2024-09-06","close":56.4},{"date":"2024-09-09","close":57.68},{"date":"2024-09-10","close":57.24},{"date":"2024-09-11","close":58.01},{"date":"2024-09-12","close":58.68},{"date":"2024-09-13","close":58.45},{"date":"2024-09-16","close":59.16},{"date":"2024-09-17","close":59.59},{"date":"2024-09-18","close":59.36},{"date":"2024-09-19","close":59.44},{"date":"2024-09-20","close":60.47},{"date":"2024-09-23","close":60.94},{"date":"2024-09-24","close":60.72},{"date":"2024-09-25","close":60.39},{"date":"2024-09-26","close":60.85},{"date":"2024-09-27","close":61.11},{"date":"2024-09-30","close":60.72},{"date":"2024-10-01","close":61.61},{"date":"2024-10-02","close":60.38},{"date":"2024-10-03","close":61.58},{"date":"2024-10-04","close":62.12},{"date":"2024-10-07","close":61.99},{"date":"2024-10-08","close":62.26},{"date":"2024-10-09","close":62.1},{"date":"2024-10-10","close":62.75},{"date":"2024-10-11","close":63.19},{"date":"2024-10-14","close":63.75},{"date":"2024-10-15","close":65.82},{"date":"2024-10-16","close":65.43},{"date":"2024-10-17","close":65.61},{"date":"2024-10-18","close":65.75},{"date":"2024-10-21","close":66.01},{"date":"2024-10-22","close":65.48},{"date":"2024-10-23","close":65.25},{"date":"2024-10-24","close":65.07},{"date":"2024-10-25","close":64.48},{"date":"2024-10-28","close":65.1},{"date":"2024-10-29","close":65.76},{"date":"2024-10-30","close":66.81},{"date":"2024-10-31","close":65.83},{"date":"2024-11-01","close":66.69},{"date":"2024-11-04","close":67.52},{"date":"2024-11-05","close":67.54},{"date":"2024-11-06","close":68.1},{"date":"2024-11-07","close":68.89},{"date":"2024-11-08","close":70.69},{"date":"2024-11-11","close":71.32},{"date":"2024-11-12","close":71.78},{"date":"2024-11-13","close":72.14},{"date":"2024-11-14","close":72.47},{"date":"2024-11-15","close":72.09},{"date":"2024-11-18","close":73.4},{"date":"2024-11-19","close":73.26},{"date":"2024-11-20","close":74.41},{"date":"2024-11-21","close":76.49},{"date":"2024-11-22","close":78.6},{"date":"2024-11-25","close":77.02},{"date":"2024-11-26","close":78.79},{"date":"2024-11-27","close":77.16},{"date":"2024-11-29","close":78.46},{"date":"2024-12-02","close":77.62},{"date":"2024-12-03","close":76.86},{"date":"2024-12-04","close":77.28},{"date":"2024-12-05","close":78.74},{"date":"2024-12-06","close":77.94},{"date":"2024-12-09","close":76.67},{"date":"2024-12-10","close":77.06},{"date":"2024-12-11","close":77.24},{"date":"2024-12-12","close":77.99},{"date":"2024-12-13","close":78.0},{"date":"2024-12-16","close":77.93},{"date":"2024-12-17","close":77.24},{"date":"2024-12-18","close":75.48},{"date":"2024-12-19","close":77.81},{"date":"2024-12-20","close":76.1},{"date":"2024-12-23","close":76.14},{"date":"2024-12-24","close":76.66},{"date":"2024-12-26","close":76.78},{"date":"2024-12-27","close":76.04},{"date":"2024-12-30","close":75.64},{"date":"2024-12-31","close":75.34},{"date":"2025-01-02","close":74.59},{"date":"2025-01-03","close":75.2},{"date":"2025-01-06","close":72.86},{"date":"2025-01-07","close":72.57},{"date":"2025-01-08","close":72.48},{"date":"2025-01-10","close":71.01},{"date":"2025-01-13","close":71.57},{"date":"2025-01-14","close":72.68},{"date":"2025-01-15","close":72.8},{"date":"2025-01-16","close":73.23},{"date":"2025-01-17","close":72.39},{"date":"2025-01-21","close":75.86},{"date":"2025-01-22","close":76.23},{"date":"2025-01-23","close":76.82},{"date":"2025-01-24","close":76.0},{"date":"2025-01-27","close":79.17},{"date":"2025-01-28","close":78.15},{"date":"2025-01-29","close":78.3},{"date":"2025-01-30","close":79.39},{"date":"2025-01-31","close":77.35},{"date":"2025-02-03","close":78.25},{"date":"2025-02-04","close":74.92},{"date":"2025-02-05","close":76.51},{"date":"2025-02-06","close":77.27},{"date":"2025-02-07","close":76.56},{"date":"2025-02-10","close":75.48},{"date":"2025-02-11","close":76.16},{"date":"2025-02-12","close":76.95},{"date":"2025-02-13","close":77.55},{"date":"2025-02-14","close":76.68},{"date":"2025-02-18","close":77.4},{"date":"2025-02-19","close":77.38},{"date":"2025-02-20","close":74.16},{"date":"2025-02-21","close":72.97},{"date":"2025-02-24","close":72.87},{"date":"2025-02-25","close":72.22},{"date":"2025-02-26","close":71.5},{"date":"2025-02-27","close":70.45},{"date":"2025-02-28","close":73.28},{"date":"2025-03-03","close":71.56},{"date":"2025-03-04","close":71.15},{"date":"2025-03-05","close":72.58},{"date":"2025-03-06","close":68.41},{"date":"2025-03-07","close":68.97},{"date":"2025-03-10","close":65.4},{"date":"2025-03-11","close":67.3},{"date":"2025-03-12","close":68.1},{"date":"2025-03-13","close":66.25},{"date":"2025-03-14","close":67.48},{"date":"2025-03-17","close":69.23},{"date":"2025-03-18","close":68.41},{"date":"2025-03-19","close":70.18},{"date":"2025-03-20","close":70.4},{"date":"2025-03-21","close":70.65},{"date":"2025-03-24","close":73.55},{"date":"2025-03-25","close":73.53},{"date":"2025-03-26","close":73.84},{"date":"2025-03-27","close":73.98},{"date":"2025-03-28","close":74.18},{"date":"2025-03-31","close":74.46},{"date":"2025-04-01","close":75.14},{"date":"2025-04-02","close":76.88},{"date":"2025-04-03","close":73.79},{"date":"2025-04-04","close":69.86},{"date":"2025-04-07","close":70.12},{"date":"2025-04-08","close":69.67},{"date":"2025-04-09","close":74.71},{"date":"2025-04-10","close":74.01},{"date":"2025-04-11","close":75.59},{"date":"2025-04-14","close":75.21},{"date":"2025-04-15","close":75.58},{"date":"2025-04-16","close":73.92},{"date":"2025-04-17","close":75.12},{"date":"2025-04-21","close":72.96},{"date":"2025-04-22","close":75.35},{"date":"2025-04-23","close":73.93},{"date":"2025-04-24","close":74.8},{"date":"2025-04-25","close":75.17},{"date":"2025-04-28","close":75.04},{"date":"2025-04-29","close":76.73},{"date":"2025-04-30","close":77.14},{"date":"2025-05-01","close":76.97},{"date":"2025-05-02","close":78.92},{"date":"2025-05-05","close":78.43},{"date":"2025-05-06","close":63.55},{"date":"2025-05-07","close":62.73},{"date":"2025-05-08","close":61.84},{"date":"2025-05-09","close":60.76},{"date":"2025-05-12","close":65.14},{"date":"2025-05-13","close":63.64},{"date":"2025-05-14","close":63.48},{"date":"2025-05-15","close":64.27},{"date":"2025-05-16","close":65.89},{"date":"2025-05-19","close":66.67},{"date":"2025-05-20","close":65.32},{"date":"2025-05-21","close":62.14},{"date":"2025-05-22","close":60.63},{"date":"2025-05-23","close":61.68},{"date":"2025-05-27","close":61.01},{"date":"2025-05-28","close":60.37},{"date":"2025-05-29","close":61.71},{"date":"2025-05-30","close":62.95},{"date":"2025-06-02","close":62.99},{"date":"2025-06-03","close":63.17},{"date":"2025-06-04","close":62.15},{"date":"2025-06-05","close":61.64},{"date":"2025-06-06","close":60.97},{"date":"2025-06-09","close":60.14},{"date":"2025-06-10","close":61.33},{"date":"2025-06-11","close":59.8},{"date":"2025-06-12","close":60.11},{"date":"2025-06-13","close":58.67},{"date":"2025-06-16","close":62.83},{"date":"2025-06-17","close":62.71},{"date":"2025-06-18","close":60.75},{"date":"2025-06-20","close":58.78},{"date":"2025-06-23","close":59.32},{"date":"2025-06-24","close":59.8},{"date":"2025-06-25","close":58.75},{"date":"2025-06-26","close":57.26},{"date":"2025-06-27","close":58.54},{"date":"2025-06-30","close":57.93},{"date":"2025-07-01","close":58.78},{"date":"2025-07-02","close":57.5},{"date":"2025-07-03","close":57.58},{"date":"2025-07-07","close":57.28},{"date":"2025-07-08","close":57.51},{"date":"2025-07-09","close":57.68},{"date":"2025-07-10","close":58.29},{"date":"2025-07-11","close":57.94},{"date":"2025-07-14","close":58.75},{"date":"2025-07-15","close":56.42},{"date":"2025-07-16","close":57.24},{"date":"2025-07-17","close":57.2},{"date":"2025-07-18","close":58.2},{"date":"2025-07-21","close":57.52},{"date":"2025-07-22","close":55.29},{"date":"2025-07-23","close":54.81},{"date":"2025-07-24","close":53.95},{"date":"2025-07-25","close":54.74},{"date":"2025-07-28","close":55.51},{"date":"2025-07-29","close":55.83},{"date":"2025-07-30","close":54.85},{"date":"2025-07-31","close":54.58},{"date":"2025-08-01","close":54.11},{"date":"2025-08-04","close":53.64},{"date":"2025-08-05","close":36.18},{"date":"2025-08-06","close":38.95},{"date":"2025-08-07","close":39.16},{"date":"2025-08-08","close":38.99},{"date":"2025-08-11","close":38.83},{"date":"2025-08-12","close":38.74},{"date":"2025-08-13","close":39.53},{"date":"2025-08-14","close":38.0},{"date":"2025-08-15","close":38.36},{"date":"2025-08-18","close":38.49},{"date":"2025-08-19","close":40.77},{"date":"2025-08-20","close":40.69},{"date":"2025-08-21","close":39.78},{"date":"2025-08-22","close":39.91},{"date":"2025-08-25","close":38.66},{"date":"2025-08-26","close":39.77},{"date":"2025-08-27","close":40.71},{"date":"2025-08-28","close":40.87},{"date":"2025-08-29","close":41.05},{"date":"2025-09-02","close":41.62},{"date":"2025-09-03","close":41.87},{"date":"2025-09-04","close":42.68},{"date":"2025-09-05","close":39.46},{"date":"2025-09-08","close":35.77},{"date":"2025-09-09","close":37.71},{"date":"2025-09-10","close":36.76},{"date":"2025-09-11","close":37.31},{"date":"2025-09-12","close":38.07},{"date":"2025-09-15","close":35.51},{"date":"2025-09-16","close":36.75},{"date":"2025-09-17","close":36.63},{"date":"2025-09-18","close":36.68},{"date":"2025-09-19","close":36.0},{"date":"2025-09-22","close":36.43},{"date":"2025-09-23","close":36.62},{"date":"2025-09-24","close":36.56},{"date":"2025-09-25","close":36.64},{"date":"2025-09-26","close":36.8},{"date":"2025-09-29","close":36.76},{"date":"2025-09-30","close":36.35},{"date":"2025-10-01","close":36.23},{"date":"2025-10-02","close":35.86},{"date":"2025-10-03","close":34.99},{"date":"2025-10-06","close":33.73},{"date":"2025-10-07","close":34.77},{"date":"2025-10-08","close":34.79},{"date":"2025-10-09","close":35.34},{"date":"2025-10-10","close":34.13},{"date":"2025-10-13","close":34.32},{"date":"2025-10-14","close":34.72},{"date":"2025-10-15","close":34.5},{"date":"2025-10-16","close":33.21},{"date":"2025-10-17","close":33.0},{"date":"2025-10-20","close":32.34},{"date":"2025-10-21","close":33.48},{"date":"2025-10-22","close":33.36},{"date":"2025-10-23","close":33.39},{"date":"2025-10-24","close":33.05},{"date":"2025-10-27","close":31.89},{"date":"2025-10-28","close":31.59},{"date":"2025-10-29","close":30.84},{"date":"2025-10-30","close":30.2},{"date":"2025-10-31","close":30.13},{"date":"2025-11-03","close":30.39},{"date":"2025-11-04","close":30.33},{"date":"2025-11-05","close":30.15},{"date":"2025-11-06","close":29.0},{"date":"2025-11-07","close":29.27},{"date":"2025-11-10","close":28.27},{"date":"2025-11-11","close":27.69},{"date":"2025-11-12","close":27.61},{"date":"2025-11-13","close":26.95},{"date":"2025-11-14","close":26.96},{"date":"2025-11-17","close":25.62},{"date":"2025-11-18","close":26.26},{"date":"2025-11-19","close":29.26},{"date":"2025-11-20","close":29.8},{"date":"2025-11-21","close":29.77},{"date":"2025-11-24","close":30.75},{"date":"2025-11-25","close":30.36},{"date":"2025-11-26","close":30.59},{"date":"2025-11-28","close":30.89},{"date":"2025-12-01","close":30.89},{"date":"2025-12-02","close":30.85},{"date":"2025-12-03","close":30.82},{"date":"2025-12-04","close":31.36},{"date":"2025-12-05","close":31.17},{"date":"2025-12-08","close":30.51},{"date":"2025-12-09","close":30.55},{"date":"2025-12-10","close":33.3},{"date":"2025-12-11","close":32.67},{"date":"2025-12-12","close":31.95},{"date":"2025-12-15","close":32.78},{"date":"2025-12-16","close":30.93},{"date":"2025-12-17","close":29.96},{"date":"2025-12-18","close":29.28},{"date":"2025-12-19","close":29.04},{"date":"2025-12-22","close":29.5},{"date":"2025-12-23","close":29.95},{"date":"2025-12-24","close":30.13},{"date":"2025-12-26","close":30.16},{"date":"2025-12-29","close":27.33},{"date":"2025-12-30","close":26.69},{"date":"2025-12-31","close":26.73},{"date":"2026-01-02","close":26.09},{"date":"2026-01-05","close":23.89},{"date":"2026-01-06","close":23.5},{"date":"2026-01-07","close":23.05},{"date":"2026-01-08","close":24.76},{"date":"2026-01-09","close":24.82},{"date":"2026-01-12","close":23.1},{"date":"2026-01-13","close":23.08},{"date":"2026-01-14","close":23.74},{"date":"2026-01-15","close":24.32},{"date":"2026-01-16","close":23.91},{"date":"2026-01-20","close":26.78},{"date":"2026-01-21","close":28.09},{"date":"2026-01-22","close":27.9},{"date":"2026-01-23","close":27.66},{"date":"2026-01-26","close":25.58},{"date":"2026-01-27","close":26.07},{"date":"2026-01-28","close":24.78},{"date":"2026-01-29","close":25.04},{"date":"2026-01-30","close":24.87},{"date":"2026-02-02","close":24.39},{"date":"2026-02-03","close":20.88},{"date":"2026-02-04","close":21.11},{"date":"2026-02-05","close":19.48},{"date":"2026-02-06","close":19.52},{"date":"2026-02-09","close":18.77},{"date":"2026-02-10","close":18.16},{"date":"2026-02-11","close":17.59},{"date":"2026-02-12","close":17.62},{"date":"2026-02-13","close":17.87},{"date":"2026-02-17","close":18.08},{"date":"2026-02-18","close":18.52},{"date":"2026-02-19","close":18.98},{"date":"2026-02-20","close":19.04},{"date":"2026-02-23","close":17.94},{"date":"2026-02-24","close":18.34},{"date":"2026-02-25","close":18.06},{"date":"2026-02-26","close":18.84},{"date":"2026-02-27","close":18.39},{"date":"2026-03-02","close":18.15},{"date":"2026-03-03","close":17.73},{"date":"2026-03-04","close":17.52},{"date":"2026-03-05","close":16.98},{"date":"2026-03-06","close":17.39},{"date":"2026-03-09","close":16.46},{"date":"2026-03-10","close":17.09},{"date":"2026-03-11","close":17.62},{"date":"2026-03-12","close":16.73},{"date":"2026-03-13","close":16.83},{"date":"2026-03-16","close":18.68},{"date":"2026-03-17","close":18.51},{"date":"2026-03-18","close":17.39},{"date":"2026-03-19","close":17.34},{"date":"2026-03-20","close":17.22},{"date":"2026-03-23","close":16.61},{"date":"2026-03-24","close":15.88},{"date":"2026-03-25","close":15.5},{"date":"2026-03-26","close":15.14},{"date":"2026-03-27","close":15.35},{"date":"2026-03-30","close":16.14},{"date":"2026-03-31","close":16.09},{"date":"2026-04-01","close":15.64},{"date":"2026-04-02","close":16.62},{"date":"2026-04-06","close":15.73},{"date":"2026-04-07","close":15.66},{"date":"2026-04-08","close":15.73},{"date":"2026-04-09","close":15.4},{"date":"2026-04-10","close":15.01},{"date":"2026-04-13","close":15.11},{"date":"2026-04-14","close":15.47},{"date":"2026-04-15","close":15.95},{"date":"2026-04-16","close":16.23},{"date":"2026-04-17","close":16.14},{"date":"2026-04-20","close":16.48},{"date":"2026-04-21","close":16.45},{"date":"2026-04-22","close":16.51},{"date":"2026-04-23","close":16.3},{"date":"2026-04-24","close":16.2},{"date":"2026-04-27","close":16.85},{"date":"2026-04-28","close":16.93},{"date":"2026-04-29","close":17.54},{"date":"2026-04-30","close":17.8},{"date":"2026-05-01","close":17.2},{"date":"2026-05-04","close":17.36},{"date":"2026-05-05","close":10.63},{"date":"2026-05-06","close":11.1},{"date":"2026-05-07","close":10.46},{"date":"2026-05-08","close":10.31},{"date":"2026-05-11","close":9.4},{"date":"2026-05-12","close":9.48},{"date":"2026-05-13","close":9.25},{"date":"2026-05-14","close":9.15},{"date":"2026-05-15","close":9.69},{"date":"2026-05-18","close":9.26},{"date":"2026-05-19","close":8.89},{"date":"2026-05-20","close":8.97},{"date":"2026-05-21","close":9.05},{"date":"2026-05-22","close":8.91},{"date":"2026-05-26","close":8.6},{"date":"2026-05-27","close":8.59},{"date":"2026-05-28","close":8.66},{"date":"2026-05-29","close":8.36},{"date":"2026-06-01","close":9.06},{"date":"2026-06-02","close":9.04},{"date":"2026-06-03","close":8.86},{"date":"2026-06-04","close":8.69},{"date":"2026-06-05","close":8.77},{"date":"2026-06-08","close":7.9},{"date":"2026-06-09","close":8.43},{"date":"2026-06-10","close":8.63},{"date":"2026-06-11","close":8.91},{"date":"2026-06-12","close":8.81},{"date":"2026-06-15","close":8.86},{"date":"2026-06-16","close":8.83},{"date":"2026-06-17","close":9.07},{"date":"2026-06-18","close":9.46},{"date":"2026-06-22","close":10.17},{"date":"2026-06-23","close":11.27},{"date":"2026-06-24","close":11.91},{"date":"2026-06-25","close":11.39},{"date":"2026-06-26","close":11.55},{"date":"2026-06-29","close":12.38},{"date":"2026-06-30","close":12.94},{"date":"2026-07-01","close":13.35},{"date":"2026-07-02","close":13.86},{"date":"2026-07-06","close":13.45},{"date":"2026-07-07","close":13.94},{"date":"2026-07-08","close":13.18},{"date":"2026-07-09","close":12.15},{"date":"2026-07-10","close":12.48},{"date":"2026-07-13","close":12.75},{"date":"2026-07-14","close":12.1},{"date":"2026-07-15","close":12.09},{"date":"2026-07-16","close":11.99},{"date":"2026-07-17","close":12.12},{"date":"2026-07-20","close":12.15},{"date":"2026-07-21","close":12.66},{"date":"2026-07-22","close":12.78},{"date":"2026-07-23","close":12.9},{"date":"2026-07-24","close":12.95},{"date":"2026-07-27","close":13.07},{"date":"2026-07-28","close":13.66},{"date":"2026-07-29","close":13.29},{"date":"2026-07-30","close":13.15},{"date":"2026-07-31","close":12.39},{"date":"2026-08-03","close":12.95},{"date":"2026-08-04","close":12.75},{"date":"2026-08-05","close":12.61},{"date":"2026-08-06","close":12.11},{"date":"2026-08-07","close":11.56},{"date":"2026-08-10","close":11.38},{"date":"2026-08-11","close":11.55},{"date":"2026-08-12","close":10.85},{"date":"2026-08-13","close":10.99},{"date":"2026-08-14","close":10.75},{"date":"2026-08-17","close":10.18},{"date":"2026-08-18","close":10.38},{"date":"2026-08-19","close":10.73},{"date":"2026-08-20","close":10.45},{"date":"2026-08-21","close":10.19},{"date":"2026-08-24","close":10.85},{"date":"2026-08-25","close":10.76},{"date":"2026-08-26","close":10.79},{"date":"2026-08-27","close":10.26},{"date":"2026-08-28","close":10.69},{"date":"2026-08-31","close":10.77},{"date":"2026-09-01","close":10.31},{"date":"2026-09-02","close":10.72},{"date":"2026-09-03","close":10.4},{"date":"2026-09-04","close":10.39},{"date":"2026-09-08","close":9.79},{"date":"2026-09-09","close":9.43},{"date":"2026-09-10","close":9.3},{"date":"2026-09-11","close":9.14},{"date":"2026-09-14","close":9.2},{"date":"2026-09-15","close":9.15},{"date":"2026-09-16","close":9.09},{"date":"2026-09-17","close":9.11},{"date":"2026-09-18","close":8.98},{"date":"2026-09-21","close":8.95},{"date":"2026-09-22","close":8.99},{"date":"2026-09-23","close":8.44},{"date":"2026-09-24","close":7.69},{"date":"2026-09-25","close":7.91},{"date":"2026-09-28","close":7.74},{"date":"2026-09-29","close":7.75},{"date":"2026-09-30","close":7.69},{"date":"2026-10-01","close":7.4},{"date":"2026-10-02","close":7.43},{"date":"2026-10-05","close":7.73},{"date":"2026-10-06","close":7.69},{"date":"2026-10-07","close":7.77},{"date":"2026-10-08","close":7.99},{"date":"2026-10-09","close":8.55},{"date":"2026-10-12","close":8.59},{"date":"2026-10-13","close":8.51},{"date":"2026-10-14","close":8.66},{"date":"2026-10-15","close":8.99},{"date":"2026-10-16","close":9.43},{"date":"2026-10-19","close":9.59},{"date":"2026-10-20","close":9.51},{"date":"2026-10-21","close":9.14},{"date":"2026-10-22","close":9.73},{"date":"2026-10-23","close":9.545}],"chart_data":[{"date":"2024-10-23","open":65.4,"high":65.93,"low":65.03,"close":65.25,"volume":1084791,"rsi_14":78.02,"sma_20":63.19,"sma_60":58.45,"sma_120":57.43},{"date":"2024-10-24","open":65.39,"high":65.52,"low":64.63,"close":65.07,"volume":564994,"rsi_14":73.83,"sma_20":63.4,"sma_60":58.68,"sma_120":57.49},{"date":"2024-10-25","open":65.09,"high":65.09,"low":63.99,"close":64.48,"volume":819247,"rsi_14":68.72,"sma_20":63.57,"sma_60":58.9,"sma_120":57.55},{"date":"2024-10-28","open":64.72,"high":65.48,"low":64.57,"close":65.1,"volume":653895,"rsi_14":70.29,"sma_20":63.79,"sma_60":59.15,"sma_120":57.61},{"date":"2024-10-29","open":64.74,"high":65.81,"low":64.65,"close":65.76,"volume":650634,"rsi_14":74.4,"sma_20":63.99,"sma_60":59.43,"sma_120":57.67},{"date":"2024-10-30","open":65.72,"high":66.95,"low":65.44,"close":66.81,"volume":1017997,"rsi_14":75.7,"sma_20":64.32,"sma_60":59.66,"sma_120":57.74},{"date":"2024-10-31","open":66.55,"high":67.06,"low":65.83,"close":65.83,"volume":970410,"rsi_14":65.64,"sma_20":64.53,"sma_60":59.86,"sma_120":57.79},{"date":"2024-11-01","open":66.35,"high":67.53,"low":66.03,"close":66.69,"volume":878162,"rsi_14":66.82,"sma_20":64.76,"sma_60":60.06,"sma_120":57.85},{"date":"2024-11-04","open":66.68,"high":67.56,"low":66.27,"close":67.52,"volume":721816,"rsi_14":61.33,"sma_20":65.03,"sma_60":60.27,"sma_120":57.91},{"date":"2024-11-05","open":67.14,"high":67.55,"low":66.57,"close":67.54,"volume":629184,"rsi_14":64.8,"sma_20":65.3,"sma_60":60.49,"sma_120":57.98},{"date":"2024-11-06","open":69.01,"high":69.11,"low":67.45,"close":68.1,"volume":535912,"rsi_14":66.58,"sma_20":65.6,"sma_60":60.73,"sma_120":58.06},{"date":"2024-11-07","open":68.42,"high":69.42,"low":68.06,"close":68.89,"volume":945812,"rsi_14":69.24,"sma_20":65.9,"sma_60":60.97,"sma_120":58.16},{"date":"2024-11-08","open":68.57,"high":71.15,"low":68.54,"close":70.69,"volume":967501,"rsi_14":74.12,"sma_20":66.28,"sma_60":61.23,"sma_120":58.27},{"date":"2024-11-11","open":70.98,"high":71.52,"low":70.55,"close":71.32,"volume":655505,"rsi_14":79.8,"sma_20":66.66,"sma_60":61.51,"sma_120":58.38},{"date":"2024-11-12","open":71.1,"high":72.0,"low":70.12,"close":71.78,"volume":1054197,"rsi_14":82.55,"sma_20":66.96,"sma_60":61.78,"sma_120":58.49},{"date":"2024-11-13","open":72.0,"high":73.27,"low":72.0,"close":72.14,"volume":937993,"rsi_14":84.62,"sma_20":67.29,"sma_60":62.06,"sma_120":58.6},{"date":"2024-11-14","open":72.5,"high":72.97,"low":71.97,"close":72.47,"volume":896847,"rsi_14":90.15,"sma_20":67.63,"sma_60":62.34,"sma_120":58.72},{"date":"2024-11-15","open":72.27,"high":72.85,"low":71.78,"close":72.09,"volume":1117386,"rsi_14":85.99,"sma_20":67.95,"sma_60":62.62,"sma_120":58.84},{"date":"2024-11-18","open":71.51,"high":73.45,"low":71.11,"close":73.4,"volume":1825314,"rsi_14":86.87,"sma_20":68.32,"sma_60":62.92,"sma_120":58.96},{"date":"2024-11-19","open":67.53,"high":74.0,"low":67.0,"close":73.26,"volume":2269136,"rsi_14":84.13,"sma_20":68.71,"sma_60":63.2,"sma_120":59.09},{"date":"2024-11-20","open":73.78,"high":75.44,"low":73.7,"close":74.41,"volume":1659399,"rsi_14":94.59,"sma_20":69.17,"sma_60":63.49,"sma_120":59.23},{"date":"2024-11-21","open":75.07,"high":76.68,"low":74.88,"close":76.49,"volume":1196272,"rsi_14":95.2,"sma_20":69.74,"sma_60":63.83,"sma_120":59.37},{"date":"2024-11-22","open":76.5,"high":78.68,"low":76.5,"close":78.6,"volume":1343033,"rsi_14":95.71,"sma_20":70.44,"sma_60":64.22,"sma_120":59.52},{"date":"2024-11-25","open":79.25,"high":79.9,"low":76.8,"close":77.02,"volume":1515885,"rsi_14":84.65,"sma_20":71.04,"sma_60":64.57,"sma_120":59.66},{"date":"2024-11-26","open":77.5,"high":79.32,"low":77.0,"close":78.79,"volume":1167997,"rsi_14":85.9,"sma_20":71.69,"sma_60":64.96,"sma_120":59.81},{"date":"2024-11-27","open":79.31,"high":79.81,"low":77.06,"close":77.16,"volume":847711,"rsi_14":76.29,"sma_20":72.21,"sma_60":65.31,"sma_120":59.97},{"date":"2024-11-29","open":77.57,"high":78.86,"low":77.21,"close":78.46,"volume":416559,"rsi_14":75.51,"sma_20":72.84,"sma_60":65.67,"sma_120":60.14},{"date":"2024-12-02","open":78.46,"high":78.72,"low":77.38,"close":77.62,"volume":1299166,"rsi_14":70.4,"sma_20":73.39,"sma_60":66.02,"sma_120":60.32},{"date":"2024-12-03","open":77.51,"high":77.96,"low":76.63,"close":76.86,"volume":1126179,"rsi_14":66.14,"sma_20":73.85,"sma_60":66.34,"sma_120":60.48},{"date":"2024-12-04","open":76.86,"high":77.8,"low":76.66,"close":77.28,"volume":1130205,"rsi_14":66.27,"sma_20":74.34,"sma_60":66.68,"sma_120":60.65},{"date":"2024-12-05","open":77.07,"high":78.83,"low":76.97,"close":78.74,"volume":916932,"rsi_14":68.52,"sma_20":74.87,"sma_60":67.02,"sma_120":60.85},{"date":"2024-12-06","open":78.74,"high":79.29,"low":77.65,"close":77.94,"volume":699217,"rsi_14":66.86,"sma_20":75.33,"sma_60":67.34,"sma_120":61.04},{"date":"2024-12-09","open":77.75,"high":78.15,"low":75.84,"close":76.67,"volume":837853,"rsi_14":59.45,"sma_20":75.62,"sma_60":67.65,"sma_120":61.22},{"date":"2024-12-10","open":76.51,"high":77.95,"low":76.41,"close":77.06,"volume":912899,"rsi_14":60.82,"sma_20":75.91,"sma_60":67.95,"sma_120":61.39},{"date":"2024-12-11","open":77.48,"high":78.32,"low":76.68,"close":77.24,"volume":1106057,"rsi_14":58.53,"sma_20":76.19,"sma_60":68.24,"sma_120":61.56},{"date":"2024-12-12","open":77.28,"high":78.4,"low":76.6,"close":77.99,"volume":797591,"rsi_14":54.91,"sma_20":76.48,"sma_60":68.55,"sma_120":61.74},{"date":"2024-12-13","open":78.19,"high":78.35,"low":76.97,"close":78.0,"volume":765061,"rsi_14":47.72,"sma_20":76.75,"sma_60":68.86,"sma_120":61.9},{"date":"2024-12-16","open":78.13,"high":78.92,"low":77.37,"close":77.93,"volume":1018785,"rsi_14":53.91,"sma_20":77.05,"sma_60":69.15,"sma_120":62.07},{"date":"2024-12-17","open":77.65,"high":77.87,"low":76.77,"close":77.24,"volume":946844,"rsi_14":42.67,"sma_20":77.24,"sma_60":69.42,"sma_120":62.23},{"date":"2024-12-18","open":76.95,"high":77.57,"low":75.44,"close":75.48,"volume":945938,"rsi_14":42.15,"sma_20":77.35,"sma_60":69.67,"sma_120":62.39},{"date":"2024-12-19","open":75.76,"high":77.98,"low":75.76,"close":77.81,"volume":887400,"rsi_14":47.23,"sma_20":77.52,"sma_60":69.96,"sma_120":62.55},{"date":"2024-12-20","open":77.49,"high":78.46,"low":75.85,"close":76.1,"volume":2582582,"rsi_14":43.97,"sma_20":77.5,"sma_60":70.21,"sma_120":62.7},{"date":"2024-12-23","open":76.07,"high":76.74,"low":75.75,"close":76.14,"volume":711466,"rsi_14":46.97,"sma_20":77.38,"sma_60":70.46,"sma_120":62.84},{"date":"2024-12-24","open":76.54,"high":76.99,"low":76.08,"close":76.66,"volume":310171,"rsi_14":47.41,"sma_20":77.36,"sma_60":70.73,"sma_120":62.97},{"date":"2024-12-26","open":76.36,"high":77.15,"low":76.08,"close":76.78,"volume":388876,"rsi_14":40.79,"sma_20":77.26,"sma_60":70.98,"sma_120":63.12},{"date":"2024-12-27","open":76.29,"high":76.91,"low":75.8,"close":76.04,"volume":570985,"rsi_14":41.02,"sma_20":77.2,"sma_60":71.24,"sma_120":63.29},{"date":"2024-12-30","open":75.42,"high":76.05,"low":75.03,"close":75.64,"volume":609504,"rsi_14":44.7,"sma_20":77.06,"sma_60":71.48,"sma_120":63.46},{"date":"2024-12-31","open":75.83,"high":76.29,"low":75.22,"close":75.34,"volume":562912,"rsi_14":41.06,"sma_20":76.95,"sma_60":71.7,"sma_120":63.63},{"date":"2025-01-02","open":75.56,"high":75.78,"low":74.28,"close":74.59,"volume":790616,"rsi_14":37.0,"sma_20":76.83,"sma_60":71.91,"sma_120":63.8},{"date":"2025-01-03","open":74.7,"high":75.59,"low":74.5,"close":75.2,"volume":959334,"rsi_14":36.12,"sma_20":76.73,"sma_60":72.12,"sma_120":63.99},{"date":"2025-01-06","open":73.94,"high":74.48,"low":72.79,"close":72.86,"volume":1218228,"rsi_14":29.24,"sma_20":76.44,"sma_60":72.3,"sma_120":64.17},{"date":"2025-01-07","open":72.9,"high":73.35,"low":71.97,"close":72.57,"volume":1126142,"rsi_14":28.73,"sma_20":76.17,"sma_60":72.47,"sma_120":64.34},{"date":"2025-01-08","open":73.72,"high":73.99,"low":72.23,"close":72.48,"volume":1096658,"rsi_14":30.17,"sma_20":75.96,"sma_60":72.62,"sma_120":64.52},{"date":"2025-01-10","open":71.84,"high":72.46,"low":70.93,"close":71.01,"volume":1092765,"rsi_14":30.91,"sma_20":75.66,"sma_60":72.74,"sma_120":64.69},{"date":"2025-01-13","open":70.62,"high":71.58,"low":69.42,"close":71.57,"volume":1676304,"rsi_14":18.61,"sma_20":75.37,"sma_60":72.84,"sma_120":64.86},{"date":"2025-01-14","open":71.7,"high":73.0,"low":71.55,"close":72.68,"volume":1102144,"rsi_14":31.69,"sma_20":75.11,"sma_60":72.96,"sma_120":65.05},{"date":"2025-01-15","open":73.62,"high":73.62,"low":71.81,"close":72.8,"volume":903027,"rsi_14":32.27,"sma_20":74.85,"sma_60":73.08,"sma_120":65.25},{"date":"2025-01-16","open":73.06,"high":73.66,"low":72.38,"close":73.23,"volume":914565,"rsi_14":31.62,"sma_20":74.61,"sma_60":73.2,"sma_120":65.45},{"date":"2025-01-17","open":73.35,"high":73.79,"low":71.56,"close":72.39,"volume":959790,"rsi_14":28.16,"sma_20":74.37,"sma_60":73.31,"sma_120":65.64},{"date":"2025-01-21","open":73.26,"high":76.38,"low":73.09,"close":75.86,"volume":1167693,"rsi_14":49.3,"sma_20":74.39,"sma_60":73.48,"sma_120":65.85},{"date":"2025-01-22","open":76.28,"high":76.72,"low":75.37,"close":76.23,"volume":797575,"rsi_14":52.31,"sma_20":74.31,"sma_60":73.66,"sma_120":66.06},{"date":"2025-01-23","open":76.13,"high":77.55,"low":76.03,"close":76.82,"volume":969299,"rsi_14":55.67,"sma_20":74.34,"sma_60":73.86,"sma_120":66.27},{"date":"2025-01-24","open":77.0,"high":77.0,"low":75.15,"close":76.0,"volume":872469,"rsi_14":55.38,"sma_20":74.34,"sma_60":74.05,"sma_120":66.47},{"date":"2025-01-27","open":75.75,"high":79.19,"low":75.27,"close":79.17,"volume":1997412,"rsi_14":62.67,"sma_20":74.46,"sma_60":74.29,"sma_120":66.72},{"date":"2025-01-28","open":79.1,"high":80.06,"low":77.99,"close":78.15,"volume":834473,"rsi_14":68.43,"sma_20":74.53,"sma_60":74.49,"sma_120":66.96},{"date":"2025-01-29","open":78.17,"high":79.19,"low":78.0,"close":78.3,"volume":991877,"rsi_14":70.16,"sma_20":74.64,"sma_60":74.69,"sma_120":67.17},{"date":"2025-01-30","open":79.47,"high":80.67,"low":78.9,"close":79.39,"volume":1299005,"rsi_14":72.72,"sma_20":74.83,"sma_60":74.91,"sma_120":67.39},{"date":"2025-01-31","open":78.44,"high":79.19,"low":77.3,"close":77.35,"volume":1030285,"rsi_14":70.09,"sma_20":74.93,"sma_60":75.09,"sma_120":67.57},{"date":"2025-02-03","open":76.53,"high":78.47,"low":76.12,"close":78.25,"volume":1578872,"rsi_14":70.72,"sma_20":75.12,"sma_60":75.27,"sma_120":67.77},{"date":"2025-02-04","open":77.5,"high":77.79,"low":72.69,"close":74.92,"volume":3756518,"rsi_14":56.11,"sma_20":75.1,"sma_60":75.39,"sma_120":67.94},{"date":"2025-02-05","open":75.95,"high":77.54,"low":74.6,"close":76.51,"volume":1677714,"rsi_14":59.36,"sma_20":75.28,"sma_60":75.53,"sma_120":68.13},{"date":"2025-02-06","open":77.23,"high":77.38,"low":75.69,"close":77.27,"volume":959129,"rsi_14":60.03,"sma_20":75.52,"sma_60":75.67,"sma_120":68.32},{"date":"2025-02-07","open":76.95,"high":77.56,"low":76.21,"close":76.56,"volume":663201,"rsi_14":60.42,"sma_20":75.72,"sma_60":75.77,"sma_120":68.5},{"date":"2025-02-10","open":76.69,"high":76.82,"low":74.54,"close":75.48,"volume":1066189,"rsi_14":48.92,"sma_20":75.95,"sma_60":75.84,"sma_120":68.67},{"date":"2025-02-11","open":75.49,"high":76.39,"low":74.51,"close":76.16,"volume":689365,"rsi_14":49.8,"sma_20":76.18,"sma_60":75.91,"sma_120":68.85},{"date":"2025-02-12","open":75.39,"high":78.0,"low":75.39,"close":76.95,"volume":668784,"rsi_14":50.36,"sma_20":76.39,"sma_60":75.99,"sma_120":69.03},{"date":"2025-02-13","open":76.96,"high":77.83,"low":76.62,"close":77.55,"volume":611112,"rsi_14":54.33,"sma_20":76.63,"sma_60":76.08,"sma_120":69.21},{"date":"2025-02-14","open":77.28,"high":78.14,"low":76.47,"close":76.68,"volume":948796,"rsi_14":42.02,"sma_20":76.8,"sma_60":76.15,"sma_120":69.38},{"date":"2025-02-18","open":76.46,"high":78.19,"low":76.4,"close":77.4,"volume":1146701,"rsi_14":47.55,"sma_20":77.05,"sma_60":76.22,"sma_120":69.57},{"date":"2025-02-19","open":77.56,"high":77.77,"low":77.11,"close":77.38,"volume":759483,"rsi_14":46.97,"sma_20":77.13,"sma_60":76.29,"sma_120":69.74},{"date":"2025-02-20","open":76.54,"high":77.23,"low":73.62,"close":74.16,"volume":1430520,"rsi_14":34.89,"sma_20":77.02,"sma_60":76.28,"sma_120":69.89},{"date":"2025-02-21","open":74.16,"high":74.88,"low":72.56,"close":72.97,"volume":1992299,"rsi_14":36.7,"sma_20":76.83,"sma_60":76.22,"sma_120":70.03},{"date":"2025-02-24","open":73.03,"high":73.89,"low":72.39,"close":72.87,"volume":1465711,"rsi_14":32.82,"sma_20":76.67,"sma_60":76.13,"sma_120":70.18},{"date":"2025-02-25","open":73.21,"high":73.88,"low":71.75,"close":72.22,"volume":1982017,"rsi_14":39.6,"sma_20":76.33,"sma_60":76.05,"sma_120":70.31},{"date":"2025-02-26","open":72.39,"high":73.34,"low":71.07,"close":71.5,"volume":1132897,"rsi_14":29.31,"sma_20":75.99,"sma_60":75.93,"sma_120":70.44},{"date":"2025-02-27","open":71.11,"high":71.49,"low":70.19,"close":70.45,"volume":928468,"rsi_14":22.5,"sma_20":75.6,"sma_60":75.82,"sma_120":70.56},{"date":"2025-02-28","open":70.98,"high":73.43,"low":70.8,"close":73.28,"volume":2198038,"rsi_14":38.71,"sma_20":75.3,"sma_60":75.73,"sma_120":70.7},{"date":"2025-03-03","open":73.01,"high":73.99,"low":71.31,"close":71.56,"volume":1444680,"rsi_14":37.07,"sma_20":75.01,"sma_60":75.63,"sma_120":70.83},{"date":"2025-03-04","open":71.02,"high":72.8,"low":70.87,"close":71.15,"volume":1691968,"rsi_14":33.18,"sma_20":74.65,"sma_60":75.53,"sma_120":70.94},{"date":"2025-03-05","open":70.93,"high":72.81,"low":70.64,"close":72.58,"volume":2261359,"rsi_14":35.93,"sma_20":74.53,"sma_60":75.45,"sma_120":71.07},{"date":"2025-03-06","open":71.63,"high":72.22,"low":67.97,"close":68.41,"volume":2175011,"rsi_14":26.07,"sma_20":74.13,"sma_60":75.28,"sma_120":71.15},{"date":"2025-03-07","open":68.94,"high":70.15,"low":67.07,"close":68.97,"volume":1972345,"rsi_14":29.48,"sma_20":73.71,"sma_60":75.13,"sma_120":71.24},{"date":"2025-03-10","open":68.33,"high":68.82,"low":64.65,"close":65.4,"volume":1621206,"rsi_14":22.27,"sma_20":73.16,"sma_60":74.95,"sma_120":71.3},{"date":"2025-03-11","open":65.4,"high":67.55,"low":64.09,"close":67.3,"volume":2604486,"rsi_14":28.57,"sma_20":72.75,"sma_60":74.78,"sma_120":71.36},{"date":"2025-03-12","open":68.05,"high":69.0,"low":66.65,"close":68.1,"volume":2218828,"rsi_14":35.64,"sma_20":72.34,"sma_60":74.63,"sma_120":71.43},{"date":"2025-03-13","open":67.9,"high":68.09,"low":65.94,"close":66.25,"volume":1092313,"rsi_14":34.56,"sma_20":71.81,"sma_60":74.43,"sma_120":71.49},{"date":"2025-03-14","open":66.82,"high":67.83,"low":66.28,"close":67.48,"volume":1078704,"rsi_14":38.23,"sma_20":71.31,"sma_60":74.26,"sma_120":71.56},{"date":"2025-03-17","open":67.49,"high":69.69,"low":67.1,"close":69.23,"volume":1256360,"rsi_14":43.77,"sma_20":70.93,"sma_60":74.11,"sma_120":71.63},{"date":"2025-03-18","open":68.9,"high":69.25,"low":67.94,"close":68.41,"volume":1260737,"rsi_14":43.59,"sma_20":70.48,"sma_60":73.97,"sma_120":71.69},{"date":"2025-03-19","open":68.21,"high":70.4,"low":67.33,"close":70.18,"volume":1284496,"rsi_14":49.46,"sma_20":70.12,"sma_60":73.88,"sma_120":71.77},{"date":"2025-03-20","open":69.46,"high":70.78,"low":69.28,"close":70.4,"volume":1033640,"rsi_14":43.51,"sma_20":69.94,"sma_60":73.76,"sma_120":71.86},{"date":"2025-03-21","open":69.98,"high":71.03,"low":69.5,"close":70.65,"volume":1132766,"rsi_14":47.81,"sma_20":69.82,"sma_60":73.66,"sma_120":71.94},{"date":"2025-03-24","open":73.14,"high":74.7,"low":72.72,"close":73.55,"volume":1351617,"rsi_14":55.17,"sma_20":69.85,"sma_60":73.62,"sma_120":72.04},{"date":"2025-03-25","open":73.7,"high":73.93,"low":72.62,"close":73.53,"volume":974430,"rsi_14":52.18,"sma_20":69.92,"sma_60":73.57,"sma_120":72.15},{"date":"2025-03-26","open":73.6,"high":73.97,"low":72.91,"close":73.84,"volume":774402,"rsi_14":65.13,"sma_20":70.04,"sma_60":73.52,"sma_120":72.25},{"date":"2025-03-27","open":73.45,"high":74.35,"low":72.8,"close":73.98,"volume":692391,"rsi_14":64.29,"sma_20":70.21,"sma_60":73.49,"sma_120":72.36},{"date":"2025-03-28","open":73.96,"high":74.23,"low":72.5,"close":74.18,"volume":759190,"rsi_14":81.0,"sma_20":70.26,"sma_60":73.46,"sma_120":72.47},{"date":"2025-03-31","open":73.63,"high":74.64,"low":72.91,"close":74.46,"volume":1350028,"rsi_14":78.55,"sma_20":70.4,"sma_60":73.45,"sma_120":72.57},{"date":"2025-04-01","open":74.71,"high":76.45,"low":74.09,"close":75.14,"volume":1094892,"rsi_14":78.34,"sma_20":70.6,"sma_60":73.46,"sma_120":72.68},{"date":"2025-04-02","open":73.96,"high":77.12,"low":73.65,"close":76.88,"volume":1174032,"rsi_14":93.18,"sma_20":70.82,"sma_60":73.48,"sma_120":72.8},{"date":"2025-04-03","open":74.76,"high":77.03,"low":73.72,"close":73.79,"volume":1930812,"rsi_14":72.27,"sma_20":71.09,"sma_60":73.5,"sma_120":72.9},{"date":"2025-04-04","open":70.58,"high":73.12,"low":67.28,"close":69.86,"volume":2325214,"rsi_14":51.93,"sma_20":71.13,"sma_60":73.45,"sma_120":72.96},{"date":"2025-04-07","open":68.01,"high":72.0,"low":66.11,"close":70.12,"volume":2064438,"rsi_14":55.41,"sma_20":71.37,"sma_60":73.42,"sma_120":73.02},{"date":"2025-04-08","open":72.06,"high":72.89,"low":69.2,"close":69.67,"volume":2003013,"rsi_14":48.24,"sma_20":71.48,"sma_60":73.39,"sma_120":73.07},{"date":"2025-04-09","open":68.73,"high":75.4,"low":68.05,"close":74.71,"volume":1712255,"rsi_14":61.17,"sma_20":71.82,"sma_60":73.45,"sma_120":73.14},{"date":"2025-04-10","open":73.9,"high":75.46,"low":72.74,"close":74.01,"volume":1181755,"rsi_14":58.51,"sma_20":72.2,"sma_60":73.47,"sma_120":73.21},{"date":"2025-04-11","open":73.5,"high":76.06,"low":73.15,"close":75.59,"volume":1146358,"rsi_14":55.54,"sma_20":72.61,"sma_60":73.51,"sma_120":73.3},{"date":"2025-04-14","open":76.7,"high":77.64,"low":74.3,"close":75.21,"volume":1226870,"rsi_14":54.47,"sma_20":72.91,"sma_60":73.55,"sma_120":73.37},{"date":"2025-04-15","open":75.09,"high":76.33,"low":74.72,"close":75.58,"volume":1176047,"rsi_14":54.62,"sma_20":73.27,"sma_60":73.6,"sma_120":73.45},{"date":"2025-04-16","open":75.42,"high":76.07,"low":72.83,"close":73.92,"volume":1440012,"rsi_14":49.85,"sma_20":73.45,"sma_60":73.57,"sma_120":73.52},{"date":"2025-04-17","open":74.03,"high":75.8,"low":73.45,"close":75.12,"volume":828062,"rsi_14":52.2,"sma_20":73.69,"sma_60":73.55,"sma_120":73.61},{"date":"2025-04-21","open":74.88,"high":75.26,"low":72.3,"close":72.96,"volume":804726,"rsi_14":46.77,"sma_20":73.8,"sma_60":73.48,"sma_120":73.67},{"date":"2025-04-22","open":73.98,"high":76.12,"low":73.98,"close":75.35,"volume":1144551,"rsi_14":50.42,"sma_20":73.9,"sma_60":73.47,"sma_120":73.76},{"date":"2025-04-23","open":76.39,"high":77.52,"low":72.81,"close":73.93,"volume":1678613,"rsi_14":44.01,"sma_20":73.91,"sma_60":73.39,"sma_120":73.84},{"date":"2025-04-24","open":73.5,"high":75.51,"low":73.36,"close":74.8,"volume":949984,"rsi_14":52.25,"sma_20":73.96,"sma_60":73.33,"sma_120":73.91},{"date":"2025-04-25","open":74.86,"high":76.16,"low":73.68,"close":75.17,"volume":873203,"rsi_14":64.08,"sma_20":74.02,"sma_60":73.28,"sma_120":73.98},{"date":"2025-04-28","open":75.22,"high":75.75,"low":74.07,"close":75.04,"volume":969737,"rsi_14":63.14,"sma_20":74.07,"sma_60":73.21,"sma_120":74.06},{"date":"2025-04-29","open":74.32,"high":76.73,"low":73.62,"close":76.73,"volume":1147329,"rsi_14":67.69,"sma_20":74.18,"sma_60":73.2,"sma_120":74.14},{"date":"2025-04-30","open":75.98,"high":77.26,"low":75.04,"close":77.14,"volume":1406099,"rsi_14":57.93,"sma_20":74.28,"sma_60":73.18,"sma_120":74.22},{"date":"2025-05-01","open":76.3,"high":77.77,"low":76.03,"close":76.97,"volume":1290150,"rsi_14":60.0,"sma_20":74.28,"sma_60":73.21,"sma_120":74.3},{"date":"2025-05-02","open":77.66,"high":78.93,"low":77.38,"close":78.92,"volume":1570247,"rsi_14":60.98,"sma_20":74.54,"sma_60":73.25,"sma_120":74.39},{"date":"2025-05-05","open":78.34,"high":79.57,"low":77.34,"close":78.43,"volume":2201645,"rsi_14":60.54,"sma_20":74.97,"sma_60":73.27,"sma_120":74.47},{"date":"2025-05-06","open":70.6,"high":70.8,"low":63.38,"close":63.55,"volume":8329158,"rsi_14":29.81,"sma_20":74.64,"sma_60":73.05,"sma_120":74.41},{"date":"2025-05-07","open":63.64,"high":65.0,"low":61.73,"close":62.73,"volume":6255727,"rsi_14":30.67,"sma_20":74.29,"sma_60":72.84,"sma_120":74.34},{"date":"2025-05-08","open":62.94,"high":63.44,"low":60.16,"close":61.84,"volume":3747241,"rsi_14":26.82,"sma_20":73.65,"sma_60":72.6,"sma_120":74.26},{"date":"2025-05-09","open":62.17,"high":62.76,"low":60.74,"close":60.76,"volume":1995132,"rsi_14":27.87,"sma_20":72.99,"sma_60":72.33,"sma_120":74.16},{"date":"2025-05-12","open":62.03,"high":65.49,"low":61.93,"close":65.14,"volume":3130949,"rsi_14":32.72,"sma_20":72.46,"sma_60":72.13,"sma_120":74.1},{"date":"2025-05-13","open":65.08,"high":65.47,"low":63.5,"close":63.64,"volume":3203511,"rsi_14":32.64,"sma_20":71.89,"sma_60":71.91,"sma_120":74.03},{"date":"2025-05-14","open":63.91,"high":64.47,"low":63.08,"close":63.48,"volume":1677034,"rsi_14":30.43,"sma_20":71.28,"sma_60":71.68,"sma_120":73.95},{"date":"2025-05-15","open":63.22,"high":64.44,"low":63.22,"close":64.27,"volume":1238555,"rsi_14":31.42,"sma_20":70.8,"sma_60":71.46,"sma_120":73.87},{"date":"2025-05-16","open":64.66,"high":66.11,"low":64.61,"close":65.89,"volume":1923944,"rsi_14":35.16,"sma_20":70.34,"sma_60":71.32,"sma_120":73.8},{"date":"2025-05-19","open":65.55,"high":66.67,"low":65.14,"close":66.67,"volume":2087024,"rsi_14":33.19,"sma_20":70.02,"sma_60":71.22,"sma_120":73.72},{"date":"2025-05-20","open":66.45,"high":67.0,"low":64.62,"close":65.32,"volume":2189137,"rsi_14":30.85,"sma_20":69.52,"sma_60":71.09,"sma_120":73.61},{"date":"2025-05-21","open":64.71,"high":64.8,"low":62.09,"close":62.14,"volume":2085187,"rsi_14":28.11,"sma_20":68.93,"sma_60":70.92,"sma_120":73.49},{"date":"2025-05-22","open":62.26,"high":62.83,"low":60.43,"close":60.63,"volume":2198237,"rsi_14":22.64,"sma_20":68.22,"sma_60":70.74,"sma_120":73.33},{"date":"2025-05-23","open":60.63,"high":62.01,"low":59.59,"close":61.68,"volume":1619115,"rsi_14":25.36,"sma_20":67.55,"sma_60":70.59,"sma_120":73.21},{"date":"2025-05-27","open":63.12,"high":63.83,"low":60.8,"close":61.01,"volume":3131320,"rsi_14":43.58,"sma_20":66.85,"sma_60":70.39,"sma_120":73.06},{"date":"2025-05-28","open":60.96,"high":61.16,"low":60.15,"close":60.37,"volume":2228071,"rsi_14":43.98,"sma_20":66.03,"sma_60":70.2,"sma_120":72.92},{"date":"2025-05-29","open":60.51,"high":62.22,"low":60.09,"close":61.71,"volume":2827656,"rsi_14":49.68,"sma_20":65.26,"sma_60":70.05,"sma_120":72.79},{"date":"2025-05-30","open":61.71,"high":63.38,"low":61.69,"close":62.95,"volume":2429404,"rsi_14":55.42,"sma_20":64.56,"sma_60":69.89,"sma_120":72.67},{"date":"2025-06-02","open":62.46,"high":63.31,"low":61.98,"close":62.99,"volume":1975478,"rsi_14":43.23,"sma_20":63.76,"sma_60":69.8,"sma_120":72.54},{"date":"2025-06-03","open":62.76,"high":63.52,"low":62.09,"close":63.17,"volume":1832346,"rsi_14":48.38,"sma_20":63.0,"sma_60":69.7,"sma_120":72.42},{"date":"2025-06-04","open":63.17,"high":63.34,"low":62.06,"close":62.15,"volume":1497488,"rsi_14":45.68,"sma_20":62.93,"sma_60":69.64,"sma_120":72.3},{"date":"2025-06-05","open":61.89,"high":62.29,"low":60.47,"close":61.64,"volume":2106555,"rsi_14":41.31,"sma_20":62.87,"sma_60":69.55,"sma_120":72.17},{"date":"2025-06-06","open":62.33,"high":62.33,"low":59.81,"close":60.97,"volume":2248830,"rsi_14":32.65,"sma_20":62.83,"sma_60":69.43,"sma_120":72.03},{"date":"2025-06-09","open":61.05,"high":61.17,"low":59.85,"close":60.14,"volume":1983442,"rsi_14":27.06,"sma_20":62.8,"sma_60":69.33,"sma_120":71.88},{"date":"2025-06-10","open":60.31,"high":61.38,"low":60.19,"close":61.33,"volume":1838105,"rsi_14":35.82,"sma_20":62.61,"sma_60":69.23,"sma_120":71.74},{"date":"2025-06-11","open":61.26,"high":61.88,"low":59.68,"close":59.8,"volume":1441175,"rsi_14":40.58,"sma_20":62.42,"sma_60":69.07,"sma_120":71.59},{"date":"2025-06-12","open":59.54,"high":60.16,"low":58.42,"close":60.11,"volume":2888353,"rsi_14":47.68,"sma_20":62.25,"sma_60":68.93,"sma_120":71.45},{"date":"2025-06-13","open":59.79,"high":60.27,"low":58.24,"close":58.67,"volume":2155545,"rsi_14":37.04,"sma_20":61.97,"sma_60":68.74,"sma_120":71.31},{"date":"2025-06-16","open":59.28,"high":62.94,"low":59.28,"close":62.83,"volume":3424936,"rsi_14":56.03,"sma_20":61.81,"sma_60":68.61,"sma_120":71.18},{"date":"2025-06-17","open":62.06,"high":63.08,"low":61.99,"close":62.71,"volume":2245822,"rsi_14":58.02,"sma_20":61.62,"sma_60":68.48,"sma_120":71.07},{"date":"2025-06-18","open":62.81,"high":62.88,"low":60.6,"close":60.75,"volume":2134317,"rsi_14":46.84,"sma_20":61.39,"sma_60":68.27,"sma_120":70.94},{"date":"2025-06-20","open":61.03,"high":61.1,"low":58.51,"close":58.78,"volume":2974881,"rsi_14":36.91,"sma_20":61.22,"sma_60":68.02,"sma_120":70.8},{"date":"2025-06-23","open":59.01,"high":59.92,"low":58.4,"close":59.32,"volume":2119954,"rsi_14":38.83,"sma_20":61.15,"sma_60":67.78,"sma_120":70.65},{"date":"2025-06-24","open":59.8,"high":60.44,"low":59.54,"close":59.8,"volume":1771087,"rsi_14":39.93,"sma_20":61.06,"sma_60":67.54,"sma_120":70.51},{"date":"2025-06-25","open":59.84,"high":60.2,"low":58.51,"close":58.75,"volume":1302890,"rsi_14":39.86,"sma_20":60.95,"sma_60":67.29,"sma_120":70.37},{"date":"2025-06-26","open":58.45,"high":58.85,"low":55.69,"close":57.26,"volume":5562226,"rsi_14":37.66,"sma_20":60.79,"sma_60":67.0,"sma_120":70.22},{"date":"2025-06-27","open":57.59,"high":58.69,"low":56.8,"close":58.54,"volume":5064201,"rsi_14":43.38,"sma_20":60.63,"sma_60":66.72,"sma_120":70.09},{"date":"2025-06-30","open":58.5,"high":59.05,"low":57.13,"close":57.93,"volume":2734785,"rsi_14":43.91,"sma_20":60.38,"sma_60":66.41,"sma_120":69.95},{"date":"2025-07-01","open":58.13,"high":59.45,"low":57.87,"close":58.78,"volume":2095096,"rsi_14":42.83,"sma_20":60.17,"sma_60":66.16,"sma_120":69.83},{"date":"2025-07-02","open":58.39,"high":58.76,"low":57.0,"close":57.5,"volume":1960947,"rsi_14":43.44,"sma_20":59.89,"sma_60":65.95,"sma_120":69.7},{"date":"2025-07-03","open":57.74,"high":58.01,"low":56.91,"close":57.58,"volume":832039,"rsi_14":42.69,"sma_20":59.66,"sma_60":65.74,"sma_120":69.58},{"date":"2025-07-07","open":57.91,"high":58.74,"low":57.21,"close":57.28,"volume":2057489,"rsi_14":45.7,"sma_20":59.44,"sma_60":65.54,"sma_120":69.46},{"date":"2025-07-08","open":57.71,"high":57.86,"low":56.59,"close":57.51,"volume":2984662,"rsi_14":28.27,"sma_20":59.27,"sma_60":65.25,"sma_120":69.35},{"date":"2025-07-09","open":57.51,"high":57.8,"low":56.7,"close":57.68,"volume":2342376,"rsi_14":29.54,"sma_20":59.15,"sma_60":64.98,"sma_120":69.22},{"date":"2025-07-10","open":57.72,"high":58.78,"low":57.33,"close":58.29,"volume":1744604,"rsi_14":38.76,"sma_20":58.99,"sma_60":64.69,"sma_120":69.1},{"date":"2025-07-11","open":58.12,"high":58.36,"low":57.28,"close":57.94,"volume":1250206,"rsi_14":45.49,"sma_20":58.9,"sma_60":64.4,"sma_120":68.97},{"date":"2025-07-14","open":57.97,"high":58.75,"low":57.38,"close":58.75,"volume":2801219,"rsi_14":47.03,"sma_20":58.83,"sma_60":64.12,"sma_120":68.86},{"date":"2025-07-15","open":58.57,"high":58.99,"low":56.14,"close":56.42,"volume":2873881,"rsi_14":35.23,"sma_20":58.72,"sma_60":63.83,"sma_120":68.7},{"date":"2025-07-16","open":56.84,"high":57.35,"low":56.19,"close":57.24,"volume":1843770,"rsi_14":43.26,"sma_20":58.44,"sma_60":63.53,"sma_120":68.54},{"date":"2025-07-17","open":56.49,"high":57.65,"low":55.74,"close":57.2,"volume":2860813,"rsi_14":49.69,"sma_20":58.17,"sma_60":63.27,"sma_120":68.38},{"date":"2025-07-18","open":57.34,"high":58.24,"low":56.72,"close":58.2,"volume":1990471,"rsi_14":48.21,"sma_20":58.04,"sma_60":62.98,"sma_120":68.23},{"date":"2025-07-21","open":58.95,"high":59.1,"low":57.39,"close":57.52,"volume":2158884,"rsi_14":47.85,"sma_20":57.97,"sma_60":62.71,"sma_120":68.05},{"date":"2025-07-22","open":57.63,"high":57.82,"low":55.21,"close":55.29,"volume":3728997,"rsi_14":34.03,"sma_20":57.77,"sma_60":62.38,"sma_120":67.86},{"date":"2025-07-23","open":55.96,"high":55.96,"low":53.89,"close":54.81,"volume":3233348,"rsi_14":36.72,"sma_20":57.52,"sma_60":62.04,"sma_120":67.66},{"date":"2025-07-24","open":54.74,"high":54.74,"low":53.57,"close":53.95,"volume":3294540,"rsi_14":33.36,"sma_20":57.28,"sma_60":61.69,"sma_120":67.45},{"date":"2025-07-25","open":54.27,"high":54.92,"low":53.67,"close":54.74,"volume":3396056,"rsi_14":38.86,"sma_20":57.16,"sma_60":61.33,"sma_120":67.26},{"date":"2025-07-28","open":54.62,"high":56.38,"low":54.09,"close":55.51,"volume":2606414,"rsi_14":41.62,"sma_20":57.01,"sma_60":60.97,"sma_120":67.07},{"date":"2025-07-29","open":55.31,"high":56.2,"low":55.31,"close":55.83,"volume":2437172,"rsi_14":42.35,"sma_20":56.9,"sma_60":60.61,"sma_120":66.91},{"date":"2025-07-30","open":56.16,"high":56.69,"low":54.81,"close":54.85,"volume":2229273,"rsi_14":36.2,"sma_20":56.7,"sma_60":60.21,"sma_120":66.73},{"date":"2025-07-31","open":54.8,"high":55.24,"low":54.13,"close":54.58,"volume":1936255,"rsi_14":36.43,"sma_20":56.56,"sma_60":59.81,"sma_120":66.54},{"date":"2025-08-01","open":54.37,"high":54.8,"low":53.79,"close":54.11,"volume":2276956,"rsi_14":30.73,"sma_20":56.39,"sma_60":59.66,"sma_120":66.36},{"date":"2025-08-04","open":54.09,"high":54.65,"low":53.07,"close":53.64,"volume":3450641,"rsi_14":36.35,"sma_20":56.2,"sma_60":59.51,"sma_120":66.17},{"date":"2025-08-05","open":44.31,"high":44.89,"low":34.02,"close":36.18,"volume":16894236,"rsi_14":10.74,"sma_20":55.14,"sma_60":59.08,"sma_120":65.84},{"date":"2025-08-06","open":36.47,"high":39.25,"low":36.33,"close":38.95,"volume":11448038,"rsi_14":19.12,"sma_20":54.2,"sma_60":58.71,"sma_120":65.52},{"date":"2025-08-07","open":39.42,"high":41.19,"low":38.82,"close":39.16,"volume":8932676,"rsi_14":16.9,"sma_20":53.24,"sma_60":58.28,"sma_120":65.2},{"date":"2025-08-08","open":39.21,"high":39.7,"low":38.18,"close":38.99,"volume":3356607,"rsi_14":17.2,"sma_20":52.3,"sma_60":57.87,"sma_120":64.89},{"date":"2025-08-11","open":38.86,"high":39.49,"low":38.07,"close":38.83,"volume":3440150,"rsi_14":18.56,"sma_20":51.3,"sma_60":57.46,"sma_120":64.57},{"date":"2025-08-12","open":38.85,"high":39.42,"low":38.3,"close":38.74,"volume":2782204,"rsi_14":18.84,"sma_20":50.42,"sma_60":57.03,"sma_120":64.25},{"date":"2025-08-13","open":38.46,"high":39.94,"low":38.38,"close":39.53,"volume":3788336,"rsi_14":21.97,"sma_20":49.53,"sma_60":56.59,"sma_120":63.96},{"date":"2025-08-14","open":39.0,"high":39.46,"low":37.88,"close":38.0,"volume":2396151,"rsi_14":18.37,"sma_20":48.57,"sma_60":56.12,"sma_120":63.67},{"date":"2025-08-15","open":38.26,"high":38.73,"low":37.48,"close":38.36,"volume":2527854,"rsi_14":17.08,"sma_20":47.58,"sma_60":55.67,"sma_120":63.38},{"date":"2025-08-18","open":38.49,"high":39.01,"low":38.06,"close":38.49,"volume":2809123,"rsi_14":16.47,"sma_20":46.63,"sma_60":55.27,"sma_120":63.1},{"date":"2025-08-19","open":38.6,"high":41.32,"low":38.6,"close":40.77,"volume":4382747,"rsi_14":24.08,"sma_20":45.9,"sma_60":54.94,"sma_120":62.84},{"date":"2025-08-20","open":41.18,"high":41.52,"low":40.25,"close":40.69,"volume":3347730,"rsi_14":24.25,"sma_20":45.19,"sma_60":54.59,"sma_120":62.59},{"date":"2025-08-21","open":40.32,"high":40.51,"low":39.46,"close":39.78,"volume":2579119,"rsi_14":23.86,"sma_20":44.49,"sma_60":54.24,"sma_120":62.31},{"date":"2025-08-22","open":40.01,"high":40.96,"low":39.89,"close":39.91,"volume":2917040,"rsi_14":24.64,"sma_20":43.74,"sma_60":53.9,"sma_120":62.05},{"date":"2025-08-25","open":39.72,"high":39.78,"low":38.64,"close":38.66,"volume":2896284,"rsi_14":61.42,"sma_20":42.9,"sma_60":53.51,"sma_120":61.78},{"date":"2025-08-26","open":38.89,"high":40.0,"low":38.37,"close":39.77,"volume":3340060,"rsi_14":54.46,"sma_20":42.1,"sma_60":53.13,"sma_120":61.51},{"date":"2025-08-27","open":39.72,"high":41.42,"low":39.65,"close":40.71,"volume":3393150,"rsi_14":57.8,"sma_20":41.39,"sma_60":52.76,"sma_120":61.28},{"date":"2025-08-28","open":40.26,"high":41.35,"low":40.08,"close":40.87,"volume":5025268,"rsi_14":59.48,"sma_20":40.71,"sma_60":52.38,"sma_120":61.04},{"date":"2025-08-29","open":40.69,"high":41.43,"low":40.05,"close":41.05,"volume":3506226,"rsi_14":61.17,"sma_20":40.05,"sma_60":52.03,"sma_120":60.84},{"date":"2025-09-02","open":41.5,"high":41.82,"low":40.49,"close":41.62,"volume":3970859,"rsi_14":63.82,"sma_20":39.45,"sma_60":51.7,"sma_120":60.62},{"date":"2025-09-03","open":41.1,"high":42.63,"low":41.1,"close":41.87,"volume":3006448,"rsi_14":61.84,"sma_20":39.74,"sma_60":51.38,"sma_120":60.41},{"date":"2025-09-04","open":41.92,"high":42.95,"low":41.85,"close":42.68,"volume":2895019,"rsi_14":75.55,"sma_20":39.92,"sma_60":51.09,"sma_120":60.21},{"date":"2025-09-05","open":42.66,"high":43.02,"low":39.33,"close":39.46,"volume":4216116,"rsi_14":54.58,"sma_20":39.94,"sma_60":50.73,"sma_120":59.98},{"date":"2025-09-08","open":38.68,"high":39.06,"low":35.05,"close":35.77,"volume":7516282,"rsi_14":41.27,"sma_20":39.78,"sma_60":50.32,"sma_120":59.7},{"date":"2025-09-09","open":35.92,"high":37.78,"low":35.45,"close":37.71,"volume":4342009,"rsi_14":39.96,"sma_20":39.72,"sma_60":49.95,"sma_120":59.44},{"date":"2025-09-10","open":37.03,"high":37.52,"low":36.3,"close":36.76,"volume":3504378,"rsi_14":37.8,"sma_20":39.62,"sma_60":49.59,"sma_120":59.16},{"date":"2025-09-11","open":36.83,"high":37.44,"low":36.51,"close":37.31,"volume":3250707,"rsi_14":42.16,"sma_20":39.51,"sma_60":49.16,"sma_120":58.89},{"date":"2025-09-12","open":37.32,"high":38.77,"low":37.32,"close":38.07,"volume":2536380,"rsi_14":44.38,"sma_20":39.52,"sma_60":48.75,"sma_120":58.62},{"date":"2025-09-15","open":38.06,"high":38.34,"low":35.39,"close":35.51,"volume":3586921,"rsi_14":41.1,"sma_20":39.37,"sma_60":48.33,"sma_120":58.3},{"date":"2025-09-16","open":35.61,"high":37.09,"low":35.52,"close":36.75,"volume":2613581,"rsi_14":41.53,"sma_20":39.29,"sma_60":47.96,"sma_120":57.99},{"date":"2025-09-17","open":36.75,"high":37.05,"low":36.02,"close":36.63,"volume":2439897,"rsi_14":38.0,"sma_20":39.08,"sma_60":47.58,"sma_120":57.68},{"date":"2025-09-18","open":36.76,"high":37.09,"low":36.44,"close":36.68,"volume":2102441,"rsi_14":37.6,"sma_20":38.88,"sma_60":47.2,"sma_120":57.37},{"date":"2025-09-19","open":36.78,"high":36.98,"low":35.72,"close":36.0,"volume":3589184,"rsi_14":35.48,"sma_20":38.69,"sma_60":46.82,"sma_120":57.05},{"date":"2025-09-22","open":35.7,"high":36.62,"low":35.5,"close":36.43,"volume":2832174,"rsi_14":34.96,"sma_20":38.52,"sma_60":46.47,"sma_120":56.74},{"date":"2025-09-23","open":36.74,"high":37.27,"low":36.07,"close":36.62,"volume":2237037,"rsi_14":34.73,"sma_20":38.41,"sma_60":46.11,"sma_120":56.42},{"date":"2025-09-24","open":36.76,"high":37.02,"low":36.24,"close":36.56,"volume":2152289,"rsi_14":31.39,"sma_20":38.25,"sma_60":45.75,"sma_120":56.08},{"date":"2025-09-25","open":36.75,"high":37.12,"low":36.35,"close":36.64,"volume":2303745,"rsi_14":39.4,"sma_20":38.05,"sma_60":45.38,"sma_120":55.77},{"date":"2025-09-26","open":36.81,"high":36.89,"low":36.26,"close":36.8,"volume":1967108,"rsi_14":55.27,"sma_20":37.85,"sma_60":45.04,"sma_120":55.49},{"date":"2025-09-29","open":36.84,"high":36.95,"low":36.0,"close":36.76,"volume":2447102,"rsi_14":43.96,"sma_20":37.63,"sma_60":44.69,"sma_120":55.22},{"date":"2025-09-30","open":36.81,"high":36.81,"low":36.1,"close":36.35,"volume":2017413,"rsi_14":47.2,"sma_20":37.37,"sma_60":44.34,"sma_120":54.94},{"date":"2025-10-01","open":36.4,"high":36.95,"low":35.75,"close":36.23,"volume":2253435,"rsi_14":42.17,"sma_20":37.09,"sma_60":43.99,"sma_120":54.62},{"date":"2025-10-02","open":36.0,"high":36.17,"low":35.28,"close":35.86,"volume":1951995,"rsi_14":33.03,"sma_20":36.75,"sma_60":43.62,"sma_120":54.3},{"date":"2025-10-03","open":35.87,"high":36.16,"low":34.96,"close":34.99,"volume":2663543,"rsi_14":44.61,"sma_20":36.52,"sma_60":43.23,"sma_120":53.96},{"date":"2025-10-06","open":35.15,"high":35.46,"low":33.73,"close":33.73,"volume":3216523,"rsi_14":18.8,"sma_20":36.42,"sma_60":42.83,"sma_120":53.62},{"date":"2025-10-07","open":33.93,"high":35.2,"low":33.8,"close":34.77,"volume":2701938,"rsi_14":33.85,"sma_20":36.27,"sma_60":42.43,"sma_120":53.28},{"date":"2025-10-08","open":34.5,"high":35.28,"low":33.87,"close":34.79,"volume":1757855,"rsi_14":33.51,"sma_20":36.17,"sma_60":42.07,"sma_120":52.95},{"date":"2025-10-09","open":34.81,"high":35.47,"low":34.63,"close":35.34,"volume":3114376,"rsi_14":44.11,"sma_20":36.08,"sma_60":41.71,"sma_120":52.62},{"date":"2025-10-10","open":35.29,"high":35.51,"low":33.89,"close":34.13,"volume":2249220,"rsi_14":31.97,"sma_20":35.88,"sma_60":41.32,"sma_120":52.29},{"date":"2025-10-13","open":34.32,"high":34.63,"low":33.52,"close":34.32,"volume":2035056,"rsi_14":31.97,"sma_20":35.82,"sma_60":40.92,"sma_120":51.95},{"date":"2025-10-14","open":34.15,"high":35.3,"low":34.01,"close":34.72,"volume":1887433,"rsi_14":36.31,"sma_20":35.72,"sma_60":40.54,"sma_120":51.63},{"date":"2025-10-15","open":34.77,"high":35.67,"low":34.43,"close":34.5,"volume":2216143,"rsi_14":34.4,"sma_20":35.61,"sma_60":40.2,"sma_120":51.29},{"date":"2025-10-16","open":34.5,"high":34.88,"low":32.94,"close":33.21,"volume":2048453,"rsi_14":27.53,"sma_20":35.44,"sma_60":39.84,"sma_120":50.94},{"date":"2025-10-17","open":33.6,"high":33.84,"low":32.72,"close":33.0,"volume":2587535,"rsi_14":26.96,"sma_20":35.29,"sma_60":39.49,"sma_120":50.59},{"date":"2025-10-20","open":33.14,"high":33.49,"low":32.0,"close":32.34,"volume":3337721,"rsi_14":26.16,"sma_20":35.08,"sma_60":39.11,"sma_120":50.22},{"date":"2025-10-21","open":32.6,"high":33.55,"low":32.23,"close":33.48,"volume":2037963,"rsi_14":35.42,"sma_20":34.93,"sma_60":38.75,"sma_120":49.86},{"date":"2025-10-22","open":33.61,"high":34.39,"low":33.31,"close":33.36,"volume":2194902,"rsi_14":36.38,"sma_20":34.77,"sma_60":38.37,"sma_120":49.49},{"date":"2025-10-23","open":33.7,"high":33.8,"low":32.86,"close":33.39,"volume":2348702,"rsi_14":40.41,"sma_20":34.6,"sma_60":38.02,"sma_120":49.11},{"date":"2025-10-24","open":33.27,"high":33.42,"low":32.32,"close":33.05,"volume":2391564,"rsi_14":45.42,"sma_20":34.42,"sma_60":37.66,"sma_120":48.74},{"date":"2025-10-27","open":33.26,"high":33.26,"low":31.05,"close":31.89,"volume":4573043,"rsi_14":30.9,"sma_20":34.17,"sma_60":37.29,"sma_120":48.47},{"date":"2025-10-28","open":31.88,"high":31.88,"low":30.44,"close":31.59,"volume":4046785,"rsi_14":29.54,"sma_20":33.93,"sma_60":36.92,"sma_120":48.21},{"date":"2025-10-29","open":31.46,"high":31.92,"low":30.81,"close":30.84,"volume":3025619,"rsi_14":21.95,"sma_20":33.66,"sma_60":36.83,"sma_120":47.95},{"date":"2025-10-30","open":30.67,"high":31.68,"low":30.1,"close":30.2,"volume":2351551,"rsi_14":23.62,"sma_20":33.38,"sma_60":36.68,"sma_120":47.7},{"date":"2025-10-31","open":30.25,"high":30.73,"low":29.9,"close":30.13,"volume":3835225,"rsi_14":21.42,"sma_20":33.14,"sma_60":36.53,"sma_120":47.41},{"date":"2025-11-03","open":30.36,"high":30.85,"low":29.99,"close":30.39,"volume":4716718,"rsi_14":19.89,"sma_20":32.97,"sma_60":36.39,"sma_120":47.13},{"date":"2025-11-04","open":30.59,"high":30.88,"low":30.02,"close":30.33,"volume":2540415,"rsi_14":20.34,"sma_20":32.75,"sma_60":36.25,"sma_120":46.85},{"date":"2025-11-05","open":30.41,"high":30.64,"low":30.1,"close":30.15,"volume":1869707,"rsi_14":24.16,"sma_20":32.52,"sma_60":36.11,"sma_120":46.57},{"date":"2025-11-06","open":30.15,"high":30.19,"low":28.85,"close":29.0,"volume":2703907,"rsi_14":20.85,"sma_20":32.2,"sma_60":35.93,"sma_120":46.26},{"date":"2025-11-07","open":29.03,"high":29.27,"low":28.62,"close":29.27,"volume":2500588,"rsi_14":26.28,"sma_20":31.96,"sma_60":35.78,"sma_120":45.95},{"date":"2025-11-10","open":29.26,"high":29.34,"low":28.16,"close":28.27,"volume":2873569,"rsi_14":8.85,"sma_20":31.66,"sma_60":35.62,"sma_120":45.64},{"date":"2025-11-11","open":28.45,"high":28.67,"low":27.52,"close":27.69,"volume":4736169,"rsi_14":8.25,"sma_20":31.3,"sma_60":35.44,"sma_120":45.35},{"date":"2025-11-12","open":27.89,"high":28.24,"low":27.59,"close":27.61,"volume":4167835,"rsi_14":7.75,"sma_20":30.96,"sma_60":35.22,"sma_120":45.08},{"date":"2025-11-13","open":27.68,"high":27.86,"low":26.83,"close":26.95,"volume":4137615,"rsi_14":7.4,"sma_20":30.65,"sma_60":34.99,"sma_120":44.79},{"date":"2025-11-14","open":26.75,"high":27.36,"low":26.43,"close":26.96,"volume":6044749,"rsi_14":8.99,"sma_20":30.34,"sma_60":34.77,"sma_120":44.51},{"date":"2025-11-17","open":26.68,"high":26.8,"low":25.4,"close":25.62,"volume":6108325,"rsi_14":7.66,"sma_20":30.01,"sma_60":34.54,"sma_120":44.22},{"date":"2025-11-18","open":24.38,"high":26.34,"low":22.45,"close":26.26,"volume":12968562,"rsi_14":17.0,"sma_20":29.65,"sma_60":34.33,"sma_120":43.92},{"date":"2025-11-19","open":25.5,"high":29.32,"low":25.49,"close":29.26,"volume":10025821,"rsi_14":44.95,"sma_20":29.44,"sma_60":34.15,"sma_120":43.64},{"date":"2025-11-20","open":29.54,"high":31.11,"low":29.26,"close":29.8,"volume":8975142,"rsi_14":48.31,"sma_20":29.26,"sma_60":33.97,"sma_120":43.36},{"date":"2025-11-21","open":30.0,"high":30.97,"low":29.34,"close":29.77,"volume":5347419,"rsi_14":46.75,"sma_20":29.1,"sma_60":33.79,"sma_120":43.09},{"date":"2025-11-24","open":29.54,"high":30.9,"low":29.31,"close":30.75,"volume":5430958,"rsi_14":52.01,"sma_20":29.04,"sma_60":33.62,"sma_120":42.82},{"date":"2025-11-25","open":30.23,"high":31.14,"low":30.19,"close":30.36,"volume":3396044,"rsi_14":50.98,"sma_20":28.98,"sma_60":33.43,"sma_120":42.56},{"date":"2025-11-26","open":30.27,"high":31.05,"low":30.25,"close":30.59,"volume":1865338,"rsi_14":58.15,"sma_20":28.97,"sma_60":33.24,"sma_120":42.31},{"date":"2025-11-28","open":30.6,"high":31.05,"low":30.31,"close":30.89,"volume":1035013,"rsi_14":58.28,"sma_20":29.0,"sma_60":33.04,"sma_120":42.07},{"date":"2025-12-01","open":30.38,"high":31.6,"low":30.07,"close":30.89,"volume":3328619,"rsi_14":64.92,"sma_20":29.04,"sma_60":32.9,"sma_120":41.81},{"date":"2025-12-02","open":30.92,"high":30.92,"low":29.46,"close":30.85,"volume":3526216,"rsi_14":69.17,"sma_20":29.06,"sma_60":32.82,"sma_120":41.57},{"date":"2025-12-03","open":30.96,"high":31.76,"low":30.56,"close":30.82,"volume":4041441,"rsi_14":69.6,"sma_20":29.09,"sma_60":32.7,"sma_120":41.33},{"date":"2025-12-04","open":31.11,"high":31.38,"low":30.48,"close":31.36,"volume":1966767,"rsi_14":77.32,"sma_20":29.15,"sma_60":32.61,"sma_120":41.1},{"date":"2025-12-05","open":31.28,"high":31.42,"low":30.48,"close":31.17,"volume":2192605,"rsi_14":75.52,"sma_20":29.26,"sma_60":32.51,"sma_120":40.84},{"date":"2025-12-08","open":30.89,"high":31.44,"low":30.24,"close":30.51,"volume":2707031,"rsi_14":82.3,"sma_20":29.32,"sma_60":32.39,"sma_120":40.57},{"date":"2025-12-09","open":30.58,"high":31.53,"low":30.48,"close":30.55,"volume":2713130,"rsi_14":80.77,"sma_20":29.43,"sma_60":32.3,"sma_120":40.32},{"date":"2025-12-10","open":30.62,"high":33.42,"low":30.6,"close":33.3,"volume":5429945,"rsi_14":80.06,"sma_20":29.71,"sma_60":32.24,"sma_120":40.1},{"date":"2025-12-11","open":33.23,"high":33.56,"low":32.34,"close":32.67,"volume":3178339,"rsi_14":71.07,"sma_20":29.97,"sma_60":32.18,"sma_120":39.88},{"date":"2025-12-12","open":32.61,"high":32.98,"low":31.89,"close":31.95,"volume":2269063,"rsi_14":64.53,"sma_20":30.22,"sma_60":32.1,"sma_120":39.65},{"date":"2025-12-15","open":31.63,"high":33.31,"low":31.61,"close":32.78,"volume":3069384,"rsi_14":63.81,"sma_20":30.51,"sma_60":32.05,"sma_120":39.43},{"date":"2025-12-16","open":32.91,"high":33.08,"low":30.03,"close":30.93,"volume":6773539,"rsi_14":53.23,"sma_20":30.77,"sma_60":31.95,"sma_120":39.21},{"date":"2025-12-17","open":31.03,"high":31.4,"low":29.82,"close":29.96,"volume":4899216,"rsi_14":46.7,"sma_20":30.96,"sma_60":31.84,"sma_120":38.98},{"date":"2025-12-18","open":30.11,"high":30.33,"low":29.28,"close":29.28,"volume":3834687,"rsi_14":41.89,"sma_20":30.96,"sma_60":31.72,"sma_120":38.74},{"date":"2025-12-19","open":29.63,"high":29.79,"low":28.57,"close":29.04,"volume":4715551,"rsi_14":40.9,"sma_20":30.92,"sma_60":31.6,"sma_120":38.49},{"date":"2025-12-22","open":28.8,"high":29.81,"low":28.7,"close":29.5,"volume":3174283,"rsi_14":43.63,"sma_20":30.91,"sma_60":31.47,"sma_120":38.26},{"date":"2025-12-23","open":29.69,"high":30.43,"low":29.37,"close":29.95,"volume":2908359,"rsi_14":46.05,"sma_20":30.87,"sma_60":31.36,"sma_120":38.03},{"date":"2025-12-24","open":29.94,"high":30.43,"low":29.81,"close":30.13,"volume":839529,"rsi_14":44.23,"sma_20":30.86,"sma_60":31.26,"sma_120":37.8},{"date":"2025-12-26","open":30.1,"high":30.4,"low":29.75,"close":30.16,"volume":1377647,"rsi_14":45.19,"sma_20":30.83,"sma_60":31.16,"sma_120":37.57},{"date":"2025-12-29","open":30.15,"high":30.15,"low":26.67,"close":27.33,"volume":4484827,"rsi_14":37.44,"sma_20":30.66,"sma_60":31.01,"sma_120":37.32},{"date":"2025-12-30","open":27.24,"high":27.3,"low":26.39,"close":26.69,"volume":3572261,"rsi_14":35.44,"sma_20":30.45,"sma_60":30.88,"sma_120":37.05},{"date":"2025-12-31","open":26.65,"high":27.07,"low":26.39,"close":26.73,"volume":2367403,"rsi_14":18.86,"sma_20":30.24,"sma_60":30.76,"sma_120":36.79},{"date":"2026-01-02","open":26.64,"high":27.15,"low":26.07,"close":26.09,"volume":2468785,"rsi_14":18.84,"sma_20":30.0,"sma_60":30.61,"sma_120":36.52},{"date":"2026-01-05","open":26.05,"high":26.05,"low":23.84,"close":23.89,"volume":6478256,"rsi_14":16.53,"sma_20":29.63,"sma_60":30.43,"sma_120":36.25},{"date":"2026-01-06","open":23.9,"high":23.99,"low":23.13,"close":23.5,"volume":4028835,"rsi_14":10.0,"sma_20":29.25,"sma_60":30.23,"sma_120":35.97},{"date":"2026-01-07","open":23.73,"high":24.03,"low":22.96,"close":23.05,"volume":3517218,"rsi_14":11.37,"sma_20":28.87,"sma_60":30.05,"sma_120":35.69},{"date":"2026-01-08","open":22.73,"high":24.98,"low":22.71,"close":24.76,"volume":4548366,"rsi_14":26.23,"sma_20":28.58,"sma_60":29.89,"sma_120":35.41},{"date":"2026-01-09","open":24.86,"high":25.26,"low":24.43,"close":24.82,"volume":3210056,"rsi_14":28.39,"sma_20":28.16,"sma_60":29.73,"sma_120":35.13},{"date":"2026-01-12","open":24.25,"high":24.42,"low":21.67,"close":23.1,"volume":5331749,"rsi_14":24.83,"sma_20":27.68,"sma_60":29.54,"sma_120":34.87},{"date":"2026-01-13","open":23.22,"high":24.04,"low":23.05,"close":23.08,"volume":3059941,"rsi_14":21.74,"sma_20":27.24,"sma_60":29.37,"sma_120":34.6},{"date":"2026-01-14","open":22.98,"high":24.53,"low":22.98,"close":23.74,"volume":4856915,"rsi_14":23.16,"sma_20":26.79,"sma_60":29.21,"sma_120":34.35},{"date":"2026-01-15","open":23.45,"high":24.48,"low":23.16,"close":24.32,"volume":4263508,"rsi_14":25.73,"sma_20":26.46,"sma_60":29.08,"sma_120":34.1},{"date":"2026-01-16","open":24.16,"high":24.32,"low":23.53,"close":23.91,"volume":3375609,"rsi_14":24.7,"sma_20":26.15,"sma_60":28.92,"sma_120":33.83},{"date":"2026-01-20","open":24.65,"high":26.79,"low":24.65,"close":26.78,"volume":5551211,"rsi_14":47.78,"sma_20":26.03,"sma_60":28.81,"sma_120":33.59},{"date":"2026-01-21","open":26.46,"high":28.16,"low":26.33,"close":28.09,"volume":5551553,"rsi_14":55.36,"sma_20":25.98,"sma_60":28.72,"sma_120":33.37},{"date":"2026-01-22","open":28.09,"high":28.27,"low":27.39,"close":27.9,"volume":2905704,"rsi_14":54.43,"sma_20":25.9,"sma_60":28.64,"sma_120":33.15},{"date":"2026-01-23","open":27.74,"high":28.22,"low":27.32,"close":27.66,"volume":3562100,"rsi_14":56.13,"sma_20":25.79,"sma_60":28.57,"sma_120":32.93},{"date":"2026-01-26","open":27.11,"high":27.11,"low":24.64,"close":25.58,"volume":6486500,"rsi_14":56.66,"sma_20":25.56,"sma_60":28.47,"sma_120":32.69},{"date":"2026-01-27","open":25.55,"high":26.69,"low":25.49,"close":26.07,"volume":3909400,"rsi_14":60.05,"sma_20":25.35,"sma_60":28.39,"sma_120":32.61},{"date":"2026-01-28","open":26.04,"high":26.07,"low":24.69,"close":24.78,"volume":3888900,"rsi_14":56.35,"sma_20":25.23,"sma_60":28.3,"sma_120":32.49},{"date":"2026-01-29","open":25.26,"high":25.6,"low":24.75,"close":25.04,"volume":3137500,"rsi_14":51.15,"sma_20":25.14,"sma_60":28.21,"sma_120":32.37},{"date":"2026-01-30","open":25.55,"high":25.75,"low":24.43,"close":24.87,"volume":3644700,"rsi_14":50.2,"sma_20":25.05,"sma_60":28.12,"sma_120":32.25},{"date":"2026-02-02","open":25.06,"high":25.06,"low":24.13,"close":24.39,"volume":4678400,"rsi_14":55.84,"sma_20":24.97,"sma_60":28.02,"sma_120":32.13},{"date":"2026-02-03","open":23.45,"high":23.85,"low":20.12,"close":20.88,"volume":9835200,"rsi_14":42.43,"sma_20":24.82,"sma_60":27.87,"sma_120":31.99},{"date":"2026-02-04","open":21.0,"high":22.71,"low":20.34,"close":21.11,"volume":7527200,"rsi_14":40.68,"sma_20":24.7,"sma_60":27.73,"sma_120":31.83},{"date":"2026-02-05","open":21.05,"high":21.62,"low":19.45,"close":19.48,"volume":5600300,"rsi_14":34.04,"sma_20":24.52,"sma_60":27.57,"sma_120":31.68},{"date":"2026-02-06","open":19.64,"high":20.22,"low":19.35,"close":19.52,"volume":4966900,"rsi_14":35.16,"sma_20":24.26,"sma_60":27.42,"sma_120":31.52},{"date":"2026-02-09","open":19.69,"high":19.69,"low":18.75,"close":18.77,"volume":5862431,"rsi_14":33.13,"sma_20":25.34,"sma_60":28.42,"sma_120":32.85},{"date":"2026-02-10","open":18.95,"high":19.25,"low":18.13,"close":18.16,"volume":4947773,"rsi_14":35.75,"sma_20":24.74,"sma_60":28.19,"sma_120":32.56},{"date":"2026-02-11","open":18.03,"high":18.35,"low":17.55,"close":17.59,"volume":3746889,"rsi_14":35.43,"sma_20":24.11,"sma_60":27.97,"sma_120":32.4},{"date":"2026-02-12","open":17.43,"high":17.89,"low":17.09,"close":17.62,"volume":3186840,"rsi_14":36.34,"sma_20":23.63,"sma_60":27.76,"sma_120":32.22},{"date":"2026-02-13","open":17.75,"high":18.22,"low":17.2,"close":17.87,"volume":3408230,"rsi_14":31.3,"sma_20":23.19,"sma_60":27.56,"sma_120":32.05},{"date":"2026-02-17","open":18.16,"high":18.67,"low":17.5,"close":18.08,"volume":4183826,"rsi_14":31.87,"sma_20":22.76,"sma_60":27.35,"sma_120":31.87},{"date":"2026-02-18","open":18.09,"high":18.9,"low":17.91,"close":18.52,"volume":3821200,"rsi_14":15.94,"sma_20":22.1,"sma_60":26.36,"sma_120":30.26},{"date":"2026-02-19","open":18.5,"high":19.02,"low":17.79,"close":18.98,"volume":4143100,"rsi_14":17.73,"sma_20":21.64,"sma_60":26.18,"sma_120":30.08},{"date":"2026-02-20","open":18.91,"high":19.46,"low":18.57,"close":19.04,"volume":3853440,"rsi_14":18.59,"sma_20":21.2,"sma_60":26.0,"sma_120":29.9},{"date":"2026-02-23","open":18.72,"high":19.29,"low":17.91,"close":17.94,"volume":3040700,"rsi_14":17.42,"sma_20":20.71,"sma_60":25.79,"sma_120":29.7},{"date":"2026-02-24","open":17.55,"high":18.4,"low":17.5,"close":18.34,"volume":3099022,"rsi_14":37.2,"sma_20":22.13,"sma_60":26.97,"sma_120":31.54},{"date":"2026-02-25","open":18.18,"high":18.3,"low":17.45,"close":18.06,"volume":2629724,"rsi_14":34.31,"sma_20":21.85,"sma_60":26.79,"sma_120":31.36},{"date":"2026-02-26","open":18.23,"high":18.88,"low":18.18,"close":18.84,"volume":2389750,"rsi_14":35.04,"sma_20":21.64,"sma_60":26.61,"sma_120":31.2},{"date":"2026-02-27","open":18.43,"high":18.69,"low":17.8,"close":18.39,"volume":2897227,"rsi_14":34.99,"sma_20":21.33,"sma_60":26.45,"sma_120":31.03},{"date":"2026-03-02","open":17.98,"high":18.38,"low":17.55,"close":18.15,"volume":2670531,"rsi_14":22.56,"sma_20":20.99,"sma_60":26.29,"sma_120":30.86},{"date":"2026-03-03","open":17.79,"high":17.94,"low":16.92,"close":17.73,"volume":2692157,"rsi_14":15.1,"sma_20":20.72,"sma_60":26.12,"sma_120":30.67},{"date":"2026-03-04","open":17.41,"high":17.76,"low":17.05,"close":17.52,"volume":2221683,"rsi_14":15.07,"sma_20":20.45,"sma_60":25.97,"sma_120":30.48},{"date":"2026-03-05","open":17.46,"high":17.92,"low":16.89,"close":16.98,"volume":2963377,"rsi_14":35.84,"sma_20":20.11,"sma_60":25.8,"sma_120":30.29},{"date":"2026-03-06","open":16.84,"high":17.58,"low":16.65,"close":17.39,"volume":3332214,"rsi_14":43.62,"sma_20":19.76,"sma_60":25.66,"sma_120":30.1},{"date":"2026-03-09","open":17.17,"high":17.17,"low":16.06,"close":16.46,"volume":4053464,"rsi_14":41.13,"sma_20":19.39,"sma_60":25.5,"sma_120":29.91},{"date":"2026-03-10","open":16.54,"high":17.22,"low":15.95,"close":17.09,"volume":4231899,"rsi_14":46.37,"sma_20":18.91,"sma_60":25.3,"sma_120":29.73},{"date":"2026-03-11","open":17.07,"high":17.82,"low":16.74,"close":17.62,"volume":3206593,"rsi_14":48.32,"sma_20":18.38,"sma_60":25.09,"sma_120":29.53},{"date":"2026-03-12","open":17.49,"high":18.07,"low":16.66,"close":16.73,"volume":2962506,"rsi_14":41.55,"sma_20":17.82,"sma_60":24.88,"sma_120":29.33},{"date":"2026-03-13","open":16.82,"high":17.01,"low":16.35,"close":16.83,"volume":2675943,"rsi_14":34.41,"sma_20":17.73,"sma_60":24.65,"sma_120":29.13},{"date":"2026-03-16","open":17.5,"high":18.71,"low":17.16,"close":18.68,"volume":6009699,"rsi_14":52.0,"sma_20":17.75,"sma_60":24.45,"sma_120":28.94},{"date":"2026-03-17","open":18.64,"high":19.11,"low":18.45,"close":18.51,"volume":4366993,"rsi_14":52.8,"sma_20":17.8,"sma_60":24.25,"sma_120":28.74},{"date":"2026-03-18","open":18.18,"high":18.53,"low":17.37,"close":17.39,"volume":4389852,"rsi_14":41.45,"sma_20":17.79,"sma_60":24.02,"sma_120":28.53},{"date":"2026-03-19","open":17.19,"high":17.63,"low":17.08,"close":17.34,"volume":3467368,"rsi_14":43.57,"sma_20":17.76,"sma_60":23.8,"sma_120":28.35},{"date":"2026-03-20","open":17.3,"high":17.5,"low":16.79,"close":17.22,"volume":5512744,"rsi_14":44.23,"sma_20":17.72,"sma_60":23.57,"sma_120":28.19},{"date":"2026-03-23","open":17.64,"high":17.74,"low":16.32,"close":16.61,"volume":3580921,"rsi_14":43.09,"sma_20":17.6,"sma_60":23.33,"sma_120":28.02},{"date":"2026-03-24","open":16.55,"high":16.62,"low":15.82,"close":15.88,"volume":3355992,"rsi_14":40.57,"sma_20":17.47,"sma_60":23.08,"sma_120":27.85},{"date":"2026-03-25","open":16.15,"high":16.4,"low":15.3,"close":15.5,"volume":4202834,"rsi_14":41.28,"sma_20":17.35,"sma_60":22.82,"sma_120":27.66},{"date":"2026-03-26","open":15.03,"high":15.4,"low":14.71,"close":15.14,"volume":4655178,"rsi_14":36.82,"sma_20":17.16,"sma_60":22.56,"sma_120":27.47},{"date":"2026-03-27","open":15.02,"high":15.45,"low":14.43,"close":15.35,"volume":4874015,"rsi_14":42.9,"sma_20":17.01,"sma_60":22.31,"sma_120":27.3},{"date":"2026-03-30","open":15.32,"high":16.22,"low":15.3,"close":16.14,"volume":4230908,"rsi_14":43.85,"sma_20":16.91,"sma_60":22.02,"sma_120":27.13},{"date":"2026-03-31","open":16.02,"high":16.49,"low":15.65,"close":16.09,"volume":4000825,"rsi_14":39.65,"sma_20":16.83,"sma_60":21.74,"sma_120":26.96},{"date":"2026-04-01","open":16.06,"high":16.09,"low":15.61,"close":15.64,"volume":3641288,"rsi_14":42.18,"sma_20":16.73,"sma_60":21.47,"sma_120":26.79},{"date":"2026-04-02","open":15.52,"high":16.64,"low":15.22,"close":16.62,"volume":3381955,"rsi_14":48.73,"sma_20":16.71,"sma_60":21.2,"sma_120":26.62},{"date":"2026-04-06","open":16.68,"high":17.13,"low":15.71,"close":15.73,"volume":2657613,"rsi_14":28.74,"sma_20":16.63,"sma_60":20.95,"sma_120":26.45},{"date":"2026-04-07","open":15.61,"high":16.07,"low":15.41,"close":15.66,"volume":2351699,"rsi_14":29.16,"sma_20":16.59,"sma_60":20.71,"sma_120":26.28},{"date":"2026-04-08","open":16.11,"high":16.36,"low":15.59,"close":15.73,"volume":2704301,"rsi_14":35.81,"sma_20":16.52,"sma_60":20.48,"sma_120":26.1},{"date":"2026-04-09","open":15.38,"high":15.99,"low":15.24,"close":15.4,"volume":3092783,"rsi_14":33.88,"sma_20":16.41,"sma_60":20.26,"sma_120":25.93},{"date":"2026-04-10","open":15.37,"high":15.5,"low":14.19,"close":15.01,"volume":5079516,"rsi_14":32.54,"sma_20":16.32,"sma_60":20.02,"sma_120":25.75},{"date":"2026-04-13","open":14.94,"high":15.35,"low":14.78,"close":15.11,"volume":3243047,"rsi_14":36.96,"sma_20":16.24,"sma_60":19.77,"sma_120":25.56},{"date":"2026-04-14","open":15.12,"high":15.6,"low":15.12,"close":15.47,"volume":2432730,"rsi_14":46.27,"sma_20":16.08,"sma_60":19.52,"sma_120":25.39},{"date":"2026-04-15","open":15.65,"high":16.32,"low":15.5,"close":15.95,"volume":3727015,"rsi_14":54.07,"sma_20":15.95,"sma_60":19.29,"sma_120":25.22},{"date":"2026-04-16","open":15.98,"high":16.32,"low":15.91,"close":16.23,"volume":1987337,"rsi_14":60.07,"sma_20":15.89,"sma_60":19.1,"sma_120":25.06},{"date":"2026-04-17","open":16.32,"high":17.06,"low":15.96,"close":16.14,"volume":2897034,"rsi_14":57.41,"sma_20":15.83,"sma_60":18.93,"sma_120":24.9},{"date":"2026-04-20","open":16.03,"high":16.63,"low":15.84,"close":16.48,"volume":2816795,"rsi_14":53.48,"sma_20":15.79,"sma_60":18.76,"sma_120":24.76},{"date":"2026-04-21","open":16.48,"high":17.18,"low":16.31,"close":16.45,"volume":2785877,"rsi_14":53.81,"sma_20":15.79,"sma_60":18.6,"sma_120":24.6},{"date":"2026-04-22","open":16.49,"high":16.79,"low":16.14,"close":16.51,"volume":2299272,"rsi_14":59.78,"sma_20":15.82,"sma_60":18.47,"sma_120":24.45},{"date":"2026-04-23","open":16.26,"high":16.5,"low":16.08,"close":16.3,"volume":2548499,"rsi_14":45.61,"sma_20":15.86,"sma_60":18.35,"sma_120":24.29},{"date":"2026-04-24","open":16.38,"high":16.67,"low":15.96,"close":16.2,"volume":1877268,"rsi_14":57.98,"sma_20":15.91,"sma_60":18.24,"sma_120":24.14},{"date":"2026-04-27","open":16.79,"high":17.25,"low":16.43,"close":16.85,"volume":4104384,"rsi_14":67.05,"sma_20":15.99,"sma_60":18.11,"sma_120":24.0},{"date":"2026-04-28","open":17.0,"high":17.46,"low":16.75,"close":16.93,"volume":2512194,"rsi_14":67.14,"sma_20":16.03,"sma_60":17.97,"sma_120":23.85},{"date":"2026-04-29","open":16.84,"high":17.59,"low":16.77,"close":17.54,"volume":3855459,"rsi_14":78.31,"sma_20":16.1,"sma_60":17.88,"sma_120":23.71},{"date":"2026-04-30","open":17.36,"high":17.92,"low":17.07,"close":17.8,"volume":3370398,"rsi_14":88.25,"sma_20":16.21,"sma_60":17.79,"sma_120":23.58},{"date":"2026-05-01","open":18.0,"high":18.43,"low":17.15,"close":17.2,"volume":3799754,"rsi_14":75.73,"sma_20":16.24,"sma_60":17.69,"sma_120":23.45},{"date":"2026-05-04","open":17.8,"high":18.32,"low":17.15,"close":17.36,"volume":6180913,"rsi_14":73.96,"sma_20":16.32,"sma_60":17.57,"sma_120":23.32},{"date":"2026-05-05","open":11.53,"high":11.93,"low":9.21,"close":10.63,"volume":26688364,"rsi_14":23.92,"sma_20":16.06,"sma_60":17.35,"sma_120":23.13},{"date":"2026-05-06","open":10.21,"high":11.2,"low":9.59,"close":11.1,"volume":11360147,"rsi_14":25.24,"sma_20":15.83,"sma_60":17.09,"sma_120":22.95},{"date":"2026-05-07","open":11.0,"high":11.44,"low":10.38,"close":10.46,"volume":6850789,"rsi_14":24.02,"sma_20":15.59,"sma_60":16.79,"sma_120":22.76},{"date":"2026-05-08","open":10.27,"high":10.77,"low":10.14,"close":10.31,"volume":6097822,"rsi_14":21.3,"sma_20":15.35,"sma_60":16.5,"sma_120":22.57},{"date":"2026-05-11","open":10.27,"high":10.37,"low":9.27,"close":9.4,"volume":5246194,"rsi_14":19.68,"sma_20":15.07,"sma_60":16.34,"sma_120":22.38},{"date":"2026-05-12","open":9.44,"high":9.79,"low":9.32,"close":9.48,"volume":3791529,"rsi_14":19.76,"sma_20":14.77,"sma_60":16.2,"sma_120":22.2},{"date":"2026-05-13","open":9.4,"high":9.51,"low":9.0,"close":9.25,"volume":5602289,"rsi_14":19.79,"sma_20":14.43,"sma_60":16.06,"sma_120":22.02},{"date":"2026-05-14","open":9.41,"high":9.66,"low":9.07,"close":9.15,"volume":3356001,"rsi_14":19.76,"sma_20":14.08,"sma_60":15.92,"sma_120":21.84},{"date":"2026-05-15","open":9.41,"high":9.72,"low":9.08,"close":9.69,"volume":4950821,"rsi_14":19.0,"sma_20":13.75,"sma_60":15.78,"sma_120":21.67},{"date":"2026-05-18","open":9.55,"high":9.67,"low":9.23,"close":9.26,"volume":3823399,"rsi_14":17.79,"sma_20":13.39,"sma_60":15.64,"sma_120":21.49},{"date":"2026-05-19","open":9.41,"high":9.56,"low":8.85,"close":8.89,"volume":5659850,"rsi_14":12.93,"sma_20":13.02,"sma_60":15.47,"sma_120":21.32},{"date":"2026-05-20","open":8.85,"high":9.11,"low":8.53,"close":8.97,"volume":3241629,"rsi_14":11.5,"sma_20":12.64,"sma_60":15.31,"sma_120":21.14},{"date":"2026-05-21","open":8.88,"high":9.1,"low":8.54,"close":9.05,"volume":3749235,"rsi_14":12.85,"sma_20":12.28,"sma_60":15.16,"sma_120":20.97},{"date":"2026-05-22","open":8.96,"high":9.23,"low":8.84,"close":8.91,"volume":3253250,"rsi_14":11.42,"sma_20":11.91,"sma_60":14.99,"sma_120":20.8},{"date":"2026-05-26","open":8.78,"high":8.91,"low":8.59,"close":8.6,"volume":3667870,"rsi_14":27.59,"sma_20":11.5,"sma_60":14.83,"sma_120":20.64},{"date":"2026-05-27","open":8.69,"high":9.18,"low":8.53,"close":8.59,"volume":5573792,"rsi_14":19.14,"sma_20":11.08,"sma_60":14.67,"sma_120":20.48},{"date":"2026-05-28","open":8.6,"high":8.7,"low":8.4,"close":8.66,"volume":3743353,"rsi_14":24.18,"sma_20":10.64,"sma_60":14.52,"sma_120":20.32},{"date":"2026-05-29","open":8.67,"high":8.67,"low":8.3,"close":8.36,"volume":4108611,"rsi_14":23.38,"sma_20":10.17,"sma_60":14.37,"sma_120":20.17},{"date":"2026-06-01","open":8.31,"high":9.12,"low":8.1,"close":9.06,"volume":6595839,"rsi_14":45.22,"sma_20":9.76,"sma_60":14.24,"sma_120":20.02},{"date":"2026-06-02","open":9.06,"high":9.42,"low":8.88,"close":9.04,"volume":4631947,"rsi_14":43.24,"sma_20":9.34,"sma_60":14.1,"sma_120":19.88},{"date":"2026-06-03","open":8.9,"high":8.97,"low":8.57,"close":8.86,"volume":4090451,"rsi_14":44.28,"sma_20":9.25,"sma_60":13.97,"sma_120":19.74},{"date":"2026-06-04","open":9.11,"high":9.23,"low":8.56,"close":8.69,"volume":3858525,"rsi_14":43.24,"sma_20":9.13,"sma_60":13.83,"sma_120":19.56},{"date":"2026-06-05","open":8.77,"high":9.2,"low":8.63,"close":8.77,"volume":3099974,"rsi_14":34.24,"sma_20":9.05,"sma_60":13.68,"sma_120":19.39},{"date":"2026-06-08","open":8.45,"high":8.53,"low":7.82,"close":7.9,"volume":7477141,"rsi_14":29.88,"sma_20":8.93,"sma_60":13.53,"sma_120":19.21},{"date":"2026-06-09","open":7.9,"high":8.46,"low":7.89,"close":8.43,"volume":6599618,"rsi_14":43.18,"sma_20":8.88,"sma_60":13.39,"sma_120":19.02},{"date":"2026-06-10","open":8.43,"high":8.7,"low":8.23,"close":8.63,"volume":4476167,"rsi_14":45.36,"sma_20":8.84,"sma_60":13.23,"sma_120":18.84},{"date":"2026-06-11","open":8.48,"high":8.92,"low":8.24,"close":8.91,"volume":5211930,"rsi_14":48.25,"sma_20":8.82,"sma_60":13.07,"sma_120":18.66},{"date":"2026-06-12","open":8.97,"high":9.05,"low":8.61,"close":8.81,"volume":4622494,"rsi_14":48.56,"sma_20":8.8,"sma_60":12.92,"sma_120":18.47},{"date":"2026-06-15","open":8.81,"high":9.05,"low":8.61,"close":8.86,"volume":4855722,"rsi_14":53.78,"sma_20":8.76,"sma_60":12.78,"sma_120":18.29},{"date":"2026-06-16","open":8.89,"high":9.11,"low":8.47,"close":8.83,"volume":4876408,"rsi_14":53.35,"sma_20":8.74,"sma_60":12.64,"sma_120":18.11},{"date":"2026-06-17","open":8.78,"high":9.43,"low":8.78,"close":9.07,"volume":5410057,"rsi_14":55.23,"sma_20":8.75,"sma_60":12.52,"sma_120":17.93},{"date":"2026-06-18","open":9.23,"high":9.76,"low":8.94,"close":9.46,"volume":18198584,"rsi_14":64.32,"sma_20":8.77,"sma_60":12.41,"sma_120":17.74},{"date":"2026-06-22","open":9.51,"high":10.26,"low":9.26,"close":10.17,"volume":7101927,"rsi_14":64.46,"sma_20":8.83,"sma_60":12.32,"sma_120":17.57},{"date":"2026-06-23","open":10.21,"high":11.45,"low":10.18,"close":11.27,"volume":10436195,"rsi_14":72.59,"sma_20":8.95,"sma_60":12.26,"sma_120":17.41},{"date":"2026-06-24","open":11.37,"high":12.54,"low":11.19,"close":11.91,"volume":8609165,"rsi_14":78.29,"sma_20":9.11,"sma_60":12.2,"sma_120":17.25},{"date":"2026-06-25","open":11.69,"high":11.91,"low":11.35,"close":11.39,"volume":5368264,"rsi_14":73.26,"sma_20":9.25,"sma_60":12.12,"sma_120":17.07},{"date":"2026-06-26","open":11.35,"high":11.66,"low":11.11,"close":11.55,"volume":21555461,"rsi_14":73.75,"sma_20":9.4,"sma_60":12.04,"sma_120":16.89},{"date":"2026-06-29","open":11.64,"high":12.42,"low":11.3,"close":12.38,"volume":7136953,"rsi_14":88.73,"sma_20":9.6,"sma_60":11.99,"sma_120":16.73},{"date":"2026-06-30","open":12.34,"high":12.99,"low":12.24,"close":12.94,"volume":4495322,"rsi_14":88.8,"sma_20":9.79,"sma_60":11.93,"sma_120":16.57},{"date":"2026-07-01","open":12.94,"high":13.48,"low":12.78,"close":13.35,"volume":4567850,"rsi_14":89.2,"sma_20":10.01,"sma_60":11.89,"sma_120":16.42},{"date":"2026-07-02","open":13.25,"high":14.05,"low":13.25,"close":13.86,"volume":4471645,"rsi_14":89.6,"sma_20":10.26,"sma_60":11.86,"sma_120":16.29},{"date":"2026-07-06","open":13.52,"high":13.69,"low":12.8,"close":13.45,"volume":5145452,"rsi_14":85.24,"sma_20":10.5,"sma_60":11.82,"sma_120":16.15},{"date":"2026-07-07","open":13.33,"high":14.29,"low":13.33,"close":13.94,"volume":7439016,"rsi_14":86.25,"sma_20":10.75,"sma_60":11.8,"sma_120":16.03},{"date":"2026-07-08","open":13.8,"high":13.83,"low":13.13,"close":13.18,"volume":4198564,"rsi_14":78.14,"sma_20":11.02,"sma_60":11.77,"sma_120":15.89},{"date":"2026-07-09","open":13.23,"high":13.3,"low":11.94,"close":12.15,"volume":7529946,"rsi_14":68.16,"sma_20":11.21,"sma_60":11.72,"sma_120":15.74},{"date":"2026-07-10","open":12.38,"high":12.68,"low":12.11,"close":12.48,"volume":3893340,"rsi_14":67.87,"sma_20":11.4,"sma_60":11.67,"sma_120":15.6},{"date":"2026-07-13","open":12.29,"high":12.8,"low":12.29,"close":12.75,"volume":4168203,"rsi_14":66.08,"sma_20":11.59,"sma_60":11.61,"sma_120":15.45},{"date":"2026-07-14","open":12.58,"high":12.58,"low":12.0,"close":12.1,"volume":3529899,"rsi_14":55.48,"sma_20":11.75,"sma_60":11.55,"sma_120":15.32},{"date":"2026-07-15","open":12.0,"high":12.6,"low":11.98,"close":12.09,"volume":2524998,"rsi_14":51.26,"sma_20":11.92,"sma_60":11.48,"sma_120":15.2},{"date":"2026-07-16","open":12.33,"high":12.51,"low":11.96,"close":11.99,"volume":3053610,"rsi_14":54.64,"sma_20":12.07,"sma_60":11.4,"sma_120":15.08},{"date":"2026-07-17","open":12.0,"high":12.76,"low":11.8,"close":12.12,"volume":4161575,"rsi_14":54.32,"sma_20":12.23,"sma_60":11.33,"sma_120":14.96},{"date":"2026-07-20","open":12.02,"high":12.23,"low":11.8,"close":12.15,"volume":2698394,"rsi_14":48.02,"sma_20":12.36,"sma_60":11.26,"sma_120":14.87},{"date":"2026-07-21","open":12.02,"high":12.85,"low":12.02,"close":12.66,"volume":2997581,"rsi_14":47.56,"sma_20":12.49,"sma_60":11.2,"sma_120":14.77},{"date":"2026-07-22","open":13.03,"high":13.08,"low":12.45,"close":12.78,"volume":4558263,"rsi_14":44.31,"sma_20":12.56,"sma_60":11.14,"sma_120":14.69},{"date":"2026-07-23","open":12.71,"high":12.91,"low":12.3,"close":12.9,"volume":3739536,"rsi_14":39.96,"sma_20":12.61,"sma_60":11.07,"sma_120":14.59},{"date":"2026-07-24","open":12.97,"high":13.41,"low":12.94,"close":12.95,"volume":3386744,"rsi_14":44.75,"sma_20":12.69,"sma_60":11.01,"sma_120":14.49},{"date":"2026-07-27","open":12.76,"high":13.58,"low":12.76,"close":13.07,"volume":4037068,"rsi_14":39.72,"sma_20":12.76,"sma_60":10.93,"sma_120":14.41},{"date":"2026-07-28","open":13.88,"high":14.18,"low":13.52,"close":13.66,"volume":3650697,"rsi_14":56.07,"sma_20":12.83,"sma_60":10.86,"sma_120":14.33},{"date":"2026-07-29","open":13.47,"high":13.64,"low":13.05,"close":13.29,"volume":5079690,"rsi_14":66.76,"sma_20":12.85,"sma_60":10.8,"sma_120":14.24},{"date":"2026-07-30","open":12.89,"high":13.45,"low":12.61,"close":13.15,"volume":2964088,"rsi_14":60.44,"sma_20":12.84,"sma_60":10.73,"sma_120":14.15},{"date":"2026-07-31","open":12.95,"high":13.15,"low":12.21,"close":12.39,"volume":3267109,"rsi_14":45.01,"sma_20":12.76,"sma_60":10.76,"sma_120":14.05},{"date":"2026-08-03","open":12.5,"high":13.2,"low":12.5,"close":12.95,"volume":6352588,"rsi_14":61.77,"sma_20":12.74,"sma_60":10.79,"sma_120":13.78},{"date":"2026-08-04","open":10.55,"high":12.76,"low":10.16,"close":12.75,"volume":11995181,"rsi_14":58.68,"sma_20":12.68,"sma_60":10.83,"sma_120":13.73},{"date":"2026-08-05","open":12.69,"high":13.03,"low":12.22,"close":12.61,"volume":6102540,"rsi_14":57.92,"sma_20":12.65,"sma_60":10.87,"sma_120":13.69},{"date":"2026-08-06","open":12.62,"high":12.75,"low":11.59,"close":12.11,"volume":4190129,"rsi_14":50.0,"sma_20":12.65,"sma_60":10.91,"sma_120":13.64},{"date":"2026-08-07","open":12.23,"high":12.23,"low":11.51,"close":11.56,"volume":3412805,"rsi_14":43.72,"sma_20":12.6,"sma_60":10.95,"sma_120":13.59},{"date":"2026-08-10","open":11.68,"high":11.74,"low":11.24,"close":11.38,"volume":4204844,"rsi_14":35.54,"sma_20":12.53,"sma_60":10.98,"sma_120":13.54},{"date":"2026-08-11","open":11.27,"high":11.59,"low":11.25,"close":11.55,"volume":3521358,"rsi_14":36.04,"sma_20":12.5,"sma_60":11.02,"sma_120":13.48},{"date":"2026-08-12","open":11.28,"high":11.59,"low":10.67,"close":10.85,"volume":3150953,"rsi_14":29.62,"sma_20":12.44,"sma_60":11.04,"sma_120":13.41},{"date":"2026-08-13","open":10.94,"high":11.2,"low":10.74,"close":10.99,"volume":2778305},{"date":"2026-08-14","open":11.0,"high":11.16,"low":10.67,"close":10.75,"volume":2377659,"rsi_14":27.86,"sma_20":12.32,"sma_60":11.1,"sma_120":13.28},{"date":"2026-08-17","open":10.63,"high":10.69,"low":10.09,"close":10.18,"volume":3828698},{"date":"2026-08-18","open":10.38,"high":10.63,"low":10.25,"close":10.38,"volume":3309154,"rsi_14":21.03,"sma_20":12.11,"sma_60":11.14,"sma_120":13.15},{"date":"2026-08-19","open":10.31,"high":11.02,"low":10.28,"close":10.73,"volume":2964157,"rsi_14":27.0,"sma_20":12.01,"sma_60":11.17,"sma_120":13.08},{"date":"2026-08-20","open":10.68,"high":10.99,"low":10.43,"close":10.45,"volume":1976967,"rsi_14":29.71,"sma_20":11.89,"sma_60":11.2,"sma_120":13.02},{"date":"2026-08-21","open":10.4,"high":10.61,"low":10.16,"close":10.19,"volume":2022257,"rsi_14":19.2,"sma_20":11.75,"sma_60":11.23,"sma_120":12.95},{"date":"2026-08-24","open":10.21,"high":10.91,"low":10.21,"close":10.85,"volume":2738667,"rsi_14":30.77,"sma_20":11.64,"sma_60":11.27,"sma_120":12.89},{"date":"2026-08-25","open":10.8,"high":10.83,"low":10.47,"close":10.76,"volume":2226870,"rsi_14":31.12,"sma_20":11.49,"sma_60":11.31,"sma_120":12.84},{"date":"2026-08-26","open":10.65,"high":11.01,"low":10.63,"close":10.79,"volume":2595736,"rsi_14":35.07,"sma_20":11.37,"sma_60":11.34,"sma_120":12.79},{"date":"2026-08-27","open":10.6,"high":10.63,"low":10.23,"close":10.26,"volume":2865639,"rsi_14":35.23,"sma_20":11.22,"sma_60":11.36,"sma_120":12.73},{"date":"2026-08-28","open":10.41,"high":10.86,"low":10.31,"close":10.69,"volume":2600988,"rsi_14":42.58,"sma_20":11.14,"sma_60":11.39,"sma_120":12.68},{"date":"2026-08-31","open":10.53,"high":10.93,"low":10.47,"close":10.77,"volume":4703751,"rsi_14":41.45,"sma_20":11.03,"sma_60":11.42,"sma_120":12.63},{"date":"2026-09-01","open":10.94,"high":10.99,"low":10.27,"close":10.31,"volume":3973615},{"date":"2026-09-02","open":10.37,"high":10.91,"low":10.37,"close":10.72,"volume":2347990,"rsi_14":47.06,"sma_20":10.81,"sma_60":11.49,"sma_120":12.51},{"date":"2026-09-03","open":10.72,"high":11.09,"low":10.39,"close":10.4,"volume":2368854,"rsi_14":46.25,"sma_20":10.73,"sma_60":11.53,"sma_120":12.46},{"date":"2026-09-04","open":10.34,"high":10.49,"low":10.25,"close":10.39,"volume":2087818,"rsi_14":52.55,"sma_20":10.67,"sma_60":11.56,"sma_120":12.39},{"date":"2026-09-08","open":10.36,"high":10.6,"low":9.73,"close":9.79,"volume":3084421,"rsi_14":43.46,"sma_20":10.59,"sma_60":11.57,"sma_120":12.32},{"date":"2026-09-09","open":9.64,"high":9.74,"low":9.36,"close":9.43,"volume":3581104,"rsi_14":35.62,"sma_20":10.48,"sma_60":11.58,"sma_120":12.25},{"date":"2026-09-10","open":9.56,"high":9.62,"low":9.12,"close":9.3,"volume":2978760},{"date":"2026-09-11","open":9.43,"high":9.46,"low":9.09,"close":9.14,"volume":2614089,"rsi_14":37.7,"sma_20":10.31,"sma_60":11.59,"sma_120":12.12},{"date":"2026-09-14","open":9.42,"high":9.55,"low":9.2,"close":9.2,"volume":2484028,"rsi_14":27.62,"sma_20":10.24,"sma_60":11.6,"sma_120":12.06},{"date":"2026-09-15","open":9.12,"high":9.16,"low":8.85,"close":9.15,"volume":3640117,"rsi_14":27.75,"sma_20":10.18,"sma_60":11.59,"sma_120":12.0},{"date":"2026-09-16","open":9.08,"high":9.42,"low":9.08,"close":9.09,"volume":2195774,"rsi_14":26.89,"sma_20":10.12,"sma_60":11.57,"sma_120":11.95},{"date":"2026-09-17","open":9.19,"high":9.3,"low":8.98,"close":9.11,"volume":2297390,"rsi_14":31.85,"sma_20":10.04,"sma_60":11.54,"sma_120":11.9},{"date":"2026-09-18","open":9.02,"high":9.11,"low":8.9,"close":8.98,"volume":4542428,"rsi_14":20.28,"sma_20":9.97,"sma_60":11.49,"sma_120":11.84},{"date":"2026-09-21","open":8.97,"high":9.15,"low":8.82,"close":8.95,"volume":2243557,"rsi_14":17.5,"sma_20":9.9,"sma_60":11.45,"sma_120":11.78},{"date":"2026-09-22","open":9.19,"high":9.3,"low":8.91,"close":8.99,"volume":2543982,"rsi_14":22.27,"sma_20":9.81,"sma_60":11.4,"sma_120":11.72},{"date":"2026-09-23","open":8.96,"high":8.96,"low":8.42,"close":8.44,"volume":2334035},{"date":"2026-09-24","open":8.5,"high":8.56,"low":7.69,"close":7.69,"volume":7221775,"rsi_14":4.08,"sma_20":9.54,"sma_60":11.25,"sma_120":11.59},{"date":"2026-09-25","open":7.71,"high":8.0,"low":7.59,"close":7.91,"volume":7210104,"rsi_14":10.76,"sma_20":9.42,"sma_60":11.16,"sma_120":11.53},{"date":"2026-09-28","open":7.79,"high":8.0,"low":7.59,"close":7.74,"volume":3198158,"rsi_14":12.48,"sma_20":9.28,"sma_60":11.06,"sma_120":11.46},{"date":"2026-09-29","open":7.62,"high":7.76,"low":7.49,"close":7.75,"volume":3139122,"rsi_14":14.71,"sma_20":9.12,"sma_60":10.96,"sma_120":11.39},{"date":"2026-09-30","open":7.83,"high":7.84,"low":7.65,"close":7.69,"volume":4817935,"rsi_14":15.15,"sma_20":8.99,"sma_60":10.86,"sma_120":11.33},{"date":"2026-10-01","open":7.77,"high":7.88,"low":7.33,"close":7.4,"volume":5120548},{"date":"2026-10-02","open":7.47,"high":7.72,"low":7.35,"close":7.43,"volume":4543546,"rsi_14":13.28,"sma_20":8.68,"sma_60":10.68,"sma_120":11.2},{"date":"2026-10-05","open":7.45,"high":7.85,"low":7.4,"close":7.73,"volume":5739889,"rsi_14":23.74,"sma_20":8.55,"sma_60":10.61,"sma_120":11.14},{"date":"2026-10-06","open":7.78,"high":7.87,"low":7.46,"close":7.69,"volume":4535426,"rsi_14":23.53,"sma_20":8.44,"sma_60":10.52,"sma_120":11.07},{"date":"2026-10-07","open":7.68,"high":7.86,"low":7.53,"close":7.77,"volume":4359919,"rsi_14":25.32,"sma_20":8.36,"sma_60":10.45,"sma_120":11.0},{"date":"2026-10-08","open":7.85,"high":8.01,"low":7.67,"close":7.99,"volume":4856278,"rsi_14":31.77,"sma_20":8.29,"sma_60":10.38,"sma_120":10.93},{"date":"2026-10-09","open":7.98,"high":8.55,"low":7.92,"close":8.55,"volume":3950351,"rsi_14":43.81,"sma_20":8.26,"sma_60":10.32,"sma_120":10.86},{"date":"2026-10-12","open":8.57,"high":8.65,"low":8.18,"close":8.59,"volume":4114253,"rsi_14":44.06,"sma_20":8.23,"sma_60":10.26,"sma_120":10.8},{"date":"2026-10-13","open":8.61,"high":8.75,"low":8.34,"close":8.51,"volume":2726145,"rsi_14":51.14,"sma_20":8.2,"sma_60":10.2,"sma_120":10.73},{"date":"2026-10-14","open":8.64,"high":8.79,"low":8.55,"close":8.66,"volume":3049094,"rsi_14":71.43,"sma_20":8.18,"sma_60":10.14,"sma_120":10.67},{"date":"2026-10-15","open":8.94,"high":9.33,"low":8.88,"close":8.99,"volume":6552171,"rsi_14":72.82,"sma_20":8.17,"sma_60":10.07,"sma_120":10.61},{"date":"2026-10-16","open":8.99,"high":9.46,"low":8.91,"close":9.43,"volume":5380022,"rsi_14":82.1,"sma_20":8.19,"sma_60":10.02,"sma_120":10.55},{"date":"2026-10-19","open":9.24,"high":9.63,"low":9.12,"close":9.59,"volume":4551884,"rsi_14":83.12,"sma_20":8.23,"sma_60":9.96,"sma_120":10.48},{"date":"2026-10-20","open":9.73,"high":9.74,"low":9.42,"close":9.51,"volume":5579306,"rsi_14":82.94,"sma_20":8.25,"sma_60":9.9,"sma_120":10.42},{"date":"2026-10-21","open":9.4,"high":9.66,"low":8.92,"close":9.14,"volume":4689451,"rsi_14":80.35,"sma_20":8.29,"sma_60":9.83,"sma_120":10.35},{"date":"2026-10-22","open":9.37,"high":9.93,"low":9.29,"close":9.73,"volume":3043283,"rsi_14":83.41,"sma_20":8.39,"sma_60":9.77,"sma_120":10.28},{"date":"2026-10-23","open":9.66,"high":9.72,"low":9.3,"close":9.55,"volume":2751927,"rsi_14":77.29,"sma_20":8.47,"sma_60":9.71,"sma_120":10.22}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":35.43,"pbr":null,"ttm_eps":null,"close":57.14},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":37.55,"pbr":null,"ttm_eps":null,"close":60.72},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":48.86,"pbr":null,"ttm_eps":null,"close":75.34},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":53.94,"pbr":null,"ttm_eps":null,"close":74.46},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":51.65,"pbr":null,"ttm_eps":null,"close":57.93},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":34.22,"pbr":null,"ttm_eps":null,"close":36.35},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.73,"pbr":null,"ttm_eps":null,"close":26.73},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.7,"pbr":null,"ttm_eps":null,"close":16.09},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":13.29,"pbr":null,"ttm_eps":null,"close":12.94}],"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":"Bellring Brands LLC","phase":"above-fold","symbol_resolved":true}