{"status":"ok","report":{"price_analysis":{"current":91.98,"change_1d":-9.4,"change_7d":-6.8,"change_30d":-25.2,"high_30d":151.83,"low_30d":90.59,"position_in_range":2.0,"support":96.71,"resistance":145.71},"summary":"DigitalOcean Holdings Inc(DOCN)은 Technology 섹터 US 시장 종목입니다, 시가총액 107.53억. 현재가 $91.98, 전일 대비 -9.4%, 30일 -25.2%. PER 58.2배 / ROE 4.0%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 58.2배입니다. ROE 4.0%입니다. 시가총액 107.53억. 매출 10.11억, 영업이익 1.50억.","grade":"C","comment":"PER 58.22배, ROE 4.02%","per":58.22,"pbr":87.97,"roe":4.02,"eps":1.58,"revenue":1011113000.0,"operating_income":149670000.0,"net_income":123266600.0,"market_cap":10753197840,"profit_margin":12.19,"roa":1.2,"operating_margin":14.8,"gross_margin":55.0,"debt_ratio":1.6103181262899806,"total_assets":3123053000.0,"total_equity":930731000.0,"total_debt":1498773000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-8.51)가 시그널선(-4.40)을 하회합니다(데드크로스). 현재가가 SMA20(122)과 SMA60(123) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 90~155 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.034127495170637,"macd":-8.512332056335893,"macd_signal":-4.397379354112266,"sma_20":122.44649999999999,"sma_60":123.30816666666664,"bb_upper":154.8591569568124,"bb_lower":90.03384304318757,"atr_14":9.63557857142857},"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 58.22x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +9.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.0,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-19.7,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":4.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.0,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.2,"unit":"%","percentile":18,"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":56,"summary":"유동비율 1.3x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.31,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.79,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":20.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 58.22x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +9.0%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"F","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.61,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.65,"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":55.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":14.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":58.22,"current_pbr":87.97,"per_5y_high":99.39,"per_5y_low":13.22,"per_5y_avg":33.9,"per_percentile":88.9,"pbr_5y_high":15.23,"pbr_5y_low":8.73,"pbr_5y_avg":11.98,"pbr_percentile":100.0,"per_5y_median":24.43,"pbr_5y_median":11.98,"history":[{"quarter":"2024-Q2","per":36.27,"pbr":null},{"quarter":"2024-Q3","per":31.26,"pbr":null},{"quarter":"2024-Q4","per":20.94,"pbr":null},{"quarter":"2025-Q1","per":16.29,"pbr":null},{"quarter":"2025-Q2","per":13.22,"pbr":null},{"quarter":"2025-Q3","per":16.91,"pbr":null},{"quarter":"2025-Q4","per":24.43,"pbr":null},{"quarter":"2026-Q1","per":46.37,"pbr":8.73},{"quarter":"2026-Q2","per":99.39,"pbr":15.23},{"quarter":"현재","per":58.22,"pbr":87.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":34.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":40.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":34.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":33.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":28.56,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":48.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":85.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":157.03,"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":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":36.27,"eps":0.9581,"close":34.75,"source":"reported"},{"date":"2024-07","per":34.58,"eps":0.9581,"close":33.13,"source":"reported"},{"date":"2024-08","per":39.07,"eps":0.9581,"close":37.43,"source":"reported"},{"date":"2024-09","per":31.26,"eps":1.292,"close":40.39,"source":"reported"},{"date":"2024-10","per":30.64,"eps":1.292,"close":39.58,"source":"reported"},{"date":"2024-11","per":29.47,"eps":1.292,"close":38.08,"source":"reported"},{"date":"2024-12","per":20.94,"eps":1.6272,"close":34.07,"source":"reported"},{"date":"2025-01","per":25.49,"eps":1.6272,"close":41.48,"source":"reported"},{"date":"2025-02","per":26.33,"eps":1.6272,"close":42.85,"source":"reported"},{"date":"2025-03","per":16.29,"eps":2.05,"close":33.39,"source":"reported"},{"date":"2025-04","per":15.07,"eps":2.05,"close":30.9,"source":"reported"},{"date":"2025-05","per":13.8,"eps":2.05,"close":28.3,"source":"reported"},{"date":"2025-06","per":13.22,"eps":2.16,"close":28.56,"source":"reported"},{"date":"2025-07","per":12.9,"eps":2.16,"close":27.86,"source":"reported"},{"date":"2025-08","per":15.1,"eps":2.16,"close":32.62,"source":"reported"},{"date":"2025-09","per":16.91,"eps":2.02,"close":34.16,"source":"reported"},{"date":"2025-10","per":20.13,"eps":2.02,"close":40.66,"source":"reported"},{"date":"2025-11","per":22.04,"eps":2.02,"close":44.52,"source":"reported"},{"date":"2025-12","per":24.43,"eps":1.97,"close":48.12,"source":"reported"},{"date":"2026-01","per":28.05,"eps":1.97,"close":55.25,"source":"reported"},{"date":"2026-02","per":28.46,"eps":1.97,"close":56.06,"source":"reported"},{"date":"2026-03","per":46.37,"eps":1.85,"close":85.78,"source":"reported"},{"date":"2026-04","per":52.12,"eps":1.85,"close":96.43,"source":"reported"},{"date":"2026-05","per":84.3,"eps":1.85,"close":155.95,"source":"reported"},{"date":"2026-06","per":99.39,"eps":1.58,"close":157.03,"source":"reported"},{"date":"2026-07","per":74.37,"eps":1.58,"close":117.5,"source":"reported"},{"date":"2026-08","per":70.06,"eps":1.58,"close":110.69,"source":"reported"},{"date":"2026-09","per":84.42,"eps":1.58,"close":133.39,"source":"reported"},{"date":"2026-10","per":58.22,"eps":1.58,"close":91.98,"source":"reported"}],"trailing_per_history_meta":{"avg":36.89,"std":23.91,"upper_1sd":60.79,"lower_1sd":12.98,"current":58.22,"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":"58.2배"},{"label":"PBR","value":"88.0배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:33.222900+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.040194814613459744,"dividend_yield":null,"eps":0.32,"revenue":281184000.0,"operating_income":29371000.0,"net_income":37410560.0,"market_cap":null,"profit_margin":0.13304654603391375,"operating_margin":0.1044547342665301,"roa":0.011978842498029973,"gross_margin":0.5500384090133151,"total_equity":930731000.0,"total_assets":3123053000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":31.69,"pbr":67.92,"roe":0.01777262400605831,"dividend_yield":null,"eps":0.44,"revenue":257905000.0,"operating_income":36571000.0,"net_income":15771000.0,"market_cap":8302019000.0,"profit_margin":0.061150423605591205,"operating_margin":0.14180027529516684,"roa":0.006135651946574582,"gross_margin":0.5610980787499273,"total_equity":887376000.0,"total_assets":2570387000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.44,"revenue":242390000.0,"operating_income":38796000.0,"net_income":25660000.0,"market_cap":null,"profit_margin":0.10586245307149635,"operating_margin":0.16005610792524444,"roa":0.013963068065875644,"gross_margin":0.5869466562151904,"total_equity":-28690000.0,"total_assets":1837705000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.38,"revenue":229634000.0,"operating_income":44932000.0,"net_income":44425040.0,"market_cap":null,"profit_margin":0.19346020188648022,"operating_margin":0.1956678889014693,"roa":0.025743110355993432,"gross_margin":0.5963097799106404,"total_equity":-69618000.0,"total_assets":1725706000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.59,"revenue":218700000.0,"operating_income":35619000.0,"net_income":68975720.0,"market_cap":null,"profit_margin":0.3153896662094193,"operating_margin":0.16286694101508917,"roa":0.04010663981095564,"gross_margin":0.5987425697302241,"total_equity":-175217000.0,"total_assets":1719808000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.56,"revenue":210703000.0,"operating_income":37642000.0,"net_income":65468480.00000001,"market_cap":null,"profit_margin":0.31071451284509477,"operating_margin":0.17864956834976245,"roa":0.03987924476812608,"gross_margin":0.6143434122912346,"total_equity":-210747000.0,"total_assets":1641668000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.49,"revenue":204925000.0,"operating_income":32535000.0,"net_income":18266000.0,"market_cap":null,"profit_margin":0.08913504940832012,"operating_margin":0.1587654019763328,"roa":0.011144498372498117,"gross_margin":0.571326094912773,"total_equity":-202955000.0,"total_assets":1639015000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.52,"revenue":198484000.0,"operating_income":24606000.0,"net_income":60792160.0,"market_cap":null,"profit_margin":0.3062824207492795,"operating_margin":0.123969690252111,"roa":0.03982511375859986,"gross_margin":0.6017663892303662,"total_equity":-211703000.0,"total_assets":1526478000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.48,"revenue":192476000.0,"operating_income":22328000.0,"net_income":19138000.0,"market_cap":null,"profit_margin":0.09943057835782124,"operating_margin":0.11600407323510464,"roa":0.012453206124702547,"gross_margin":0.5930505621480081,"total_equity":-253784000.0,"total_assets":1536793000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.13724489112989155,"revenue":184730000.0,"operating_income":11538000.0,"net_income":14139000.0,"market_cap":null,"profit_margin":0.07653873220375683,"operating_margin":0.062458723542467384,"roa":0.00951753969680386,"gross_margin":0.5908515130190007,"total_equity":-286072000.0,"total_assets":1485573000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.15471718790008782,"revenue":180874000.0,"operating_income":10985000.0,"net_income":15939000.0,"market_cap":null,"profit_margin":0.08812211815960282,"operating_margin":0.06073288587635592,"roa":0.010909897348810753,"gross_margin":0.5886362882448556,"total_equity":-313698000.0,"total_assets":1460967000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.18612849476028506,"revenue":177062000.0,"operating_income":35468000.0,"net_income":19175000.0,"market_cap":null,"profit_margin":0.10829539935163954,"operating_margin":0.20031401430007567,"roa":0.013454846797185113,"gross_margin":0.6028001491003151,"total_equity":-358773000.0,"total_assets":1425137000.0}],"current_price":91.98,"change_pct":-9.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-24","close":42.5},{"date":"2021-03-25","close":41.76},{"date":"2021-03-26","close":41.63},{"date":"2021-03-29","close":40.06},{"date":"2021-03-30","close":40.34},{"date":"2021-03-31","close":42.13},{"date":"2021-04-01","close":43.8},{"date":"2021-04-05","close":43.77},{"date":"2021-04-06","close":44.01},{"date":"2021-04-07","close":42.7},{"date":"2021-04-08","close":40.25},{"date":"2021-04-09","close":40.21},{"date":"2021-04-12","close":41.01},{"date":"2021-04-13","close":43.33},{"date":"2021-04-14","close":43.47},{"date":"2021-04-15","close":44.96},{"date":"2021-04-16","close":44.87},{"date":"2021-04-19","close":42.96},{"date":"2021-04-20","close":41.59},{"date":"2021-04-21","close":41.63},{"date":"2021-04-22","close":42.55},{"date":"2021-04-23","close":41.4},{"date":"2021-04-26","close":43.42},{"date":"2021-04-27","close":43.06},{"date":"2021-04-28","close":44.06},{"date":"2021-04-29","close":43.08},{"date":"2021-04-30","close":43.57},{"date":"2021-05-03","close":43.46},{"date":"2021-05-04","close":43.52},{"date":"2021-05-05","close":44.8},{"date":"2021-05-06","close":42.27},{"date":"2021-05-07","close":42.3},{"date":"2021-05-10","close":38.41},{"date":"2021-05-11","close":38.32},{"date":"2021-05-12","close":37.43},{"date":"2021-05-13","close":35.43},{"date":"2021-05-14","close":37.23},{"date":"2021-05-17","close":36.27},{"date":"2021-05-18","close":37.03},{"date":"2021-05-19","close":39.05},{"date":"2021-05-20","close":42.72},{"date":"2021-05-21","close":42.97},{"date":"2021-05-24","close":41.83},{"date":"2021-05-25","close":41.9},{"date":"2021-05-26","close":42.54},{"date":"2021-05-27","close":42.68},{"date":"2021-05-28","close":42.04},{"date":"2021-06-01","close":41.18},{"date":"2021-06-02","close":41.12},{"date":"2021-06-03","close":40.02},{"date":"2021-06-04","close":40.07},{"date":"2021-06-07","close":38.92},{"date":"2021-06-08","close":40.21},{"date":"2021-06-09","close":40.64},{"date":"2021-06-10","close":41.24},{"date":"2021-06-11","close":41.37},{"date":"2021-06-14","close":43.66},{"date":"2021-06-15","close":43.96},{"date":"2021-06-16","close":46.53},{"date":"2021-06-17","close":46.28},{"date":"2021-06-18","close":47.0},{"date":"2021-06-21","close":46.16},{"date":"2021-06-22","close":51.49},{"date":"2021-06-23","close":52.04},{"date":"2021-06-24","close":49.73},{"date":"2021-06-25","close":51.22},{"date":"2021-06-28","close":55.44},{"date":"2021-06-29","close":54.82},{"date":"2021-06-30","close":55.59},{"date":"2021-07-01","close":53.81},{"date":"2021-07-02","close":56.09},{"date":"2021-07-06","close":54.44},{"date":"2021-07-07","close":54.51},{"date":"2021-07-08","close":54.82},{"date":"2021-07-09","close":57.44},{"date":"2021-07-12","close":55.77},{"date":"2021-07-13","close":54.26},{"date":"2021-07-14","close":50.93},{"date":"2021-07-15","close":47.45},{"date":"2021-07-16","close":48.52},{"date":"2021-07-19","close":51.29},{"date":"2021-07-20","close":51.58},{"date":"2021-07-21","close":52.67},{"date":"2021-07-22","close":52.97},{"date":"2021-07-23","close":54.62},{"date":"2021-07-26","close":54.52},{"date":"2021-07-27","close":52.79},{"date":"2021-07-28","close":53.27},{"date":"2021-07-29","close":51.66},{"date":"2021-07-30","close":51.5},{"date":"2021-08-02","close":56.65},{"date":"2021-08-03","close":60.71},{"date":"2021-08-04","close":58.8},{"date":"2021-08-05","close":57.44},{"date":"2021-08-06","close":54.0},{"date":"2021-08-09","close":53.34},{"date":"2021-08-10","close":57.63},{"date":"2021-08-11","close":55.85},{"date":"2021-08-12","close":54.98},{"date":"2021-08-13","close":53.47},{"date":"2021-08-16","close":51.4},{"date":"2021-08-17","close":51.14},{"date":"2021-08-18","close":53.06},{"date":"2021-08-19","close":51.37},{"date":"2021-08-20","close":53.17},{"date":"2021-08-23","close":55.23},{"date":"2021-08-24","close":55.51},{"date":"2021-08-25","close":55.82},{"date":"2021-08-26","close":56.8},{"date":"2021-08-27","close":59.99},{"date":"2021-08-30","close":62.23},{"date":"2021-08-31","close":61.68},{"date":"2021-09-01","close":63.11},{"date":"2021-09-02","close":64.15},{"date":"2021-09-03","close":73.46},{"date":"2021-09-07","close":70.27},{"date":"2021-09-08","close":67.71},{"date":"2021-09-09","close":69.08},{"date":"2021-09-10","close":70.03},{"date":"2021-09-13","close":75.69},{"date":"2021-09-14","close":76.77},{"date":"2021-09-15","close":81.56},{"date":"2021-09-16","close":86.6},{"date":"2021-09-17","close":82.21},{"date":"2021-09-20","close":79.62},{"date":"2021-09-21","close":79.35},{"date":"2021-09-22","close":85.08},{"date":"2021-09-23","close":87.67},{"date":"2021-09-24","close":82.54},{"date":"2021-09-27","close":81.73},{"date":"2021-09-28","close":78.56},{"date":"2021-09-29","close":77.85},{"date":"2021-09-30","close":77.63},{"date":"2021-10-01","close":81.07},{"date":"2021-10-04","close":78.01},{"date":"2021-10-05","close":79.19},{"date":"2021-10-06","close":82.39},{"date":"2021-10-07","close":85.19},{"date":"2021-10-08","close":83.84},{"date":"2021-10-11","close":83.9},{"date":"2021-10-12","close":85.86},{"date":"2021-10-13","close":91.09},{"date":"2021-10-14","close":90.36},{"date":"2021-10-15","close":89.11},{"date":"2021-10-18","close":91.66},{"date":"2021-10-19","close":91.66},{"date":"2021-10-20","close":90.35},{"date":"2021-10-21","close":95.41},{"date":"2021-10-22","close":93.94},{"date":"2021-10-25","close":95.55},{"date":"2021-10-26","close":96.1},{"date":"2021-10-27","close":95.61},{"date":"2021-10-28","close":95.53},{"date":"2021-10-29","close":97.59},{"date":"2021-11-01","close":94.77},{"date":"2021-11-02","close":92.21},{"date":"2021-11-03","close":94.54},{"date":"2021-11-04","close":105.32},{"date":"2021-11-05","close":102.61},{"date":"2021-11-08","close":112.54},{"date":"2021-11-09","close":116.63},{"date":"2021-11-10","close":107.69},{"date":"2021-11-11","close":114.29},{"date":"2021-11-12","close":124.03},{"date":"2021-11-15","close":119.01},{"date":"2021-11-16","close":130.26},{"date":"2021-11-17","close":129.0},{"date":"2021-11-18","close":128.01},{"date":"2021-11-19","close":128.53},{"date":"2021-11-22","close":102.82},{"date":"2021-11-23","close":98.96},{"date":"2021-11-24","close":101.53},{"date":"2021-11-26","close":100.21},{"date":"2021-11-29","close":104.44},{"date":"2021-11-30","close":100.81},{"date":"2021-12-01","close":87.46},{"date":"2021-12-02","close":90.47},{"date":"2021-12-03","close":84.04},{"date":"2021-12-06","close":85.94},{"date":"2021-12-07","close":93.91},{"date":"2021-12-08","close":95.14},{"date":"2021-12-09","close":87.31},{"date":"2021-12-10","close":84.22},{"date":"2021-12-13","close":80.55},{"date":"2021-12-14","close":74.49},{"date":"2021-12-15","close":78.37},{"date":"2021-12-16","close":71.01},{"date":"2021-12-17","close":73.74},{"date":"2021-12-20","close":73.0},{"date":"2021-12-21","close":81.47},{"date":"2021-12-22","close":79.24},{"date":"2021-12-23","close":81.26},{"date":"2021-12-27","close":83.96},{"date":"2021-12-28","close":80.47},{"date":"2021-12-29","close":80.77},{"date":"2021-12-30","close":82.38},{"date":"2021-12-31","close":80.33},{"date":"2022-01-03","close":75.29},{"date":"2022-01-04","close":72.78},{"date":"2022-01-05","close":69.37},{"date":"2022-01-06","close":70.82},{"date":"2022-01-07","close":70.73},{"date":"2022-01-10","close":70.67},{"date":"2022-01-11","close":73.4},{"date":"2022-01-12","close":71.54},{"date":"2022-01-13","close":65.42},{"date":"2022-01-14","close":59.49},{"date":"2022-01-18","close":57.38},{"date":"2022-01-19","close":56.61},{"date":"2022-01-20","close":55.5},{"date":"2022-01-21","close":52.58},{"date":"2022-01-24","close":55.66},{"date":"2022-01-25","close":51.44},{"date":"2022-01-26","close":51.06},{"date":"2022-01-27","close":50.68},{"date":"2022-01-28","close":53.9},{"date":"2022-01-31","close":57.34},{"date":"2022-02-01","close":59.45},{"date":"2022-02-02","close":57.13},{"date":"2022-02-03","close":53.67},{"date":"2022-02-04","close":57.22},{"date":"2022-02-07","close":58.2},{"date":"2022-02-08","close":61.56},{"date":"2022-02-09","close":63.1},{"date":"2022-02-10","close":62.14},{"date":"2022-02-11","close":59.18},{"date":"2022-02-14","close":59.02},{"date":"2022-02-15","close":62.92},{"date":"2022-02-16","close":62.31},{"date":"2022-02-17","close":55.68},{"date":"2022-02-18","close":52.08},{"date":"2022-02-22","close":51.54},{"date":"2022-02-23","close":46.92},{"date":"2022-02-24","close":55.64},{"date":"2022-02-25","close":59.88},{"date":"2022-02-28","close":59.32},{"date":"2022-03-01","close":60.72},{"date":"2022-03-02","close":63.36},{"date":"2022-03-03","close":59.16},{"date":"2022-03-04","close":51.37},{"date":"2022-03-07","close":48.06},{"date":"2022-03-08","close":49.93},{"date":"2022-03-09","close":54.29},{"date":"2022-03-10","close":51.65},{"date":"2022-03-11","close":48.2},{"date":"2022-03-14","close":44.76},{"date":"2022-03-15","close":47.76},{"date":"2022-03-16","close":52.84},{"date":"2022-03-17","close":55.39},{"date":"2022-03-18","close":58.63},{"date":"2022-03-21","close":58.94},{"date":"2022-03-22","close":60.43},{"date":"2022-03-23","close":60.41},{"date":"2022-03-24","close":60.36},{"date":"2022-03-25","close":57.55},{"date":"2022-03-28","close":57.99},{"date":"2022-03-29","close":62.38},{"date":"2022-03-30","close":59.9},{"date":"2022-03-31","close":57.85},{"date":"2022-04-01","close":59.57},{"date":"2022-04-04","close":60.4},{"date":"2022-04-05","close":56.85},{"date":"2022-04-06","close":53.8},{"date":"2022-04-07","close":54.24},{"date":"2022-04-08","close":52.11},{"date":"2022-04-11","close":51.33},{"date":"2022-04-12","close":51.55},{"date":"2022-04-13","close":54.3},{"date":"2022-04-14","close":52.68},{"date":"2022-04-18","close":48.6},{"date":"2022-04-19","close":50.99},{"date":"2022-04-20","close":47.61},{"date":"2022-04-21","close":45.07},{"date":"2022-04-22","close":42.9},{"date":"2022-04-25","close":44.46},{"date":"2022-04-26","close":41.07},{"date":"2022-04-27","close":41.1},{"date":"2022-04-28","close":44.0},{"date":"2022-04-29","close":39.43},{"date":"2022-05-02","close":42.41},{"date":"2022-05-03","close":41.16},{"date":"2022-05-04","close":43.56},{"date":"2022-05-05","close":35.66},{"date":"2022-05-06","close":35.82},{"date":"2022-05-09","close":32.2},{"date":"2022-05-10","close":32.7},{"date":"2022-05-11","close":30.86},{"date":"2022-05-12","close":33.68},{"date":"2022-05-13","close":37.8},{"date":"2022-05-16","close":36.66},{"date":"2022-05-17","close":37.33},{"date":"2022-05-18","close":36.45},{"date":"2022-05-19","close":40.68},{"date":"2022-05-20","close":42.66},{"date":"2022-05-23","close":41.8},{"date":"2022-05-24","close":43.26},{"date":"2022-05-25","close":45.72},{"date":"2022-05-26","close":45.92},{"date":"2022-05-27","close":50.58},{"date":"2022-05-31","close":48.85},{"date":"2022-06-01","close":47.49},{"date":"2022-06-02","close":49.31},{"date":"2022-06-03","close":47.67},{"date":"2022-06-06","close":47.73},{"date":"2022-06-07","close":48.51},{"date":"2022-06-08","close":47.22},{"date":"2022-06-09","close":45.34},{"date":"2022-06-10","close":42.45},{"date":"2022-06-13","close":40.6},{"date":"2022-06-14","close":42.07},{"date":"2022-06-15","close":43.84},{"date":"2022-06-16","close":39.97},{"date":"2022-06-17","close":41.96},{"date":"2022-06-21","close":41.95},{"date":"2022-06-22","close":42.36},{"date":"2022-06-23","close":46.11},{"date":"2022-06-24","close":47.75},{"date":"2022-06-27","close":46.78},{"date":"2022-06-28","close":43.96},{"date":"2022-06-29","close":43.24},{"date":"2022-06-30","close":41.36},{"date":"2022-07-01","close":41.54},{"date":"2022-07-05","close":44.85},{"date":"2022-07-06","close":44.12},{"date":"2022-07-07","close":45.53},{"date":"2022-07-08","close":46.3},{"date":"2022-07-11","close":38.76},{"date":"2022-07-12","close":38.46},{"date":"2022-07-13","close":37.11},{"date":"2022-07-14","close":34.5},{"date":"2022-07-15","close":35.24},{"date":"2022-07-18","close":36.71},{"date":"2022-07-19","close":37.78},{"date":"2022-07-20","close":41.95},{"date":"2022-07-21","close":42.81},{"date":"2022-07-22","close":39.16},{"date":"2022-07-25","close":38.9},{"date":"2022-07-26","close":37.23},{"date":"2022-07-27","close":39.29},{"date":"2022-07-28","close":39.81},{"date":"2022-07-29","close":40.98},{"date":"2022-08-01","close":41.87},{"date":"2022-08-02","close":42.83},{"date":"2022-08-03","close":45.26},{"date":"2022-08-04","close":44.19},{"date":"2022-08-05","close":45.81},{"date":"2022-08-08","close":47.87},{"date":"2022-08-09","close":47.15},{"date":"2022-08-10","close":52.67},{"date":"2022-08-11","close":47.52},{"date":"2022-08-12","close":48.76},{"date":"2022-08-15","close":48.69},{"date":"2022-08-16","close":48.15},{"date":"2022-08-17","close":45.68},{"date":"2022-08-18","close":45.42},{"date":"2022-08-19","close":43.37},{"date":"2022-08-22","close":41.96},{"date":"2022-08-23","close":43.55},{"date":"2022-08-24","close":45.83},{"date":"2022-08-25","close":46.13},{"date":"2022-08-26","close":44.31},{"date":"2022-08-29","close":43.38},{"date":"2022-08-30","close":42.13},{"date":"2022-08-31","close":42.09},{"date":"2022-09-01","close":38.33},{"date":"2022-09-02","close":38.41},{"date":"2022-09-06","close":38.87},{"date":"2022-09-07","close":40.46},{"date":"2022-09-08","close":41.79},{"date":"2022-09-09","close":44.08},{"date":"2022-09-12","close":46.1},{"date":"2022-09-13","close":42.87},{"date":"2022-09-14","close":44.71},{"date":"2022-09-15","close":44.14},{"date":"2022-09-16","close":41.56},{"date":"2022-09-19","close":40.96},{"date":"2022-09-20","close":41.27},{"date":"2022-09-21","close":41.0},{"date":"2022-09-22","close":38.79},{"date":"2022-09-23","close":36.79},{"date":"2022-09-26","close":36.32},{"date":"2022-09-27","close":37.83},{"date":"2022-09-28","close":38.22},{"date":"2022-09-29","close":36.27},{"date":"2022-09-30","close":36.17},{"date":"2022-10-03","close":37.01},{"date":"2022-10-04","close":40.31},{"date":"2022-10-05","close":40.0},{"date":"2022-10-06","close":39.62},{"date":"2022-10-07","close":36.92},{"date":"2022-10-10","close":35.52},{"date":"2022-10-11","close":35.63},{"date":"2022-10-12","close":34.72},{"date":"2022-10-13","close":34.69},{"date":"2022-10-14","close":33.53},{"date":"2022-10-17","close":36.71},{"date":"2022-10-18","close":37.59},{"date":"2022-10-19","close":36.33},{"date":"2022-10-20","close":36.47},{"date":"2022-10-21","close":36.48},{"date":"2022-10-24","close":36.33},{"date":"2022-10-25","close":38.31},{"date":"2022-10-26","close":36.19},{"date":"2022-10-27","close":37.11},{"date":"2022-10-28","close":36.48},{"date":"2022-10-31","close":35.92},{"date":"2022-11-01","close":35.28},{"date":"2022-11-02","close":32.05},{"date":"2022-11-03","close":31.75},{"date":"2022-11-04","close":30.52},{"date":"2022-11-07","close":29.4},{"date":"2022-11-08","close":28.14},{"date":"2022-11-09","close":26.73},{"date":"2022-11-10","close":29.77},{"date":"2022-11-11","close":33.04},{"date":"2022-11-14","close":30.94},{"date":"2022-11-15","close":32.38},{"date":"2022-11-16","close":30.47},{"date":"2022-11-17","close":28.54},{"date":"2022-11-18","close":28.27},{"date":"2022-11-21","close":27.65},{"date":"2022-11-22","close":26.91},{"date":"2022-11-23","close":28.17},{"date":"2022-11-25","close":27.7},{"date":"2022-11-28","close":27.75},{"date":"2022-11-29","close":27.51},{"date":"2022-11-30","close":29.83},{"date":"2022-12-01","close":30.3},{"date":"2022-12-02","close":30.84},{"date":"2022-12-05","close":28.97},{"date":"2022-12-06","close":28.54},{"date":"2022-12-07","close":27.79},{"date":"2022-12-08","close":29.7},{"date":"2022-12-09","close":29.38},{"date":"2022-12-12","close":29.12},{"date":"2022-12-13","close":29.23},{"date":"2022-12-14","close":29.97},{"date":"2022-12-15","close":28.15},{"date":"2022-12-16","close":28.18},{"date":"2022-12-19","close":26.41},{"date":"2022-12-20","close":26.55},{"date":"2022-12-21","close":25.94},{"date":"2022-12-22","close":25.37},{"date":"2022-12-23","close":24.75},{"date":"2022-12-27","close":23.67},{"date":"2022-12-28","close":23.71},{"date":"2022-12-29","close":25.31},{"date":"2022-12-30","close":25.47},{"date":"2023-01-03","close":25.55},{"date":"2023-01-04","close":26.14},{"date":"2023-01-05","close":24.32},{"date":"2023-01-06","close":24.32},{"date":"2023-01-09","close":25.24},{"date":"2023-01-10","close":26.27},{"date":"2023-01-11","close":26.7},{"date":"2023-01-12","close":27.13},{"date":"2023-01-13","close":27.69},{"date":"2023-01-17","close":27.78},{"date":"2023-01-18","close":27.86},{"date":"2023-01-19","close":26.45},{"date":"2023-01-20","close":27.62},{"date":"2023-01-23","close":28.76},{"date":"2023-01-24","close":28.39},{"date":"2023-01-25","close":27.96},{"date":"2023-01-26","close":28.84},{"date":"2023-01-27","close":29.64},{"date":"2023-01-30","close":29.07},{"date":"2023-01-31","close":29.35},{"date":"2023-02-01","close":31.47},{"date":"2023-02-02","close":34.69},{"date":"2023-02-03","close":31.0},{"date":"2023-02-06","close":29.79},{"date":"2023-02-07","close":30.4},{"date":"2023-02-08","close":30.05},{"date":"2023-02-09","close":29.06},{"date":"2023-02-10","close":27.63},{"date":"2023-02-13","close":28.97},{"date":"2023-02-14","close":30.61},{"date":"2023-02-15","close":33.0},{"date":"2023-02-16","close":35.58},{"date":"2023-02-17","close":35.33},{"date":"2023-02-21","close":33.65},{"date":"2023-02-22","close":33.35},{"date":"2023-02-23","close":32.75},{"date":"2023-02-24","close":31.44},{"date":"2023-02-27","close":31.15},{"date":"2023-02-28","close":31.98},{"date":"2023-03-01","close":31.75},{"date":"2023-03-02","close":33.4},{"date":"2023-03-03","close":35.27},{"date":"2023-03-06","close":34.87},{"date":"2023-03-07","close":35.79},{"date":"2023-03-08","close":36.8},{"date":"2023-03-09","close":34.55},{"date":"2023-03-10","close":33.0},{"date":"2023-03-13","close":34.24},{"date":"2023-03-14","close":34.1},{"date":"2023-03-15","close":34.77},{"date":"2023-03-16","close":35.05},{"date":"2023-03-17","close":34.08},{"date":"2023-03-20","close":34.71},{"date":"2023-03-21","close":35.44},{"date":"2023-03-22","close":34.48},{"date":"2023-03-23","close":35.49},{"date":"2023-03-24","close":35.13},{"date":"2023-03-27","close":34.83},{"date":"2023-03-28","close":34.85},{"date":"2023-03-29","close":35.46},{"date":"2023-03-30","close":36.8},{"date":"2023-03-31","close":39.17},{"date":"2023-04-03","close":38.47},{"date":"2023-04-04","close":38.68},{"date":"2023-04-05","close":37.68},{"date":"2023-04-06","close":37.3},{"date":"2023-04-10","close":36.65},{"date":"2023-04-11","close":36.38},{"date":"2023-04-12","close":35.56},{"date":"2023-04-13","close":35.18},{"date":"2023-04-14","close":33.3},{"date":"2023-04-17","close":34.59},{"date":"2023-04-18","close":35.26},{"date":"2023-04-19","close":34.46},{"date":"2023-04-20","close":33.41},{"date":"2023-04-21","close":34.59},{"date":"2023-04-24","close":32.87},{"date":"2023-04-25","close":31.25},{"date":"2023-04-26","close":31.97},{"date":"2023-04-27","close":32.8},{"date":"2023-04-28","close":31.54},{"date":"2023-05-01","close":31.72},{"date":"2023-05-02","close":30.93},{"date":"2023-05-03","close":31.33},{"date":"2023-05-04","close":32.16},{"date":"2023-05-05","close":32.81},{"date":"2023-05-08","close":33.21},{"date":"2023-05-09","close":33.42},{"date":"2023-05-10","close":32.6},{"date":"2023-05-11","close":32.28},{"date":"2023-05-12","close":32.34},{"date":"2023-05-15","close":33.07},{"date":"2023-05-16","close":32.37},{"date":"2023-05-17","close":33.48},{"date":"2023-05-18","close":34.84},{"date":"2023-05-19","close":34.04},{"date":"2023-05-22","close":34.97},{"date":"2023-05-23","close":34.68},{"date":"2023-05-24","close":34.26},{"date":"2023-05-25","close":34.29},{"date":"2023-05-26","close":36.0},{"date":"2023-05-30","close":36.8},{"date":"2023-05-31","close":39.15},{"date":"2023-06-01","close":39.65},{"date":"2023-06-02","close":41.44},{"date":"2023-06-05","close":42.16},{"date":"2023-06-06","close":44.68},{"date":"2023-06-07","close":42.7},{"date":"2023-06-08","close":42.79},{"date":"2023-06-09","close":43.85},{"date":"2023-06-12","close":44.89},{"date":"2023-06-13","close":46.74},{"date":"2023-06-14","close":46.18},{"date":"2023-06-15","close":45.92},{"date":"2023-06-16","close":43.74},{"date":"2023-06-20","close":42.93},{"date":"2023-06-21","close":41.38},{"date":"2023-06-22","close":39.04},{"date":"2023-06-23","close":38.62},{"date":"2023-06-26","close":37.7},{"date":"2023-06-27","close":39.36},{"date":"2023-06-28","close":39.73},{"date":"2023-06-29","close":39.17},{"date":"2023-06-30","close":40.14},{"date":"2023-07-03","close":39.55},{"date":"2023-07-05","close":39.77},{"date":"2023-07-06","close":45.09},{"date":"2023-07-07","close":46.13},{"date":"2023-07-10","close":47.12},{"date":"2023-07-11","close":46.97},{"date":"2023-07-12","close":47.92},{"date":"2023-07-13","close":49.02},{"date":"2023-07-14","close":46.63},{"date":"2023-07-17","close":48.68},{"date":"2023-07-18","close":49.72},{"date":"2023-07-19","close":49.9},{"date":"2023-07-20","close":48.54},{"date":"2023-07-21","close":48.76},{"date":"2023-07-24","close":46.82},{"date":"2023-07-25","close":48.74},{"date":"2023-07-26","close":46.76},{"date":"2023-07-27","close":46.45},{"date":"2023-07-28","close":48.29},{"date":"2023-07-31","close":49.52},{"date":"2023-08-01","close":48.4},{"date":"2023-08-02","close":47.0},{"date":"2023-08-03","close":46.68},{"date":"2023-08-04","close":35.11},{"date":"2023-08-07","close":35.6},{"date":"2023-08-08","close":36.07},{"date":"2023-08-09","close":35.91},{"date":"2023-08-10","close":35.01},{"date":"2023-08-11","close":35.79},{"date":"2023-08-14","close":36.13},{"date":"2023-08-15","close":34.72},{"date":"2023-08-16","close":33.48},{"date":"2023-08-17","close":32.24},{"date":"2023-08-18","close":32.72},{"date":"2023-08-21","close":32.4},{"date":"2023-08-22","close":32.28},{"date":"2023-08-23","close":32.76},{"date":"2023-08-24","close":31.51},{"date":"2023-08-25","close":28.86},{"date":"2023-08-28","close":28.3},{"date":"2023-08-29","close":28.01},{"date":"2023-08-30","close":27.97},{"date":"2023-08-31","close":27.05},{"date":"2023-09-01","close":26.76},{"date":"2023-09-05","close":26.51},{"date":"2023-09-06","close":25.84},{"date":"2023-09-07","close":26.58},{"date":"2023-09-08","close":26.85},{"date":"2023-09-11","close":26.05},{"date":"2023-09-12","close":24.85},{"date":"2023-09-13","close":25.07},{"date":"2023-09-14","close":25.19},{"date":"2023-09-15","close":24.32},{"date":"2023-09-18","close":24.05},{"date":"2023-09-19","close":23.89},{"date":"2023-09-20","close":24.09},{"date":"2023-09-21","close":23.96},{"date":"2023-09-22","close":24.22},{"date":"2023-09-25","close":24.12},{"date":"2023-09-26","close":23.14},{"date":"2023-09-27","close":23.34},{"date":"2023-09-28","close":23.81},{"date":"2023-09-29","close":24.03},{"date":"2023-10-02","close":23.92},{"date":"2023-10-03","close":23.02},{"date":"2023-10-04","close":22.39},{"date":"2023-10-05","close":22.31},{"date":"2023-10-06","close":22.99},{"date":"2023-10-09","close":23.3},{"date":"2023-10-10","close":24.35},{"date":"2023-10-11","close":24.7},{"date":"2023-10-12","close":23.43},{"date":"2023-10-13","close":22.94},{"date":"2023-10-16","close":23.65},{"date":"2023-10-17","close":24.21},{"date":"2023-10-18","close":22.95},{"date":"2023-10-19","close":22.99},{"date":"2023-10-20","close":21.52},{"date":"2023-10-23","close":21.48},{"date":"2023-10-24","close":22.23},{"date":"2023-10-25","close":21.05},{"date":"2023-10-26","close":20.68},{"date":"2023-10-27","close":20.54},{"date":"2023-10-30","close":20.58},{"date":"2023-10-31","close":20.46},{"date":"2023-11-01","close":19.82},{"date":"2023-11-02","close":21.23},{"date":"2023-11-03","close":24.76},{"date":"2023-11-06","close":23.85},{"date":"2023-11-07","close":26.27},{"date":"2023-11-08","close":25.14},{"date":"2023-11-09","close":24.51},{"date":"2023-11-10","close":25.2},{"date":"2023-11-13","close":25.58},{"date":"2023-11-14","close":26.67},{"date":"2023-11-15","close":27.27},{"date":"2023-11-16","close":27.3},{"date":"2023-11-17","close":28.9},{"date":"2023-11-20","close":28.59},{"date":"2023-11-21","close":28.41},{"date":"2023-11-22","close":28.89},{"date":"2023-11-24","close":28.88},{"date":"2023-11-27","close":28.65},{"date":"2023-11-28","close":30.14},{"date":"2023-11-29","close":30.53},{"date":"2023-11-30","close":29.62},{"date":"2023-12-01","close":30.85},{"date":"2023-12-04","close":30.77},{"date":"2023-12-05","close":30.9},{"date":"2023-12-06","close":30.49},{"date":"2023-12-07","close":30.61},{"date":"2023-12-08","close":31.05},{"date":"2023-12-11","close":31.4},{"date":"2023-12-12","close":31.9},{"date":"2023-12-13","close":33.22},{"date":"2023-12-14","close":35.84},{"date":"2023-12-15","close":35.47},{"date":"2023-12-18","close":35.94},{"date":"2023-12-19","close":36.8},{"date":"2023-12-20","close":36.47},{"date":"2023-12-21","close":37.46},{"date":"2023-12-22","close":36.91},{"date":"2023-12-26","close":37.84},{"date":"2023-12-27","close":38.15},{"date":"2023-12-28","close":38.04},{"date":"2023-12-29","close":36.69},{"date":"2024-01-02","close":36.24},{"date":"2024-01-03","close":34.73},{"date":"2024-01-04","close":35.15},{"date":"2024-01-05","close":35.34},{"date":"2024-01-08","close":36.8},{"date":"2024-01-09","close":36.54},{"date":"2024-01-10","close":36.53},{"date":"2024-01-11","close":36.41},{"date":"2024-01-12","close":35.67},{"date":"2024-01-16","close":35.0},{"date":"2024-01-17","close":34.32},{"date":"2024-01-18","close":34.49},{"date":"2024-01-19","close":34.66},{"date":"2024-01-22","close":34.85},{"date":"2024-01-23","close":34.25},{"date":"2024-01-24","close":32.65},{"date":"2024-01-25","close":33.14},{"date":"2024-01-26","close":33.0},{"date":"2024-01-29","close":34.8},{"date":"2024-01-30","close":35.27},{"date":"2024-01-31","close":33.72},{"date":"2024-02-01","close":34.64},{"date":"2024-02-02","close":35.74},{"date":"2024-02-05","close":34.37},{"date":"2024-02-06","close":34.7},{"date":"2024-02-07","close":35.52},{"date":"2024-02-08","close":36.74},{"date":"2024-02-09","close":39.42},{"date":"2024-02-12","close":39.43},{"date":"2024-02-13","close":37.87},{"date":"2024-02-14","close":39.52},{"date":"2024-02-15","close":40.88},{"date":"2024-02-16","close":40.3},{"date":"2024-02-20","close":37.0},{"date":"2024-02-21","close":35.85},{"date":"2024-02-22","close":38.96},{"date":"2024-02-23","close":37.51},{"date":"2024-02-26","close":36.19},{"date":"2024-02-27","close":37.54},{"date":"2024-02-28","close":37.31},{"date":"2024-02-29","close":37.92},{"date":"2024-03-01","close":38.4},{"date":"2024-03-04","close":38.71},{"date":"2024-03-05","close":37.48},{"date":"2024-03-06","close":39.11},{"date":"2024-03-07","close":38.59},{"date":"2024-03-08","close":39.32},{"date":"2024-03-11","close":40.13},{"date":"2024-03-12","close":40.43},{"date":"2024-03-13","close":40.59},{"date":"2024-03-14","close":39.04},{"date":"2024-03-15","close":39.12},{"date":"2024-03-18","close":40.57},{"date":"2024-03-19","close":39.26},{"date":"2024-03-20","close":39.27},{"date":"2024-03-21","close":39.83},{"date":"2024-03-22","close":39.3},{"date":"2024-03-25","close":38.75},{"date":"2024-03-26","close":38.87},{"date":"2024-03-27","close":39.08},{"date":"2024-03-28","close":38.18},{"date":"2024-04-01","close":38.17},{"date":"2024-04-02","close":37.22},{"date":"2024-04-03","close":36.74},{"date":"2024-04-04","close":36.77},{"date":"2024-04-05","close":37.32},{"date":"2024-04-08","close":37.48},{"date":"2024-04-09","close":37.2},{"date":"2024-04-10","close":35.92},{"date":"2024-04-11","close":36.48},{"date":"2024-04-12","close":35.11},{"date":"2024-04-15","close":34.13},{"date":"2024-04-16","close":33.41},{"date":"2024-04-17","close":33.23},{"date":"2024-04-18","close":32.93},{"date":"2024-04-19","close":32.43},{"date":"2024-04-22","close":32.45},{"date":"2024-04-23","close":32.71},{"date":"2024-04-24","close":33.02},{"date":"2024-04-25","close":32.44},{"date":"2024-04-26","close":33.51},{"date":"2024-04-29","close":34.04},{"date":"2024-04-30","close":32.86},{"date":"2024-05-01","close":35.53},{"date":"2024-05-02","close":35.34},{"date":"2024-05-03","close":34.24},{"date":"2024-05-06","close":34.85},{"date":"2024-05-07","close":34.83},{"date":"2024-05-08","close":33.67},{"date":"2024-05-09","close":32.58},{"date":"2024-05-10","close":35.91},{"date":"2024-05-13","close":37.67},{"date":"2024-05-14","close":39.4},{"date":"2024-05-15","close":38.77},{"date":"2024-05-16","close":37.32},{"date":"2024-05-17","close":37.0},{"date":"2024-05-20","close":37.78},{"date":"2024-05-21","close":38.76},{"date":"2024-05-22","close":37.77},{"date":"2024-05-23","close":36.36},{"date":"2024-05-24","close":36.19},{"date":"2024-05-28","close":37.33},{"date":"2024-05-29","close":36.5},{"date":"2024-05-30","close":36.8},{"date":"2024-05-31","close":37.05},{"date":"2024-06-03","close":36.63},{"date":"2024-06-04","close":36.82},{"date":"2024-06-05","close":37.51},{"date":"2024-06-06","close":37.96},{"date":"2024-06-07","close":37.35},{"date":"2024-06-10","close":36.7},{"date":"2024-06-11","close":37.47},{"date":"2024-06-12","close":38.81},{"date":"2024-06-13","close":36.36},{"date":"2024-06-14","close":35.03},{"date":"2024-06-17","close":35.61},{"date":"2024-06-18","close":34.75},{"date":"2024-06-20","close":33.77},{"date":"2024-06-21","close":33.86},{"date":"2024-06-24","close":32.56},{"date":"2024-06-25","close":32.26},{"date":"2024-06-26","close":33.29},{"date":"2024-06-27","close":33.87},{"date":"2024-06-28","close":34.75},{"date":"2024-07-01","close":34.67},{"date":"2024-07-02","close":35.17},{"date":"2024-07-03","close":34.83},{"date":"2024-07-05","close":34.72},{"date":"2024-07-08","close":34.67},{"date":"2024-07-09","close":32.41},{"date":"2024-07-10","close":31.36},{"date":"2024-07-11","close":33.29},{"date":"2024-07-12","close":33.2},{"date":"2024-07-15","close":33.62},{"date":"2024-07-16","close":34.72},{"date":"2024-07-17","close":34.02},{"date":"2024-07-18","close":33.38},{"date":"2024-07-19","close":32.82},{"date":"2024-07-22","close":32.29},{"date":"2024-07-23","close":32.34},{"date":"2024-07-24","close":30.97},{"date":"2024-07-25","close":32.28},{"date":"2024-07-26","close":32.18},{"date":"2024-07-29","close":32.47},{"date":"2024-07-30","close":31.8},{"date":"2024-07-31","close":33.13},{"date":"2024-08-01","close":30.85},{"date":"2024-08-02","close":28.69},{"date":"2024-08-05","close":27.27},{"date":"2024-08-06","close":27.81},{"date":"2024-08-07","close":27.7},{"date":"2024-08-08","close":29.1},{"date":"2024-08-09","close":32.57},{"date":"2024-08-12","close":33.92},{"date":"2024-08-13","close":35.91},{"date":"2024-08-14","close":36.29},{"date":"2024-08-15","close":36.62},{"date":"2024-08-16","close":37.55},{"date":"2024-08-19","close":37.98},{"date":"2024-08-20","close":37.38},{"date":"2024-08-21","close":37.35},{"date":"2024-08-22","close":36.58},{"date":"2024-08-23","close":38.0},{"date":"2024-08-26","close":37.45},{"date":"2024-08-27","close":37.32},{"date":"2024-08-28","close":36.23},{"date":"2024-08-29","close":37.34},{"date":"2024-08-30","close":37.43},{"date":"2024-09-03","close":35.45},{"date":"2024-09-04","close":35.88},{"date":"2024-09-05","close":36.17},{"date":"2024-09-06","close":36.4},{"date":"2024-09-09","close":38.88},{"date":"2024-09-10","close":37.76},{"date":"2024-09-11","close":39.71},{"date":"2024-09-12","close":40.17},{"date":"2024-09-13","close":40.33},{"date":"2024-09-16","close":40.48},{"date":"2024-09-17","close":40.97},{"date":"2024-09-18","close":40.78},{"date":"2024-09-19","close":42.23},{"date":"2024-09-20","close":43.23},{"date":"2024-09-23","close":41.09},{"date":"2024-09-24","close":41.11},{"date":"2024-09-25","close":40.76},{"date":"2024-09-26","close":41.86},{"date":"2024-09-27","close":41.01},{"date":"2024-09-30","close":40.39},{"date":"2024-10-01","close":38.63},{"date":"2024-10-02","close":39.83},{"date":"2024-10-03","close":39.53},{"date":"2024-10-04","close":42.9},{"date":"2024-10-07","close":41.72},{"date":"2024-10-08","close":41.61},{"date":"2024-10-09","close":42.62},{"date":"2024-10-10","close":43.54},{"date":"2024-10-11","close":43.96},{"date":"2024-10-14","close":43.86},{"date":"2024-10-15","close":44.0},{"date":"2024-10-16","close":43.55},{"date":"2024-10-17","close":43.81},{"date":"2024-10-18","close":43.32},{"date":"2024-10-21","close":42.7},{"date":"2024-10-22","close":41.92},{"date":"2024-10-23","close":41.08},{"date":"2024-10-24","close":41.22},{"date":"2024-10-25","close":41.04},{"date":"2024-10-28","close":40.89},{"date":"2024-10-29","close":41.22},{"date":"2024-10-30","close":40.95},{"date":"2024-10-31","close":39.58},{"date":"2024-11-01","close":40.83},{"date":"2024-11-04","close":35.33},{"date":"2024-11-05","close":35.85},{"date":"2024-11-06","close":38.82},{"date":"2024-11-07","close":38.77},{"date":"2024-11-08","close":38.5},{"date":"2024-11-11","close":39.39},{"date":"2024-11-12","close":38.39},{"date":"2024-11-13","close":38.06},{"date":"2024-11-14","close":38.35},{"date":"2024-11-15","close":36.85},{"date":"2024-11-18","close":36.41},{"date":"2024-11-19","close":38.02},{"date":"2024-11-20","close":37.53},{"date":"2024-11-21","close":38.87},{"date":"2024-11-22","close":39.6},{"date":"2024-11-25","close":39.52},{"date":"2024-11-26","close":38.71},{"date":"2024-11-27","close":37.88},{"date":"2024-11-29","close":38.08},{"date":"2024-12-02","close":39.26},{"date":"2024-12-03","close":38.89},{"date":"2024-12-04","close":39.95},{"date":"2024-12-05","close":39.54},{"date":"2024-12-06","close":40.17},{"date":"2024-12-09","close":39.03},{"date":"2024-12-10","close":38.29},{"date":"2024-12-11","close":38.41},{"date":"2024-12-12","close":39.37},{"date":"2024-12-13","close":38.13},{"date":"2024-12-16","close":37.77},{"date":"2024-12-17","close":37.76},{"date":"2024-12-18","close":34.79},{"date":"2024-12-19","close":35.45},{"date":"2024-12-20","close":35.7},{"date":"2024-12-23","close":35.68},{"date":"2024-12-24","close":35.58},{"date":"2024-12-26","close":35.93},{"date":"2024-12-27","close":34.92},{"date":"2024-12-30","close":34.17},{"date":"2024-12-31","close":34.07},{"date":"2025-01-02","close":34.26},{"date":"2025-01-03","close":35.72},{"date":"2025-01-06","close":35.6},{"date":"2025-01-07","close":34.93},{"date":"2025-01-08","close":34.48},{"date":"2025-01-10","close":34.02},{"date":"2025-01-13","close":33.48},{"date":"2025-01-14","close":33.56},{"date":"2025-01-15","close":34.24},{"date":"2025-01-16","close":35.27},{"date":"2025-01-17","close":36.13},{"date":"2025-01-21","close":37.26},{"date":"2025-01-22","close":38.27},{"date":"2025-01-23","close":38.73},{"date":"2025-01-24","close":40.18},{"date":"2025-01-27","close":40.14},{"date":"2025-01-28","close":41.97},{"date":"2025-01-29","close":41.81},{"date":"2025-01-30","close":41.7},{"date":"2025-01-31","close":41.48},{"date":"2025-02-03","close":40.24},{"date":"2025-02-04","close":40.82},{"date":"2025-02-05","close":42.95},{"date":"2025-02-06","close":43.99},{"date":"2025-02-07","close":44.78},{"date":"2025-02-10","close":45.93},{"date":"2025-02-11","close":45.24},{"date":"2025-02-12","close":45.31},{"date":"2025-02-13","close":45.84},{"date":"2025-02-14","close":44.51},{"date":"2025-02-18","close":46.69},{"date":"2025-02-19","close":44.27},{"date":"2025-02-20","close":43.04},{"date":"2025-02-21","close":39.3},{"date":"2025-02-24","close":37.17},{"date":"2025-02-25","close":40.83},{"date":"2025-02-26","close":43.94},{"date":"2025-02-27","close":42.71},{"date":"2025-02-28","close":42.85},{"date":"2025-03-03","close":40.35},{"date":"2025-03-04","close":40.42},{"date":"2025-03-05","close":41.54},{"date":"2025-03-06","close":40.12},{"date":"2025-03-07","close":39.89},{"date":"2025-03-10","close":36.95},{"date":"2025-03-11","close":36.27},{"date":"2025-03-12","close":36.1},{"date":"2025-03-13","close":35.32},{"date":"2025-03-14","close":36.16},{"date":"2025-03-17","close":36.87},{"date":"2025-03-18","close":35.8},{"date":"2025-03-19","close":36.4},{"date":"2025-03-20","close":36.55},{"date":"2025-03-21","close":36.89},{"date":"2025-03-24","close":37.88},{"date":"2025-03-25","close":37.98},{"date":"2025-03-26","close":36.7},{"date":"2025-03-27","close":35.53},{"date":"2025-03-28","close":34.17},{"date":"2025-03-31","close":33.39},{"date":"2025-04-01","close":33.79},{"date":"2025-04-02","close":35.19},{"date":"2025-04-03","close":31.23},{"date":"2025-04-04","close":28.65},{"date":"2025-04-07","close":28.14},{"date":"2025-04-08","close":25.91},{"date":"2025-04-09","close":30.67},{"date":"2025-04-10","close":28.22},{"date":"2025-04-11","close":27.64},{"date":"2025-04-14","close":27.59},{"date":"2025-04-15","close":28.09},{"date":"2025-04-16","close":27.86},{"date":"2025-04-17","close":27.38},{"date":"2025-04-21","close":25.91},{"date":"2025-04-22","close":26.68},{"date":"2025-04-23","close":28.25},{"date":"2025-04-24","close":29.95},{"date":"2025-04-25","close":30.75},{"date":"2025-04-28","close":30.85},{"date":"2025-04-29","close":31.42},{"date":"2025-04-30","close":30.9},{"date":"2025-05-01","close":31.48},{"date":"2025-05-02","close":32.56},{"date":"2025-05-05","close":32.76},{"date":"2025-05-06","close":28.25},{"date":"2025-05-07","close":28.62},{"date":"2025-05-08","close":29.89},{"date":"2025-05-09","close":29.17},{"date":"2025-05-12","close":31.61},{"date":"2025-05-13","close":31.51},{"date":"2025-05-14","close":31.22},{"date":"2025-05-15","close":30.68},{"date":"2025-05-16","close":31.1},{"date":"2025-05-19","close":30.34},{"date":"2025-05-20","close":30.22},{"date":"2025-05-21","close":28.78},{"date":"2025-05-22","close":29.13},{"date":"2025-05-23","close":27.99},{"date":"2025-05-27","close":28.82},{"date":"2025-05-28","close":28.27},{"date":"2025-05-29","close":27.92},{"date":"2025-05-30","close":28.3},{"date":"2025-06-02","close":28.38},{"date":"2025-06-03","close":30.07},{"date":"2025-06-04","close":29.87},{"date":"2025-06-05","close":27.77},{"date":"2025-06-06","close":28.63},{"date":"2025-06-09","close":28.96},{"date":"2025-06-10","close":29.5},{"date":"2025-06-11","close":28.88},{"date":"2025-06-12","close":28.2},{"date":"2025-06-13","close":26.78},{"date":"2025-06-16","close":28.15},{"date":"2025-06-17","close":27.91},{"date":"2025-06-18","close":27.81},{"date":"2025-06-20","close":27.36},{"date":"2025-06-23","close":27.89},{"date":"2025-06-24","close":28.08},{"date":"2025-06-25","close":27.83},{"date":"2025-06-26","close":27.88},{"date":"2025-06-27","close":28.26},{"date":"2025-06-30","close":28.56},{"date":"2025-07-01","close":28.02},{"date":"2025-07-02","close":28.4},{"date":"2025-07-03","close":29.2},{"date":"2025-07-07","close":28.87},{"date":"2025-07-08","close":29.46},{"date":"2025-07-09","close":29.83},{"date":"2025-07-10","close":29.55},{"date":"2025-07-11","close":28.23},{"date":"2025-07-14","close":28.48},{"date":"2025-07-15","close":28.28},{"date":"2025-07-16","close":28.45},{"date":"2025-07-17","close":29.14},{"date":"2025-07-18","close":29.52},{"date":"2025-07-21","close":29.14},{"date":"2025-07-22","close":28.78},{"date":"2025-07-23","close":28.82},{"date":"2025-07-24","close":28.74},{"date":"2025-07-25","close":28.8},{"date":"2025-07-28","close":29.15},{"date":"2025-07-29","close":28.46},{"date":"2025-07-30","close":27.8},{"date":"2025-07-31","close":27.86},{"date":"2025-08-01","close":25.74},{"date":"2025-08-04","close":27.01},{"date":"2025-08-05","close":34.81},{"date":"2025-08-06","close":36.47},{"date":"2025-08-07","close":34.33},{"date":"2025-08-08","close":33.05},{"date":"2025-08-11","close":29.56},{"date":"2025-08-12","close":30.05},{"date":"2025-08-13","close":31.75},{"date":"2025-08-14","close":30.54},{"date":"2025-08-15","close":31.04},{"date":"2025-08-18","close":31.7},{"date":"2025-08-19","close":30.89},{"date":"2025-08-20","close":30.21},{"date":"2025-08-21","close":29.99},{"date":"2025-08-22","close":31.53},{"date":"2025-08-25","close":31.08},{"date":"2025-08-26","close":30.78},{"date":"2025-08-27","close":32.36},{"date":"2025-08-28","close":33.36},{"date":"2025-08-29","close":32.62},{"date":"2025-09-02","close":31.87},{"date":"2025-09-03","close":32.04},{"date":"2025-09-04","close":32.12},{"date":"2025-09-05","close":32.76},{"date":"2025-09-08","close":33.31},{"date":"2025-09-09","close":34.32},{"date":"2025-09-10","close":34.19},{"date":"2025-09-11","close":36.56},{"date":"2025-09-12","close":35.69},{"date":"2025-09-15","close":36.98},{"date":"2025-09-16","close":36.33},{"date":"2025-09-17","close":36.25},{"date":"2025-09-18","close":37.21},{"date":"2025-09-19","close":36.57},{"date":"2025-09-22","close":37.71},{"date":"2025-09-23","close":36.96},{"date":"2025-09-24","close":36.32},{"date":"2025-09-25","close":35.13},{"date":"2025-09-26","close":35.1},{"date":"2025-09-29","close":35.42},{"date":"2025-09-30","close":34.16},{"date":"2025-10-01","close":35.87},{"date":"2025-10-02","close":38.71},{"date":"2025-10-03","close":37.37},{"date":"2025-10-06","close":38.39},{"date":"2025-10-07","close":38.29},{"date":"2025-10-08","close":37.84},{"date":"2025-10-09","close":39.54},{"date":"2025-10-10","close":37.29},{"date":"2025-10-13","close":39.53},{"date":"2025-10-14","close":40.48},{"date":"2025-10-15","close":43.45},{"date":"2025-10-16","close":43.08},{"date":"2025-10-17","close":41.41},{"date":"2025-10-20","close":41.1},{"date":"2025-10-21","close":39.73},{"date":"2025-10-22","close":38.98},{"date":"2025-10-23","close":39.61},{"date":"2025-10-24","close":39.45},{"date":"2025-10-27","close":40.38},{"date":"2025-10-28","close":39.73},{"date":"2025-10-29","close":39.6},{"date":"2025-10-30","close":37.94},{"date":"2025-10-31","close":40.66},{"date":"2025-11-03","close":41.43},{"date":"2025-11-04","close":38.82},{"date":"2025-11-05","close":45.81},{"date":"2025-11-06","close":47.08},{"date":"2025-11-07","close":49.48},{"date":"2025-11-10","close":51.67},{"date":"2025-11-11","close":50.0},{"date":"2025-11-12","close":48.37},{"date":"2025-11-13","close":45.19},{"date":"2025-11-14","close":45.84},{"date":"2025-11-17","close":44.55},{"date":"2025-11-18","close":44.01},{"date":"2025-11-19","close":44.09},{"date":"2025-11-20","close":43.18},{"date":"2025-11-21","close":43.81},{"date":"2025-11-24","close":45.15},{"date":"2025-11-25","close":44.9},{"date":"2025-11-26","close":45.13},{"date":"2025-11-28","close":44.52},{"date":"2025-12-01","close":44.37},{"date":"2025-12-02","close":44.62},{"date":"2025-12-03","close":45.89},{"date":"2025-12-04","close":46.25},{"date":"2025-12-05","close":48.3},{"date":"2025-12-08","close":49.49},{"date":"2025-12-09","close":49.72},{"date":"2025-12-10","close":50.63},{"date":"2025-12-11","close":49.17},{"date":"2025-12-12","close":47.66},{"date":"2025-12-15","close":45.78},{"date":"2025-12-16","close":44.44},{"date":"2025-12-17","close":43.9},{"date":"2025-12-18","close":45.9},{"date":"2025-12-19","close":47.52},{"date":"2025-12-22","close":49.21},{"date":"2025-12-23","close":48.93},{"date":"2025-12-24","close":49.17},{"date":"2025-12-26","close":49.52},{"date":"2025-12-29","close":49.34},{"date":"2025-12-30","close":48.8},{"date":"2025-12-31","close":48.12},{"date":"2026-01-02","close":48.97},{"date":"2026-01-05","close":50.61},{"date":"2026-01-06","close":54.01},{"date":"2026-01-07","close":53.56},{"date":"2026-01-08","close":52.47},{"date":"2026-01-09","close":53.2},{"date":"2026-01-12","close":55.33},{"date":"2026-01-13","close":54.39},{"date":"2026-01-14","close":52.7},{"date":"2026-01-15","close":52.88},{"date":"2026-01-16","close":52.76},{"date":"2026-01-20","close":50.03},{"date":"2026-01-21","close":50.73},{"date":"2026-01-22","close":54.3},{"date":"2026-01-23","close":53.61},{"date":"2026-01-26","close":58.94},{"date":"2026-01-27","close":60.25},{"date":"2026-01-28","close":60.24},{"date":"2026-01-29","close":56.13},{"date":"2026-01-30","close":55.25},{"date":"2026-02-02","close":59.81},{"date":"2026-02-03","close":58.32},{"date":"2026-02-04","close":57.27},{"date":"2026-02-05","close":57.66},{"date":"2026-02-06","close":62.92},{"date":"2026-02-09","close":64.74},{"date":"2026-02-10","close":64.08},{"date":"2026-02-11","close":62.4},{"date":"2026-02-12","close":63.78},{"date":"2026-02-13","close":68.16},{"date":"2026-02-17","close":67.66},{"date":"2026-02-18","close":68.86},{"date":"2026-02-19","close":68.18},{"date":"2026-02-20","close":63.63},{"date":"2026-02-23","close":59.24},{"date":"2026-02-24","close":62.74},{"date":"2026-02-25","close":59.27},{"date":"2026-02-26","close":54.26},{"date":"2026-02-27","close":56.06},{"date":"2026-03-02","close":58.24},{"date":"2026-03-03","close":55.4},{"date":"2026-03-04","close":52.26},{"date":"2026-03-05","close":53.83},{"date":"2026-03-06","close":54.45},{"date":"2026-03-09","close":57.53},{"date":"2026-03-10","close":62.01},{"date":"2026-03-11","close":68.69},{"date":"2026-03-12","close":66.22},{"date":"2026-03-13","close":68.63},{"date":"2026-03-16","close":72.01},{"date":"2026-03-17","close":77.59},{"date":"2026-03-18","close":82.48},{"date":"2026-03-19","close":85.35},{"date":"2026-03-20","close":82.65},{"date":"2026-03-23","close":86.02},{"date":"2026-03-24","close":84.92},{"date":"2026-03-25","close":87.0},{"date":"2026-03-26","close":85.62},{"date":"2026-03-27","close":81.42},{"date":"2026-03-30","close":78.32},{"date":"2026-03-31","close":85.78},{"date":"2026-04-01","close":87.68},{"date":"2026-04-02","close":90.01},{"date":"2026-04-06","close":87.07},{"date":"2026-04-07","close":86.59},{"date":"2026-04-08","close":89.38},{"date":"2026-04-09","close":87.17},{"date":"2026-04-10","close":75.59},{"date":"2026-04-13","close":79.87},{"date":"2026-04-14","close":73.45},{"date":"2026-04-15","close":77.71},{"date":"2026-04-16","close":88.43},{"date":"2026-04-17","close":85.63},{"date":"2026-04-20","close":89.57},{"date":"2026-04-21","close":94.71},{"date":"2026-04-22","close":95.52},{"date":"2026-04-23","close":95.86},{"date":"2026-04-24","close":95.21},{"date":"2026-04-27","close":98.95},{"date":"2026-04-28","close":94.38},{"date":"2026-04-29","close":96.87},{"date":"2026-04-30","close":96.43},{"date":"2026-05-01","close":102.82},{"date":"2026-05-04","close":108.81},{"date":"2026-05-05","close":152.77},{"date":"2026-05-06","close":160.99},{"date":"2026-05-07","close":150.43},{"date":"2026-05-08","close":163.95},{"date":"2026-05-11","close":162.72},{"date":"2026-05-12","close":155.72},{"date":"2026-05-13","close":159.18},{"date":"2026-05-14","close":158.4},{"date":"2026-05-15","close":154.87},{"date":"2026-05-18","close":147.43},{"date":"2026-05-19","close":150.02},{"date":"2026-05-20","close":160.11},{"date":"2026-05-21","close":158.35},{"date":"2026-05-22","close":158.46},{"date":"2026-05-26","close":160.72},{"date":"2026-05-27","close":150.42},{"date":"2026-05-28","close":151.91},{"date":"2026-05-29","close":155.95},{"date":"2026-06-01","close":173.45},{"date":"2026-06-02","close":173.07},{"date":"2026-06-03","close":173.68},{"date":"2026-06-04","close":180.5},{"date":"2026-06-05","close":169.87},{"date":"2026-06-08","close":169.32},{"date":"2026-06-09","close":168.33},{"date":"2026-06-10","close":171.47},{"date":"2026-06-11","close":174.75},{"date":"2026-06-12","close":170.44},{"date":"2026-06-15","close":181.29},{"date":"2026-06-16","close":174.18},{"date":"2026-06-17","close":177.81},{"date":"2026-06-18","close":173.27},{"date":"2026-06-22","close":166.24},{"date":"2026-06-23","close":157.18},{"date":"2026-06-24","close":148.59},{"date":"2026-06-25","close":145.34},{"date":"2026-06-26","close":139.28},{"date":"2026-06-29","close":149.86},{"date":"2026-06-30","close":157.03},{"date":"2026-07-01","close":144.58},{"date":"2026-07-02","close":130.13},{"date":"2026-07-06","close":131.37},{"date":"2026-07-07","close":137.04},{"date":"2026-07-08","close":140.47},{"date":"2026-07-09","close":140.84},{"date":"2026-07-10","close":130.49},{"date":"2026-07-13","close":123.32},{"date":"2026-07-14","close":126.3},{"date":"2026-07-15","close":119.65},{"date":"2026-07-16","close":117.02},{"date":"2026-07-17","close":118.91},{"date":"2026-07-20","close":119.09},{"date":"2026-07-21","close":136.45},{"date":"2026-07-22","close":142.68},{"date":"2026-07-23","close":131.15},{"date":"2026-07-24","close":123.54},{"date":"2026-07-27","close":120.2},{"date":"2026-07-28","close":112.51},{"date":"2026-07-29","close":106.76},{"date":"2026-07-30","close":120.23},{"date":"2026-07-31","close":117.5},{"date":"2026-08-03","close":127.17},{"date":"2026-08-04","close":128.89},{"date":"2026-08-05","close":124.46},{"date":"2026-08-06","close":122.23},{"date":"2026-08-07","close":124.15},{"date":"2026-08-10","close":129.73},{"date":"2026-08-11","close":120.86},{"date":"2026-08-12","close":133.37},{"date":"2026-08-13","close":132.29},{"date":"2026-08-14","close":129.92},{"date":"2026-08-17","close":135.28},{"date":"2026-08-18","close":125.25},{"date":"2026-08-19","close":116.66},{"date":"2026-08-20","close":114.35},{"date":"2026-08-21","close":115.64},{"date":"2026-08-24","close":111.54},{"date":"2026-08-25","close":112.57},{"date":"2026-08-26","close":114.99},{"date":"2026-08-27","close":121.68},{"date":"2026-08-28","close":111.21},{"date":"2026-08-31","close":110.69},{"date":"2026-09-01","close":108.92},{"date":"2026-09-02","close":104.87},{"date":"2026-09-03","close":109.4},{"date":"2026-09-04","close":112.47},{"date":"2026-09-08","close":126.69},{"date":"2026-09-09","close":132.67},{"date":"2026-09-10","close":131.05},{"date":"2026-09-11","close":122.95},{"date":"2026-09-14","close":120.21},{"date":"2026-09-15","close":117.85},{"date":"2026-09-16","close":123.76},{"date":"2026-09-17","close":132.98},{"date":"2026-09-18","close":130.14},{"date":"2026-09-21","close":146.16},{"date":"2026-09-22","close":146.0},{"date":"2026-09-23","close":141.21},{"date":"2026-09-24","close":141.57},{"date":"2026-09-25","close":139.75},{"date":"2026-09-28","close":136.29},{"date":"2026-09-29","close":135.01},{"date":"2026-09-30","close":133.39},{"date":"2026-10-01","close":139.8},{"date":"2026-10-02","close":140.07},{"date":"2026-10-05","close":137.23},{"date":"2026-10-06","close":131.01},{"date":"2026-10-07","close":127.28},{"date":"2026-10-08","close":123.9},{"date":"2026-10-09","close":134.82},{"date":"2026-10-12","close":131.41},{"date":"2026-10-13","close":128.21},{"date":"2026-10-14","close":109.29},{"date":"2026-10-15","close":109.47},{"date":"2026-10-16","close":98.69},{"date":"2026-10-19","close":100.37},{"date":"2026-10-20","close":99.48},{"date":"2026-10-21","close":101.48},{"date":"2026-10-22","close":91.98}],"chart_data":[{"date":"2024-10-23","open":41.92,"high":42.14,"low":40.57,"close":41.08,"volume":776170,"rsi_14":57.25,"sma_20":42.09,"sma_60":38.4,"sma_120":36.73},{"date":"2024-10-24","open":41.27,"high":41.92,"low":40.83,"close":41.22,"volume":552824,"rsi_14":38.74,"sma_20":42.06,"sma_60":38.53,"sma_120":36.78},{"date":"2024-10-25","open":40.99,"high":41.65,"low":40.52,"close":41.04,"volume":542429,"rsi_14":44.74,"sma_20":42.06,"sma_60":38.7,"sma_120":36.84},{"date":"2024-10-28","open":41.61,"high":41.71,"low":40.43,"close":40.89,"volume":893984,"rsi_14":44.46,"sma_20":42.09,"sma_60":38.9,"sma_120":36.89},{"date":"2024-10-29","open":40.55,"high":41.29,"low":40.5,"close":41.22,"volume":799237,"rsi_14":37.97,"sma_20":42.22,"sma_60":39.14,"sma_120":36.95},{"date":"2024-10-30","open":41.15,"high":41.47,"low":40.86,"close":40.95,"volume":852162,"rsi_14":24.95,"sma_20":42.27,"sma_60":39.35,"sma_120":37.02},{"date":"2024-10-31","open":40.76,"high":41.0,"low":39.56,"close":39.58,"volume":893134,"rsi_14":14.22,"sma_20":42.27,"sma_60":39.55,"sma_120":37.05},{"date":"2024-11-01","open":40.01,"high":41.36,"low":39.7,"close":40.83,"volume":1460970,"rsi_14":29.16,"sma_20":42.17,"sma_60":39.75,"sma_120":37.08},{"date":"2024-11-04","open":38.3,"high":38.51,"low":35.12,"close":35.33,"volume":3442690,"rsi_14":15.68,"sma_20":41.85,"sma_60":39.79,"sma_120":37.04},{"date":"2024-11-05","open":35.37,"high":35.95,"low":34.6,"close":35.85,"volume":1830026,"rsi_14":19.69,"sma_20":41.56,"sma_60":39.83,"sma_120":37.02},{"date":"2024-11-06","open":36.95,"high":38.84,"low":36.58,"close":38.82,"volume":2229705,"rsi_14":33.81,"sma_20":41.37,"sma_60":39.87,"sma_120":37.03},{"date":"2024-11-07","open":39.3,"high":39.81,"low":38.2,"close":38.77,"volume":1162386,"rsi_14":34.8,"sma_20":41.14,"sma_60":39.92,"sma_120":37.04},{"date":"2024-11-08","open":38.45,"high":38.77,"low":37.86,"close":38.5,"volume":1024865,"rsi_14":35.64,"sma_20":40.86,"sma_60":39.95,"sma_120":37.05},{"date":"2024-11-11","open":38.78,"high":39.64,"low":37.39,"close":39.39,"volume":1179698,"rsi_14":41.41,"sma_20":40.64,"sma_60":39.98,"sma_120":37.06},{"date":"2024-11-12","open":38.91,"high":39.52,"low":38.16,"close":38.39,"volume":738487,"rsi_14":40.97,"sma_20":40.36,"sma_60":39.98,"sma_120":37.06},{"date":"2024-11-13","open":38.55,"high":40.23,"low":38.03,"close":38.06,"volume":1155858,"rsi_14":39.52,"sma_20":40.08,"sma_60":40.0,"sma_120":37.07},{"date":"2024-11-14","open":38.3,"high":39.07,"low":38.02,"close":38.35,"volume":743958,"rsi_14":41.15,"sma_20":39.81,"sma_60":40.01,"sma_120":37.09},{"date":"2024-11-15","open":38.34,"high":38.34,"low":36.22,"close":36.85,"volume":1261583,"rsi_14":37.79,"sma_20":39.49,"sma_60":40.02,"sma_120":37.09},{"date":"2024-11-18","open":36.85,"high":37.23,"low":36.26,"close":36.41,"volume":699461,"rsi_14":35.56,"sma_20":39.17,"sma_60":39.99,"sma_120":37.09},{"date":"2024-11-19","open":35.98,"high":38.12,"low":35.71,"close":38.02,"volume":948247,"rsi_14":41.86,"sma_20":38.98,"sma_60":40.0,"sma_120":37.1},{"date":"2024-11-20","open":38.25,"high":38.25,"low":36.88,"close":37.53,"volume":561253,"rsi_14":44.01,"sma_20":38.8,"sma_60":40.0,"sma_120":37.1},{"date":"2024-11-21","open":38.01,"high":39.47,"low":37.61,"close":38.87,"volume":762285,"rsi_14":44.3,"sma_20":38.68,"sma_60":40.05,"sma_120":37.12},{"date":"2024-11-22","open":39.18,"high":39.86,"low":39.18,"close":39.6,"volume":986297,"rsi_14":67.18,"sma_20":38.61,"sma_60":40.09,"sma_120":37.14},{"date":"2024-11-25","open":40.0,"high":41.08,"low":39.3,"close":39.52,"volume":1364745,"rsi_14":65.3,"sma_20":38.54,"sma_60":40.12,"sma_120":37.16},{"date":"2024-11-26","open":39.29,"high":39.39,"low":38.6,"close":38.71,"volume":597525,"rsi_14":49.44,"sma_20":38.42,"sma_60":40.17,"sma_120":37.17},{"date":"2024-11-27","open":38.77,"high":38.95,"low":37.65,"close":37.88,"volume":529297,"rsi_14":45.81,"sma_20":38.26,"sma_60":40.21,"sma_120":37.17},{"date":"2024-11-29","open":38.04,"high":38.53,"low":37.86,"close":38.08,"volume":301588,"rsi_14":48.01,"sma_20":38.19,"sma_60":40.24,"sma_120":37.18},{"date":"2024-12-02","open":38.25,"high":40.35,"low":38.2,"close":39.26,"volume":891757,"rsi_14":49.4,"sma_20":38.11,"sma_60":40.29,"sma_120":37.2},{"date":"2024-12-03","open":39.0,"high":39.17,"low":38.19,"close":38.89,"volume":707094,"rsi_14":52.45,"sma_20":38.29,"sma_60":40.29,"sma_120":37.2},{"date":"2024-12-04","open":39.5,"high":40.77,"low":39.44,"close":39.95,"volume":725745,"rsi_14":58.65,"sma_20":38.49,"sma_60":40.32,"sma_120":37.23},{"date":"2024-12-05","open":39.98,"high":40.22,"low":39.44,"close":39.54,"volume":548916,"rsi_14":55.38,"sma_20":38.53,"sma_60":40.32,"sma_120":37.27},{"date":"2024-12-06","open":40.19,"high":41.09,"low":39.84,"close":40.17,"volume":545656,"rsi_14":66.31,"sma_20":38.6,"sma_60":40.32,"sma_120":37.3},{"date":"2024-12-09","open":40.62,"high":41.37,"low":38.97,"close":39.03,"volume":674234,"rsi_14":62.04,"sma_20":38.62,"sma_60":40.3,"sma_120":37.34},{"date":"2024-12-10","open":39.06,"high":39.44,"low":37.97,"close":38.29,"volume":829418,"rsi_14":51.35,"sma_20":38.57,"sma_60":40.26,"sma_120":37.38},{"date":"2024-12-11","open":38.68,"high":39.55,"low":38.13,"close":38.41,"volume":689021,"rsi_14":54.56,"sma_20":38.57,"sma_60":40.22,"sma_120":37.42},{"date":"2024-12-12","open":38.15,"high":39.39,"low":38.01,"close":39.37,"volume":475150,"rsi_14":52.7,"sma_20":38.64,"sma_60":40.2,"sma_120":37.47},{"date":"2024-12-13","open":39.35,"high":39.5,"low":37.82,"close":38.13,"volume":591396,"rsi_14":42.48,"sma_20":38.63,"sma_60":40.13,"sma_120":37.52},{"date":"2024-12-16","open":38.14,"high":38.63,"low":37.64,"close":37.77,"volume":614297,"rsi_14":41.29,"sma_20":38.67,"sma_60":40.04,"sma_120":37.56},{"date":"2024-12-17","open":37.5,"high":38.55,"low":37.16,"close":37.76,"volume":915788,"rsi_14":44.86,"sma_20":38.74,"sma_60":39.98,"sma_120":37.59},{"date":"2024-12-18","open":38.18,"high":38.18,"low":34.64,"close":34.79,"volume":1098631,"rsi_14":36.44,"sma_20":38.58,"sma_60":39.88,"sma_120":37.59},{"date":"2024-12-19","open":35.72,"high":36.01,"low":34.58,"close":35.45,"volume":974904,"rsi_14":38.9,"sma_20":38.47,"sma_60":39.79,"sma_120":37.6},{"date":"2024-12-20","open":34.61,"high":36.43,"low":34.54,"close":35.7,"volume":1713284,"rsi_14":33.7,"sma_20":38.32,"sma_60":39.69,"sma_120":37.6},{"date":"2024-12-23","open":35.7,"high":36.14,"low":35.33,"close":35.68,"volume":633971,"rsi_14":34.82,"sma_20":38.12,"sma_60":39.6,"sma_120":37.61},{"date":"2024-12-24","open":35.68,"high":35.81,"low":35.35,"close":35.58,"volume":231362,"rsi_14":27.26,"sma_20":37.92,"sma_60":39.52,"sma_120":37.62},{"date":"2024-12-26","open":35.35,"high":36.26,"low":35.21,"close":35.93,"volume":408703,"rsi_14":31.1,"sma_20":37.78,"sma_60":39.47,"sma_120":37.63},{"date":"2024-12-27","open":35.75,"high":35.75,"low":34.56,"close":34.92,"volume":747617,"rsi_14":23.56,"sma_20":37.63,"sma_60":39.39,"sma_120":37.65},{"date":"2024-12-30","open":34.16,"high":34.49,"low":33.59,"close":34.17,"volume":613821,"rsi_14":24.53,"sma_20":37.44,"sma_60":39.3,"sma_120":37.67},{"date":"2024-12-31","open":34.43,"high":34.76,"low":33.99,"close":34.07,"volume":526978,"rsi_14":26.29,"sma_20":37.18,"sma_60":39.15,"sma_120":37.68},{"date":"2025-01-02","open":34.68,"high":34.83,"low":33.8,"close":34.26,"volume":544553,"rsi_14":26.87,"sma_20":36.95,"sma_60":39.03,"sma_120":37.69},{"date":"2025-01-03","open":34.5,"high":36.0,"low":34.2,"close":35.72,"volume":668620,"rsi_14":30.73,"sma_20":36.74,"sma_60":38.93,"sma_120":37.7},{"date":"2025-01-06","open":36.07,"high":36.64,"low":35.44,"close":35.6,"volume":569659,"rsi_14":34.85,"sma_20":36.54,"sma_60":38.81,"sma_120":37.71},{"date":"2025-01-07","open":35.96,"high":36.2,"low":34.61,"close":34.93,"volume":1131619,"rsi_14":33.6,"sma_20":36.28,"sma_60":38.67,"sma_120":37.72},{"date":"2025-01-08","open":34.3,"high":35.17,"low":34.01,"close":34.48,"volume":717156,"rsi_14":31.98,"sma_20":36.05,"sma_60":38.51,"sma_120":37.73},{"date":"2025-01-10","open":33.73,"high":34.22,"low":32.9,"close":34.02,"volume":809142,"rsi_14":44.16,"sma_20":35.84,"sma_60":38.35,"sma_120":37.74},{"date":"2025-01-13","open":33.35,"high":33.89,"low":33.08,"close":33.48,"volume":724283,"rsi_14":34.78,"sma_20":35.59,"sma_60":38.17,"sma_120":37.75},{"date":"2025-01-14","open":33.8,"high":34.22,"low":32.99,"close":33.56,"volume":976912,"rsi_14":33.02,"sma_20":35.3,"sma_60":38.01,"sma_120":37.76},{"date":"2025-01-15","open":34.57,"high":34.98,"low":33.92,"close":34.24,"volume":787605,"rsi_14":39.66,"sma_20":35.11,"sma_60":37.85,"sma_120":37.79},{"date":"2025-01-16","open":35.85,"high":37.0,"low":35.11,"close":35.27,"volume":1097959,"rsi_14":48.04,"sma_20":34.98,"sma_60":37.71,"sma_120":37.81},{"date":"2025-01-17","open":35.7,"high":36.35,"low":34.91,"close":36.13,"volume":1010633,"rsi_14":51.19,"sma_20":34.9,"sma_60":37.6,"sma_120":37.84},{"date":"2025-01-21","open":36.8,"high":37.49,"low":36.37,"close":37.26,"volume":954445,"rsi_14":63.73,"sma_20":35.02,"sma_60":37.53,"sma_120":37.88},{"date":"2025-01-22","open":37.5,"high":38.73,"low":37.24,"close":38.27,"volume":1156959,"rsi_14":73.35,"sma_20":35.16,"sma_60":37.48,"sma_120":37.94},{"date":"2025-01-23","open":37.91,"high":38.76,"low":37.35,"close":38.73,"volume":941390,"rsi_14":75.49,"sma_20":35.31,"sma_60":37.44,"sma_120":37.98},{"date":"2025-01-24","open":40.0,"high":41.85,"low":39.12,"close":40.18,"volume":1914060,"rsi_14":78.46,"sma_20":35.54,"sma_60":37.42,"sma_120":38.06},{"date":"2025-01-27","open":39.41,"high":41.88,"low":38.59,"close":40.14,"volume":1883637,"rsi_14":74.61,"sma_20":35.77,"sma_60":37.41,"sma_120":38.16},{"date":"2025-01-28","open":40.5,"high":42.82,"low":39.62,"close":41.97,"volume":1705487,"rsi_14":79.79,"sma_20":36.07,"sma_60":37.42,"sma_120":38.28},{"date":"2025-01-29","open":41.87,"high":42.23,"low":40.43,"close":41.81,"volume":888175,"rsi_14":83.79,"sma_20":36.41,"sma_60":37.44,"sma_120":38.4},{"date":"2025-01-30","open":42.04,"high":42.45,"low":41.35,"close":41.7,"volume":1425472,"rsi_14":86.69,"sma_20":36.79,"sma_60":37.47,"sma_120":38.51},{"date":"2025-01-31","open":42.06,"high":42.65,"low":40.86,"close":41.48,"volume":1243067,"rsi_14":88.85,"sma_20":37.16,"sma_60":37.48,"sma_120":38.62},{"date":"2025-02-03","open":40.07,"high":40.82,"low":38.65,"close":40.24,"volume":1615069,"rsi_14":82.82,"sma_20":37.46,"sma_60":37.57,"sma_120":38.68},{"date":"2025-02-04","open":40.58,"high":41.2,"low":40.32,"close":40.82,"volume":922468,"rsi_14":83.61,"sma_20":37.72,"sma_60":37.65,"sma_120":38.74},{"date":"2025-02-05","open":40.83,"high":43.23,"low":40.83,"close":42.95,"volume":1744383,"rsi_14":85.55,"sma_20":38.08,"sma_60":37.72,"sma_120":38.8},{"date":"2025-02-06","open":43.26,"high":44.0,"low":42.66,"close":43.99,"volume":1104615,"rsi_14":85.56,"sma_20":38.54,"sma_60":37.8,"sma_120":38.86},{"date":"2025-02-07","open":44.0,"high":45.8,"low":43.81,"close":44.78,"volume":1649983,"rsi_14":85.48,"sma_20":39.05,"sma_60":37.91,"sma_120":38.93},{"date":"2025-02-10","open":45.45,"high":46.16,"low":45.02,"close":45.93,"volume":986033,"rsi_14":85.5,"sma_20":39.65,"sma_60":38.02,"sma_120":39.0},{"date":"2025-02-11","open":45.25,"high":46.46,"low":44.7,"close":45.24,"volume":841815,"rsi_14":79.31,"sma_20":40.23,"sma_60":38.13,"sma_120":39.06},{"date":"2025-02-12","open":44.52,"high":45.8,"low":44.2,"close":45.31,"volume":777211,"rsi_14":78.61,"sma_20":40.82,"sma_60":38.25,"sma_120":39.12},{"date":"2025-02-13","open":45.42,"high":45.9,"low":44.44,"close":45.84,"volume":897451,"rsi_14":76.75,"sma_20":41.4,"sma_60":38.38,"sma_120":39.2},{"date":"2025-02-14","open":45.66,"high":45.66,"low":44.34,"close":44.51,"volume":886582,"rsi_14":68.41,"sma_20":41.86,"sma_60":38.51,"sma_120":39.26},{"date":"2025-02-18","open":44.57,"high":47.02,"low":44.44,"close":46.69,"volume":1362336,"rsi_14":69.31,"sma_20":42.39,"sma_60":38.68,"sma_120":39.33},{"date":"2025-02-19","open":46.08,"high":46.48,"low":44.21,"close":44.27,"volume":1234096,"rsi_14":58.49,"sma_20":42.74,"sma_60":38.78,"sma_120":39.39},{"date":"2025-02-20","open":43.89,"high":44.33,"low":41.87,"close":43.04,"volume":1429559,"rsi_14":54.29,"sma_20":42.98,"sma_60":38.87,"sma_120":39.44},{"date":"2025-02-21","open":43.45,"high":43.8,"low":39.26,"close":39.3,"volume":1845944,"rsi_14":44.3,"sma_20":43.01,"sma_60":38.88,"sma_120":39.46},{"date":"2025-02-24","open":39.31,"high":39.55,"low":36.24,"close":37.17,"volume":3886290,"rsi_14":42.33,"sma_20":42.86,"sma_60":38.84,"sma_120":39.46},{"date":"2025-02-25","open":45.0,"high":45.0,"low":40.4,"close":40.83,"volume":4218127,"rsi_14":50.02,"sma_20":42.89,"sma_60":38.86,"sma_120":39.49},{"date":"2025-02-26","open":41.41,"high":44.01,"low":39.72,"close":43.94,"volume":2405891,"rsi_14":52.06,"sma_20":42.99,"sma_60":38.95,"sma_120":39.56},{"date":"2025-02-27","open":44.0,"high":46.1,"low":42.66,"close":42.71,"volume":2420044,"rsi_14":47.36,"sma_20":43.04,"sma_60":39.03,"sma_120":39.62},{"date":"2025-02-28","open":42.36,"high":43.73,"low":41.16,"close":42.85,"volume":1198263,"rsi_14":45.91,"sma_20":43.09,"sma_60":39.11,"sma_120":39.67},{"date":"2025-03-03","open":43.22,"high":43.24,"low":39.95,"close":40.35,"volume":1603314,"rsi_14":38.82,"sma_20":43.04,"sma_60":39.13,"sma_120":39.71},{"date":"2025-03-04","open":39.46,"high":40.85,"low":38.23,"close":40.42,"volume":1656303,"rsi_14":40.1,"sma_20":43.05,"sma_60":39.15,"sma_120":39.72},{"date":"2025-03-05","open":40.62,"high":41.73,"low":40.07,"close":41.54,"volume":911144,"rsi_14":42.58,"sma_20":43.08,"sma_60":39.18,"sma_120":39.75},{"date":"2025-03-06","open":40.82,"high":41.58,"low":39.84,"close":40.12,"volume":961662,"rsi_14":39.12,"sma_20":42.94,"sma_60":39.19,"sma_120":39.75},{"date":"2025-03-07","open":39.78,"high":40.45,"low":38.18,"close":39.89,"volume":929188,"rsi_14":40.83,"sma_20":42.74,"sma_60":39.18,"sma_120":39.75},{"date":"2025-03-10","open":38.61,"high":38.94,"low":35.68,"close":36.95,"volume":1470831,"rsi_14":31.23,"sma_20":42.35,"sma_60":39.15,"sma_120":39.72},{"date":"2025-03-11","open":36.38,"high":37.47,"low":35.51,"close":36.27,"volume":1177140,"rsi_14":33.47,"sma_20":41.86,"sma_60":39.12,"sma_120":39.69},{"date":"2025-03-12","open":37.26,"high":37.85,"low":35.88,"close":36.1,"volume":1282606,"rsi_14":35.0,"sma_20":41.41,"sma_60":39.08,"sma_120":39.65},{"date":"2025-03-13","open":35.97,"high":36.17,"low":35.02,"close":35.32,"volume":1071265,"rsi_14":40.14,"sma_20":40.91,"sma_60":39.01,"sma_120":39.6},{"date":"2025-03-14","open":35.8,"high":36.81,"low":35.8,"close":36.16,"volume":1183903,"rsi_14":47.33,"sma_20":40.42,"sma_60":38.98,"sma_120":39.55},{"date":"2025-03-17","open":35.81,"high":37.33,"low":35.81,"close":36.87,"volume":1021100,"rsi_14":37.58,"sma_20":40.04,"sma_60":38.96,"sma_120":39.5},{"date":"2025-03-18","open":36.63,"high":36.72,"low":35.55,"close":35.8,"volume":917511,"rsi_14":20.72,"sma_20":39.49,"sma_60":38.93,"sma_120":39.46},{"date":"2025-03-19","open":35.89,"high":37.04,"low":35.8,"close":36.4,"volume":733665,"rsi_14":26.22,"sma_20":39.1,"sma_60":38.96,"sma_120":39.42},{"date":"2025-03-20","open":35.81,"high":37.14,"low":35.81,"close":36.55,"volume":867804,"rsi_14":26.28,"sma_20":38.78,"sma_60":38.97,"sma_120":39.38},{"date":"2025-03-21","open":35.93,"high":37.1,"low":35.71,"close":36.89,"volume":1554507,"rsi_14":34.44,"sma_20":38.66,"sma_60":38.99,"sma_120":39.34},{"date":"2025-03-24","open":37.5,"high":38.02,"low":37.34,"close":37.88,"volume":918050,"rsi_14":39.45,"sma_20":38.69,"sma_60":39.03,"sma_120":39.31},{"date":"2025-03-25","open":38.04,"high":38.12,"low":37.44,"close":37.98,"volume":725587,"rsi_14":33.85,"sma_20":38.55,"sma_60":39.07,"sma_120":39.29},{"date":"2025-03-26","open":37.94,"high":38.0,"low":36.45,"close":36.7,"volume":850647,"rsi_14":34.28,"sma_20":38.19,"sma_60":39.08,"sma_120":39.28},{"date":"2025-03-27","open":36.12,"high":36.45,"low":35.34,"close":35.53,"volume":865014,"rsi_14":31.56,"sma_20":37.83,"sma_60":39.09,"sma_120":39.24},{"date":"2025-03-28","open":35.12,"high":35.25,"low":33.46,"close":34.17,"volume":1409391,"rsi_14":36.43,"sma_20":37.39,"sma_60":39.09,"sma_120":39.2},{"date":"2025-03-31","open":33.0,"high":33.7,"low":32.23,"close":33.39,"volume":1198418,"rsi_14":36.07,"sma_20":37.05,"sma_60":39.08,"sma_120":39.12},{"date":"2025-04-01","open":33.25,"high":33.9,"low":32.77,"close":33.79,"volume":999381,"rsi_14":39.07,"sma_20":36.71,"sma_60":39.07,"sma_120":39.05},{"date":"2025-04-02","open":32.86,"high":35.36,"low":32.8,"close":35.19,"volume":1147697,"rsi_14":49.42,"sma_20":36.4,"sma_60":39.07,"sma_120":39.0},{"date":"2025-04-03","open":33.28,"high":33.39,"low":30.89,"close":31.23,"volume":1602303,"rsi_14":32.77,"sma_20":35.95,"sma_60":38.99,"sma_120":38.9},{"date":"2025-04-04","open":31.4,"high":32.54,"low":27.68,"close":28.65,"volume":3025140,"rsi_14":24.6,"sma_20":35.39,"sma_60":38.89,"sma_120":38.78},{"date":"2025-04-07","open":26.96,"high":30.28,"low":25.54,"close":28.14,"volume":3110939,"rsi_14":25.48,"sma_20":34.95,"sma_60":38.78,"sma_120":38.65},{"date":"2025-04-08","open":29.69,"high":29.87,"low":25.45,"close":25.91,"volume":2626276,"rsi_14":19.59,"sma_20":34.43,"sma_60":38.65,"sma_120":38.5},{"date":"2025-04-09","open":25.83,"high":31.73,"low":25.73,"close":30.67,"volume":3472168,"rsi_14":36.55,"sma_20":34.16,"sma_60":38.6,"sma_120":38.39},{"date":"2025-04-10","open":29.48,"high":30.1,"low":27.47,"close":28.22,"volume":1478518,"rsi_14":31.91,"sma_20":33.81,"sma_60":38.51,"sma_120":38.26},{"date":"2025-04-11","open":28.21,"high":28.25,"low":26.9,"close":27.64,"volume":1497344,"rsi_14":28.27,"sma_20":33.38,"sma_60":38.4,"sma_120":38.12},{"date":"2025-04-14","open":28.65,"high":28.69,"low":27.02,"close":27.59,"volume":1443161,"rsi_14":27.9,"sma_20":32.92,"sma_60":38.27,"sma_120":37.99},{"date":"2025-04-15","open":27.52,"high":28.52,"low":27.52,"close":28.09,"volume":1104810,"rsi_14":31.06,"sma_20":32.53,"sma_60":38.14,"sma_120":37.87},{"date":"2025-04-16","open":27.61,"high":28.27,"low":27.18,"close":27.86,"volume":1017444,"rsi_14":32.4,"sma_20":32.1,"sma_60":37.98,"sma_120":37.75},{"date":"2025-04-17","open":27.89,"high":28.06,"low":27.08,"close":27.38,"volume":782716,"rsi_14":33.76,"sma_20":31.65,"sma_60":37.8,"sma_120":37.64},{"date":"2025-04-21","open":26.86,"high":27.11,"low":25.75,"close":25.91,"volume":995481,"rsi_14":32.69,"sma_20":31.1,"sma_60":37.59,"sma_120":37.51},{"date":"2025-04-22","open":26.18,"high":27.13,"low":26.05,"close":26.68,"volume":1176970,"rsi_14":33.82,"sma_20":30.54,"sma_60":37.36,"sma_120":37.39},{"date":"2025-04-23","open":28.49,"high":29.89,"low":27.92,"close":28.25,"volume":1208774,"rsi_14":34.33,"sma_20":30.05,"sma_60":37.16,"sma_120":37.29},{"date":"2025-04-24","open":28.25,"high":30.08,"low":28.0,"close":29.95,"volume":1076844,"rsi_14":46.78,"sma_20":29.71,"sma_60":36.96,"sma_120":37.19},{"date":"2025-04-25","open":29.77,"high":30.81,"low":29.58,"close":30.75,"volume":837286,"rsi_14":55.8,"sma_20":29.47,"sma_60":36.78,"sma_120":37.11},{"date":"2025-04-28","open":30.89,"high":31.21,"low":30.24,"close":30.85,"volume":1093351,"rsi_14":57.66,"sma_20":29.31,"sma_60":36.6,"sma_120":37.04},{"date":"2025-04-29","open":30.85,"high":31.77,"low":30.85,"close":31.42,"volume":1399823,"rsi_14":67.19,"sma_20":29.21,"sma_60":36.43,"sma_120":36.96},{"date":"2025-04-30","open":30.17,"high":31.04,"low":29.61,"close":30.9,"volume":1041972,"rsi_14":50.98,"sma_20":29.06,"sma_60":36.28,"sma_120":36.92},{"date":"2025-05-01","open":31.64,"high":32.16,"low":31.36,"close":31.48,"volume":856036,"rsi_14":66.43,"sma_20":28.88,"sma_60":36.12,"sma_120":36.88},{"date":"2025-05-02","open":32.24,"high":32.95,"low":31.9,"close":32.56,"volume":1438261,"rsi_14":73.61,"sma_20":28.95,"sma_60":35.95,"sma_120":36.83},{"date":"2025-05-05","open":31.98,"high":33.46,"low":31.56,"close":32.76,"volume":2160357,"rsi_14":74.46,"sma_20":29.15,"sma_60":35.76,"sma_120":36.78},{"date":"2025-05-06","open":30.0,"high":30.42,"low":27.83,"close":28.25,"volume":5168633,"rsi_14":50.55,"sma_20":29.16,"sma_60":35.48,"sma_120":36.7},{"date":"2025-05-07","open":28.31,"high":29.12,"low":27.61,"close":28.62,"volume":2613563,"rsi_14":52.58,"sma_20":29.29,"sma_60":35.2,"sma_120":36.61},{"date":"2025-05-08","open":28.8,"high":30.38,"low":28.62,"close":29.89,"volume":1975673,"rsi_14":58.09,"sma_20":29.25,"sma_60":34.94,"sma_120":36.54},{"date":"2025-05-09","open":30.1,"high":30.64,"low":28.63,"close":29.17,"volume":1720121,"rsi_14":61.04,"sma_20":29.3,"sma_60":34.67,"sma_120":36.46},{"date":"2025-05-12","open":30.94,"high":31.64,"low":29.96,"close":31.61,"volume":1852804,"rsi_14":65.0,"sma_20":29.5,"sma_60":34.43,"sma_120":36.41},{"date":"2025-05-13","open":31.82,"high":32.33,"low":31.44,"close":31.51,"volume":1476418,"rsi_14":60.9,"sma_20":29.69,"sma_60":34.22,"sma_120":36.36},{"date":"2025-05-14","open":31.59,"high":32.0,"low":30.87,"close":31.22,"volume":1135348,"rsi_14":54.69,"sma_20":29.85,"sma_60":33.96,"sma_120":36.32},{"date":"2025-05-15","open":31.24,"high":31.5,"low":30.05,"close":30.68,"volume":1348967,"rsi_14":49.74,"sma_20":29.99,"sma_60":33.73,"sma_120":36.26},{"date":"2025-05-16","open":30.67,"high":31.18,"low":30.25,"close":31.1,"volume":1118277,"rsi_14":50.92,"sma_20":30.18,"sma_60":33.53,"sma_120":36.2},{"date":"2025-05-19","open":30.31,"high":30.6,"low":29.82,"close":30.34,"volume":1193601,"rsi_14":46.09,"sma_20":30.4,"sma_60":33.38,"sma_120":36.13},{"date":"2025-05-20","open":30.2,"high":30.57,"low":29.91,"close":30.22,"volume":982436,"rsi_14":47.46,"sma_20":30.58,"sma_60":33.27,"sma_120":36.05},{"date":"2025-05-21","open":29.8,"high":30.01,"low":28.69,"close":28.78,"volume":1424043,"rsi_14":40.53,"sma_20":30.6,"sma_60":33.07,"sma_120":35.96},{"date":"2025-05-22","open":28.95,"high":29.5,"low":28.7,"close":29.13,"volume":1304637,"rsi_14":37.32,"sma_20":30.56,"sma_60":32.82,"sma_120":35.88},{"date":"2025-05-23","open":28.21,"high":28.77,"low":27.98,"close":27.99,"volume":1569804,"rsi_14":33.52,"sma_20":30.42,"sma_60":32.58,"sma_120":35.8},{"date":"2025-05-27","open":28.91,"high":29.07,"low":28.2,"close":28.82,"volume":1529607,"rsi_14":52.64,"sma_20":30.32,"sma_60":32.34,"sma_120":35.72},{"date":"2025-05-28","open":28.74,"high":28.9,"low":28.2,"close":28.27,"volume":1085433,"rsi_14":48.4,"sma_20":30.17,"sma_60":32.14,"sma_120":35.63},{"date":"2025-05-29","open":28.95,"high":28.95,"low":27.82,"close":27.92,"volume":1370479,"rsi_14":40.2,"sma_20":30.02,"sma_60":31.93,"sma_120":35.54},{"date":"2025-05-30","open":27.95,"high":28.49,"low":27.54,"close":28.3,"volume":1563466,"rsi_14":45.52,"sma_20":29.86,"sma_60":31.71,"sma_120":35.44},{"date":"2025-06-02","open":28.07,"high":28.49,"low":27.12,"close":28.38,"volume":1406734,"rsi_14":28.03,"sma_20":29.65,"sma_60":31.52,"sma_120":35.35},{"date":"2025-06-03","open":28.4,"high":30.19,"low":28.1,"close":30.07,"volume":1433610,"rsi_14":41.95,"sma_20":29.51,"sma_60":31.35,"sma_120":35.27},{"date":"2025-06-04","open":30.0,"high":30.16,"low":29.65,"close":29.87,"volume":953667,"rsi_14":42.37,"sma_20":29.59,"sma_60":31.23,"sma_120":35.19},{"date":"2025-06-05","open":28.72,"high":29.25,"low":27.49,"close":27.77,"volume":3495170,"rsi_14":36.02,"sma_20":29.55,"sma_60":31.09,"sma_120":35.1},{"date":"2025-06-06","open":28.5,"high":28.88,"low":28.02,"close":28.63,"volume":1896447,"rsi_14":38.62,"sma_20":29.49,"sma_60":30.97,"sma_120":35.02},{"date":"2025-06-09","open":28.97,"high":29.28,"low":28.54,"close":28.96,"volume":1441261,"rsi_14":43.38,"sma_20":29.48,"sma_60":30.86,"sma_120":34.94},{"date":"2025-06-10","open":29.01,"high":29.74,"low":28.92,"close":29.5,"volume":1375555,"rsi_14":46.68,"sma_20":29.37,"sma_60":30.75,"sma_120":34.86},{"date":"2025-06-11","open":29.84,"high":29.84,"low":28.87,"close":28.88,"volume":1478110,"rsi_14":50.5,"sma_20":29.24,"sma_60":30.62,"sma_120":34.79},{"date":"2025-06-12","open":28.5,"high":28.87,"low":28.05,"close":28.2,"volume":1249381,"rsi_14":45.51,"sma_20":29.09,"sma_60":30.49,"sma_120":34.71},{"date":"2025-06-13","open":27.8,"high":28.06,"low":26.75,"close":26.78,"volume":1787562,"rsi_14":44.31,"sma_20":28.9,"sma_60":30.33,"sma_120":34.64},{"date":"2025-06-16","open":27.35,"high":28.16,"low":27.13,"close":28.15,"volume":1518470,"rsi_14":47.0,"sma_20":28.75,"sma_60":30.19,"sma_120":34.58},{"date":"2025-06-17","open":27.73,"high":28.28,"low":27.72,"close":27.91,"volume":1219162,"rsi_14":48.34,"sma_20":28.63,"sma_60":30.04,"sma_120":34.52},{"date":"2025-06-18","open":27.77,"high":28.16,"low":27.37,"close":27.81,"volume":1563035,"rsi_14":49.48,"sma_20":28.51,"sma_60":29.87,"sma_120":34.45},{"date":"2025-06-20","open":28.09,"high":28.62,"low":27.23,"close":27.36,"volume":1573030,"rsi_14":45.6,"sma_20":28.43,"sma_60":29.7,"sma_120":34.38},{"date":"2025-06-23","open":27.13,"high":27.91,"low":26.75,"close":27.89,"volume":1475587,"rsi_14":47.8,"sma_20":28.37,"sma_60":29.55,"sma_120":34.32},{"date":"2025-06-24","open":28.5,"high":28.76,"low":28.05,"close":28.08,"volume":1402367,"rsi_14":39.67,"sma_20":28.38,"sma_60":29.42,"sma_120":34.26},{"date":"2025-06-25","open":28.2,"high":28.42,"low":27.72,"close":27.83,"volume":1264712,"rsi_14":39.46,"sma_20":28.33,"sma_60":29.32,"sma_120":34.21},{"date":"2025-06-26","open":27.98,"high":28.07,"low":27.09,"close":27.88,"volume":1794773,"rsi_14":50.72,"sma_20":28.31,"sma_60":29.23,"sma_120":34.15},{"date":"2025-06-27","open":28.12,"high":28.68,"low":27.75,"close":28.26,"volume":1716571,"rsi_14":47.41,"sma_20":28.33,"sma_60":29.14,"sma_120":34.1},{"date":"2025-06-30","open":28.6,"high":28.68,"low":27.87,"close":28.56,"volume":1425501,"rsi_14":47.19,"sma_20":28.34,"sma_60":29.02,"sma_120":34.05},{"date":"2025-07-01","open":28.1,"high":28.71,"low":27.42,"close":28.02,"volume":2601449,"rsi_14":39.61,"sma_20":28.32,"sma_60":28.97,"sma_120":33.98},{"date":"2025-07-02","open":28.22,"high":29.29,"low":28.11,"close":28.4,"volume":2539546,"rsi_14":46.51,"sma_20":28.24,"sma_60":28.97,"sma_120":33.93},{"date":"2025-07-03","open":28.7,"high":29.25,"low":28.7,"close":29.2,"volume":739743,"rsi_14":57.14,"sma_20":28.2,"sma_60":28.98,"sma_120":33.88},{"date":"2025-07-07","open":28.9,"high":29.45,"low":28.66,"close":28.87,"volume":1282857,"rsi_14":67.68,"sma_20":28.26,"sma_60":29.03,"sma_120":33.84},{"date":"2025-07-08","open":29.28,"high":29.69,"low":28.91,"close":29.46,"volume":1566024,"rsi_14":62.77,"sma_20":28.3,"sma_60":29.01,"sma_120":33.81},{"date":"2025-07-09","open":29.8,"high":30.37,"low":29.38,"close":29.83,"volume":1475191,"rsi_14":68.25,"sma_20":28.34,"sma_60":29.04,"sma_120":33.78},{"date":"2025-07-10","open":30.07,"high":30.18,"low":29.11,"close":29.55,"volume":932948,"rsi_14":65.99,"sma_20":28.35,"sma_60":29.07,"sma_120":33.74},{"date":"2025-07-11","open":29.01,"high":29.43,"low":28.14,"close":28.23,"volume":1172045,"rsi_14":56.89,"sma_20":28.31,"sma_60":29.08,"sma_120":33.68},{"date":"2025-07-14","open":28.16,"high":28.85,"low":27.87,"close":28.48,"volume":1754484,"rsi_14":54.89,"sma_20":28.33,"sma_60":29.09,"sma_120":33.61},{"date":"2025-07-15","open":28.84,"high":29.12,"low":28.26,"close":28.28,"volume":1261307,"rsi_14":51.66,"sma_20":28.4,"sma_60":29.1,"sma_120":33.54},{"date":"2025-07-16","open":28.5,"high":28.6,"low":27.35,"close":28.45,"volume":1481389,"rsi_14":55.2,"sma_20":28.42,"sma_60":29.11,"sma_120":33.46},{"date":"2025-07-17","open":28.52,"high":29.69,"low":28.52,"close":29.14,"volume":1626852,"rsi_14":59.55,"sma_20":28.48,"sma_60":29.17,"sma_120":33.38},{"date":"2025-07-18","open":29.41,"high":30.07,"low":28.78,"close":29.52,"volume":1444667,"rsi_14":59.55,"sma_20":28.56,"sma_60":29.22,"sma_120":33.29},{"date":"2025-07-21","open":29.71,"high":30.37,"low":28.97,"close":29.14,"volume":1933970,"rsi_14":54.34,"sma_20":28.65,"sma_60":29.23,"sma_120":33.2},{"date":"2025-07-22","open":29.18,"high":29.59,"low":28.59,"close":28.78,"volume":1853380,"rsi_14":55.85,"sma_20":28.7,"sma_60":29.21,"sma_120":33.09},{"date":"2025-07-23","open":29.17,"high":29.27,"low":28.45,"close":28.82,"volume":1824603,"rsi_14":53.41,"sma_20":28.74,"sma_60":29.18,"sma_120":32.98},{"date":"2025-07-24","open":28.68,"high":29.09,"low":28.53,"close":28.74,"volume":1190564,"rsi_14":45.77,"sma_20":28.78,"sma_60":29.14,"sma_120":32.87},{"date":"2025-07-25","open":28.88,"high":29.38,"low":28.75,"close":28.8,"volume":1064473,"rsi_14":49.32,"sma_20":28.83,"sma_60":29.1,"sma_120":32.77},{"date":"2025-07-28","open":29.07,"high":29.74,"low":28.49,"close":29.15,"volume":1451743,"rsi_14":46.86,"sma_20":28.87,"sma_60":29.07,"sma_120":32.67},{"date":"2025-07-29","open":29.42,"high":29.73,"low":28.24,"close":28.46,"volume":1215911,"rsi_14":36.95,"sma_20":28.87,"sma_60":29.02,"sma_120":32.57},{"date":"2025-07-30","open":28.61,"high":28.75,"low":27.5,"close":27.8,"volume":1450915,"rsi_14":34.46,"sma_20":28.86,"sma_60":28.94,"sma_120":32.44},{"date":"2025-07-31","open":28.25,"high":28.68,"low":27.68,"close":27.86,"volume":2460773,"rsi_14":45.77,"sma_20":28.83,"sma_60":28.86,"sma_120":32.31},{"date":"2025-08-01","open":27.5,"high":27.6,"low":25.56,"close":25.74,"volume":3051779,"rsi_14":28.04,"sma_20":28.66,"sma_60":28.82,"sma_120":32.15},{"date":"2025-08-04","open":26.25,"high":27.13,"low":26.2,"close":27.01,"volume":3440008,"rsi_14":41.31,"sma_20":28.56,"sma_60":28.79,"sma_120":31.99},{"date":"2025-08-05","open":30.99,"high":35.28,"low":29.51,"close":34.81,"volume":10661062,"rsi_14":71.29,"sma_20":28.83,"sma_60":28.87,"sma_120":31.91},{"date":"2025-08-06","open":35.57,"high":37.0,"low":34.92,"close":36.47,"volume":5198567,"rsi_14":73.04,"sma_20":29.16,"sma_60":28.99,"sma_120":31.83},{"date":"2025-08-07","open":37.3,"high":37.4,"low":33.45,"close":34.33,"volume":3172198,"rsi_14":63.61,"sma_20":29.4,"sma_60":29.04,"sma_120":31.74},{"date":"2025-08-08","open":34.0,"high":34.43,"low":32.16,"close":33.05,"volume":2594041,"rsi_14":60.53,"sma_20":29.64,"sma_60":29.07,"sma_120":31.64},{"date":"2025-08-11","open":31.3,"high":31.36,"low":28.94,"close":29.56,"volume":10494265,"rsi_14":51.8,"sma_20":29.7,"sma_60":29.04,"sma_120":31.5},{"date":"2025-08-12","open":29.45,"high":30.27,"low":28.79,"close":30.05,"volume":11561797,"rsi_14":52.78,"sma_20":29.78,"sma_60":29.03,"sma_120":31.38},{"date":"2025-08-13","open":30.05,"high":31.92,"low":29.89,"close":31.75,"volume":5356520,"rsi_14":56.33,"sma_20":29.95,"sma_60":29.04,"sma_120":31.29},{"date":"2025-08-14","open":31.15,"high":31.63,"low":30.16,"close":30.54,"volume":3314906,"rsi_14":53.49,"sma_20":30.02,"sma_60":29.04,"sma_120":31.21},{"date":"2025-08-15","open":30.66,"high":31.53,"low":30.51,"close":31.04,"volume":1893864,"rsi_14":53.77,"sma_20":30.09,"sma_60":29.06,"sma_120":31.16},{"date":"2025-08-18","open":30.89,"high":31.95,"low":30.74,"close":31.7,"volume":2156083,"rsi_14":56.47,"sma_20":30.22,"sma_60":29.1,"sma_120":31.09},{"date":"2025-08-19","open":31.77,"high":31.84,"low":30.59,"close":30.89,"volume":1378411,"rsi_14":56.13,"sma_20":30.33,"sma_60":29.13,"sma_120":30.98},{"date":"2025-08-20","open":30.62,"high":30.95,"low":30.05,"close":30.21,"volume":1456136,"rsi_14":54.55,"sma_20":30.4,"sma_60":29.17,"sma_120":30.87},{"date":"2025-08-21","open":29.99,"high":30.36,"low":29.62,"close":29.99,"volume":1114938,"rsi_14":58.89,"sma_20":30.46,"sma_60":29.19,"sma_120":30.77},{"date":"2025-08-22","open":30.11,"high":31.7,"low":30.05,"close":31.53,"volume":1788506,"rsi_14":59.35,"sma_20":30.6,"sma_60":29.24,"sma_120":30.69},{"date":"2025-08-25","open":31.4,"high":31.64,"low":30.83,"close":31.08,"volume":1330433,"rsi_14":38.92,"sma_20":30.69,"sma_60":29.3,"sma_120":30.61},{"date":"2025-08-26","open":31.03,"high":31.46,"low":30.36,"close":30.78,"volume":2564427,"rsi_14":31.61,"sma_20":30.81,"sma_60":29.34,"sma_120":30.52},{"date":"2025-08-27","open":30.76,"high":32.42,"low":30.76,"close":32.36,"volume":2316596,"rsi_14":43.39,"sma_20":31.04,"sma_60":29.4,"sma_120":30.46},{"date":"2025-08-28","open":32.76,"high":33.74,"low":32.75,"close":33.36,"volume":3454103,"rsi_14":51.06,"sma_20":31.31,"sma_60":29.46,"sma_120":30.41},{"date":"2025-08-29","open":33.1,"high":33.5,"low":32.41,"close":32.62,"volume":1595709,"rsi_14":62.88,"sma_20":31.66,"sma_60":29.5,"sma_120":30.37},{"date":"2025-09-02","open":31.62,"high":32.27,"low":31.25,"close":31.87,"volume":1547728,"rsi_14":57.5,"sma_20":31.9,"sma_60":29.57,"sma_120":30.33},{"date":"2025-09-03","open":31.87,"high":32.45,"low":31.47,"close":32.04,"volume":1800881,"rsi_14":51.37,"sma_20":31.76,"sma_60":29.63,"sma_120":30.3},{"date":"2025-09-04","open":31.74,"high":32.21,"low":30.89,"close":32.12,"volume":1582951,"rsi_14":58.33,"sma_20":31.54,"sma_60":29.68,"sma_120":30.27},{"date":"2025-09-05","open":32.64,"high":33.6,"low":32.35,"close":32.76,"volume":2987718,"rsi_14":58.94,"sma_20":31.46,"sma_60":29.74,"sma_120":30.24},{"date":"2025-09-08","open":32.82,"high":33.77,"low":32.73,"close":33.31,"volume":2319717,"rsi_14":58.46,"sma_20":31.48,"sma_60":29.81,"sma_120":30.21},{"date":"2025-09-09","open":33.3,"high":34.77,"low":33.08,"close":34.32,"volume":3017814,"rsi_14":67.66,"sma_20":31.72,"sma_60":29.91,"sma_120":30.2},{"date":"2025-09-10","open":34.99,"high":35.88,"low":34.02,"close":34.19,"volume":3089710,"rsi_14":71.72,"sma_20":31.92,"sma_60":30.04,"sma_120":30.18},{"date":"2025-09-11","open":34.15,"high":36.57,"low":33.93,"close":36.56,"volume":3090640,"rsi_14":79.05,"sma_20":32.16,"sma_60":30.18,"sma_120":30.18},{"date":"2025-09-12","open":36.78,"high":36.95,"low":35.63,"close":35.69,"volume":2988311,"rsi_14":69.55,"sma_20":32.42,"sma_60":30.31,"sma_120":30.17},{"date":"2025-09-15","open":35.86,"high":37.28,"low":35.81,"close":36.98,"volume":2838414,"rsi_14":75.7,"sma_20":32.72,"sma_60":30.46,"sma_120":30.17},{"date":"2025-09-16","open":36.92,"high":37.0,"low":35.92,"close":36.33,"volume":2534912,"rsi_14":73.46,"sma_20":32.95,"sma_60":30.61,"sma_120":30.15},{"date":"2025-09-17","open":36.45,"high":37.48,"low":35.79,"close":36.25,"volume":2524643,"rsi_14":68.83,"sma_20":33.22,"sma_60":30.75,"sma_120":30.15},{"date":"2025-09-18","open":37.0,"high":37.75,"low":36.72,"close":37.21,"volume":2826513,"rsi_14":68.71,"sma_20":33.57,"sma_60":30.9,"sma_120":30.16},{"date":"2025-09-19","open":37.34,"high":37.66,"low":36.5,"close":36.57,"volume":5546110,"rsi_14":69.38,"sma_20":33.9,"sma_60":31.05,"sma_120":30.18},{"date":"2025-09-22","open":36.43,"high":37.81,"low":35.92,"close":37.71,"volume":3419791,"rsi_14":77.6,"sma_20":34.21,"sma_60":31.21,"sma_120":30.22},{"date":"2025-09-23","open":37.64,"high":38.73,"low":36.92,"close":36.96,"volume":3624983,"rsi_14":72.04,"sma_20":34.5,"sma_60":31.35,"sma_120":30.24},{"date":"2025-09-24","open":37.06,"high":37.3,"low":35.38,"close":36.32,"volume":1332427,"rsi_14":67.92,"sma_20":34.78,"sma_60":31.48,"sma_120":30.25},{"date":"2025-09-25","open":35.52,"high":35.88,"low":34.87,"close":35.13,"volume":1426486,"rsi_14":59.66,"sma_20":34.92,"sma_60":31.6,"sma_120":30.29},{"date":"2025-09-26","open":34.99,"high":35.29,"low":34.69,"close":35.1,"volume":2405475,"rsi_14":57.62,"sma_20":35.0,"sma_60":31.71,"sma_120":30.34},{"date":"2025-09-29","open":35.43,"high":35.78,"low":34.7,"close":35.42,"volume":1532414,"rsi_14":54.97,"sma_20":35.14,"sma_60":31.82,"sma_120":30.4},{"date":"2025-09-30","open":35.34,"high":35.46,"low":33.69,"close":34.16,"volume":1840816,"rsi_14":49.88,"sma_20":35.26,"sma_60":31.91,"sma_120":30.47},{"date":"2025-10-01","open":33.8,"high":35.94,"low":33.74,"close":35.87,"volume":2790564,"rsi_14":47.01,"sma_20":35.45,"sma_60":32.01,"sma_120":30.51},{"date":"2025-10-02","open":36.81,"high":38.86,"low":36.62,"close":38.71,"volume":3507800,"rsi_14":61.19,"sma_20":35.78,"sma_60":32.16,"sma_120":30.6},{"date":"2025-10-03","open":38.87,"high":39.25,"low":37.28,"close":37.37,"volume":2217066,"rsi_14":51.44,"sma_20":36.01,"sma_60":32.29,"sma_120":30.68},{"date":"2025-10-06","open":37.9,"high":40.92,"low":37.54,"close":38.39,"volume":3208231,"rsi_14":57.4,"sma_20":36.26,"sma_60":32.46,"sma_120":30.77},{"date":"2025-10-07","open":39.0,"high":39.59,"low":37.74,"close":38.29,"volume":3101926,"rsi_14":57.32,"sma_20":36.46,"sma_60":32.62,"sma_120":30.86},{"date":"2025-10-08","open":38.5,"high":39.26,"low":37.82,"close":37.84,"volume":2244655,"rsi_14":52.35,"sma_20":36.64,"sma_60":32.78,"sma_120":30.94},{"date":"2025-10-09","open":38.88,"high":40.54,"low":38.45,"close":39.54,"volume":2577908,"rsi_14":60.25,"sma_20":36.79,"sma_60":32.97,"sma_120":31.04},{"date":"2025-10-10","open":39.8,"high":40.4,"low":37.09,"close":37.29,"volume":2875026,"rsi_14":48.65,"sma_20":36.87,"sma_60":33.1,"sma_120":31.14},{"date":"2025-10-13","open":37.85,"high":40.8,"low":37.54,"close":39.53,"volume":3858005,"rsi_14":57.52,"sma_20":37.0,"sma_60":33.27,"sma_120":31.24},{"date":"2025-10-14","open":38.5,"high":42.12,"low":37.5,"close":40.48,"volume":4885894,"rsi_14":61.95,"sma_20":37.21,"sma_60":33.46,"sma_120":31.35},{"date":"2025-10-15","open":42.36,"high":44.2,"low":41.12,"close":43.45,"volume":5339091,"rsi_14":71.69,"sma_20":37.57,"sma_60":33.7,"sma_120":31.46},{"date":"2025-10-16","open":44.0,"high":44.86,"low":42.14,"close":43.08,"volume":4345673,"rsi_14":70.44,"sma_20":37.86,"sma_60":33.94,"sma_120":31.56},{"date":"2025-10-17","open":42.23,"high":42.95,"low":41.29,"close":41.41,"volume":2387858,"rsi_14":64.35,"sma_20":38.1,"sma_60":34.15,"sma_120":31.65},{"date":"2025-10-20","open":42.24,"high":42.61,"low":41.0,"close":41.1,"volume":2337388,"rsi_14":67.42,"sma_20":38.27,"sma_60":34.36,"sma_120":31.73},{"date":"2025-10-21","open":40.85,"high":41.67,"low":39.6,"close":39.73,"volume":2516993,"rsi_14":59.86,"sma_20":38.41,"sma_60":34.53,"sma_120":31.8},{"date":"2025-10-22","open":39.32,"high":39.94,"low":38.25,"close":38.98,"volume":2519807,"rsi_14":50.77,"sma_20":38.54,"sma_60":34.71,"sma_120":31.87},{"date":"2025-10-23","open":38.53,"high":40.18,"low":38.53,"close":39.61,"volume":1796950,"rsi_14":56.67,"sma_20":38.77,"sma_60":34.91,"sma_120":31.92},{"date":"2025-10-24","open":40.37,"high":40.76,"low":39.22,"close":39.45,"volume":1497132,"rsi_14":53.33,"sma_20":38.98,"sma_60":35.1,"sma_120":31.98},{"date":"2025-10-27","open":40.0,"high":40.95,"low":39.71,"close":40.38,"volume":1793354,"rsi_14":56.24,"sma_20":39.23,"sma_60":35.34,"sma_120":32.08},{"date":"2025-10-28","open":40.34,"high":41.14,"low":39.7,"close":39.73,"volume":1801097,"rsi_14":55.58,"sma_20":39.51,"sma_60":35.56,"sma_120":32.17},{"date":"2025-10-29","open":40.0,"high":40.76,"low":39.15,"close":39.6,"volume":2478681,"rsi_14":50.2,"sma_20":39.7,"sma_60":35.64,"sma_120":32.25},{"date":"2025-10-30","open":39.05,"high":39.53,"low":37.84,"close":37.94,"volume":1901403,"rsi_14":52.2,"sma_20":39.66,"sma_60":35.66,"sma_120":32.33},{"date":"2025-10-31","open":39.0,"high":41.05,"low":38.84,"close":40.66,"volume":3878046,"rsi_14":53.7,"sma_20":39.82,"sma_60":35.77,"sma_120":32.4},{"date":"2025-11-03","open":40.99,"high":41.8,"low":39.91,"close":41.43,"volume":2499040,"rsi_14":53.15,"sma_20":39.98,"sma_60":35.91,"sma_120":32.49},{"date":"2025-11-04","open":40.0,"high":40.19,"low":38.45,"close":38.82,"volume":4639783,"rsi_14":34.28,"sma_20":40.0,"sma_60":36.06,"sma_120":32.55},{"date":"2025-11-05","open":45.32,"high":46.68,"low":42.5,"close":45.81,"volume":11240559,"rsi_14":56.39,"sma_20":40.4,"sma_60":36.32,"sma_120":32.67},{"date":"2025-11-06","open":48.02,"high":49.62,"low":45.44,"close":47.08,"volume":5552648,"rsi_14":63.53,"sma_20":40.78,"sma_60":36.58,"sma_120":32.81},{"date":"2025-11-07","open":46.71,"high":49.51,"low":45.58,"close":49.48,"volume":3668074,"rsi_14":68.19,"sma_20":41.39,"sma_60":36.89,"sma_120":32.97},{"date":"2025-11-10","open":50.33,"high":52.2,"low":49.91,"close":51.67,"volume":3476487,"rsi_14":75.02,"sma_20":41.99,"sma_60":37.24,"sma_120":33.15},{"date":"2025-11-11","open":51.03,"high":51.75,"low":49.74,"close":50.0,"volume":2519812,"rsi_14":72.24,"sma_20":42.47,"sma_60":37.54,"sma_120":33.32},{"date":"2025-11-12","open":50.63,"high":50.85,"low":47.37,"close":48.37,"volume":2457296,"rsi_14":66.99,"sma_20":42.72,"sma_60":37.83,"sma_120":33.48},{"date":"2025-11-13","open":47.65,"high":48.63,"low":44.84,"close":45.19,"volume":2915586,"rsi_14":59.97,"sma_20":42.82,"sma_60":38.08,"sma_120":33.63},{"date":"2025-11-14","open":43.22,"high":46.83,"low":43.0,"close":45.84,"volume":1872668,"rsi_14":59.57,"sma_20":43.04,"sma_60":38.35,"sma_120":33.77},{"date":"2025-11-17","open":45.64,"high":46.44,"low":43.97,"close":44.55,"volume":2130387,"rsi_14":58.26,"sma_20":43.22,"sma_60":38.56,"sma_120":33.9},{"date":"2025-11-18","open":43.39,"high":44.48,"low":41.96,"close":44.01,"volume":1932098,"rsi_14":57.46,"sma_20":43.43,"sma_60":38.78,"sma_120":34.04},{"date":"2025-11-19","open":44.3,"high":45.94,"low":43.87,"close":44.09,"volume":1443122,"rsi_14":60.99,"sma_20":43.69,"sma_60":39.0,"sma_120":34.17},{"date":"2025-11-20","open":45.18,"high":46.1,"low":42.84,"close":43.18,"volume":1768459,"rsi_14":54.81,"sma_20":43.86,"sma_60":39.18,"sma_120":34.29},{"date":"2025-11-21","open":43.24,"high":44.37,"low":42.01,"close":43.81,"volume":1846872,"rsi_14":54.57,"sma_20":44.08,"sma_60":39.36,"sma_120":34.41},{"date":"2025-11-24","open":44.34,"high":45.7,"low":44.12,"close":45.15,"volume":1256772,"rsi_14":62.78,"sma_20":44.32,"sma_60":39.57,"sma_120":34.54},{"date":"2025-11-25","open":45.15,"high":45.95,"low":43.66,"close":44.9,"volume":1689541,"rsi_14":47.48,"sma_20":44.58,"sma_60":39.78,"sma_120":34.68},{"date":"2025-11-26","open":44.87,"high":46.54,"low":44.15,"close":45.13,"volume":1898460,"rsi_14":44.26,"sma_20":44.86,"sma_60":40.0,"sma_120":34.82},{"date":"2025-11-28","open":44.98,"high":45.34,"low":44.12,"close":44.52,"volume":818657,"rsi_14":33.68,"sma_20":45.18,"sma_60":40.21,"sma_120":34.95},{"date":"2025-12-01","open":43.82,"high":44.41,"low":42.77,"close":44.37,"volume":2081921,"rsi_14":22.26,"sma_20":45.37,"sma_60":40.4,"sma_120":35.07},{"date":"2025-12-02","open":45.3,"high":47.17,"low":44.14,"close":44.62,"volume":2384334,"rsi_14":27.09,"sma_20":45.53,"sma_60":40.59,"sma_120":35.2},{"date":"2025-12-03","open":44.46,"high":45.99,"low":43.86,"close":45.89,"volume":2387494,"rsi_14":39.1,"sma_20":45.88,"sma_60":40.78,"sma_120":35.35},{"date":"2025-12-04","open":45.73,"high":47.4,"low":45.51,"close":46.25,"volume":2162419,"rsi_14":56.19,"sma_20":45.91,"sma_60":40.98,"sma_120":35.51},{"date":"2025-12-05","open":46.36,"high":48.4,"low":45.99,"close":48.3,"volume":1856664,"rsi_14":62.35,"sma_20":45.97,"sma_60":41.18,"sma_120":35.68},{"date":"2025-12-08","open":48.91,"high":49.99,"low":48.36,"close":49.49,"volume":1568439,"rsi_14":75.05,"sma_20":45.97,"sma_60":41.41,"sma_120":35.86},{"date":"2025-12-09","open":48.99,"high":51.9,"low":48.66,"close":49.72,"volume":2481146,"rsi_14":79.9,"sma_20":45.87,"sma_60":41.62,"sma_120":36.04},{"date":"2025-12-10","open":49.43,"high":51.54,"low":49.15,"close":50.63,"volume":1414938,"rsi_14":81.5,"sma_20":45.9,"sma_60":41.86,"sma_120":36.23},{"date":"2025-12-11","open":50.0,"high":50.85,"low":47.9,"close":49.17,"volume":1443410,"rsi_14":77.4,"sma_20":45.94,"sma_60":42.07,"sma_120":36.41},{"date":"2025-12-12","open":49.12,"high":49.49,"low":47.5,"close":47.66,"volume":1101266,"rsi_14":66.3,"sma_20":46.06,"sma_60":42.25,"sma_120":36.57},{"date":"2025-12-15","open":47.9,"high":48.36,"low":45.29,"close":45.78,"volume":1903791,"rsi_14":52.55,"sma_20":46.06,"sma_60":42.4,"sma_120":36.72},{"date":"2025-12-16","open":45.0,"high":46.0,"low":44.12,"close":44.44,"volume":2155743,"rsi_14":48.29,"sma_20":46.06,"sma_60":42.51,"sma_120":36.86},{"date":"2025-12-17","open":44.52,"high":45.3,"low":43.81,"close":43.9,"volume":1602834,"rsi_14":45.53,"sma_20":46.05,"sma_60":42.63,"sma_120":36.99},{"date":"2025-12-18","open":44.6,"high":46.09,"low":44.2,"close":45.9,"volume":1370368,"rsi_14":54.56,"sma_20":46.14,"sma_60":42.79,"sma_120":37.14},{"date":"2025-12-19","open":46.05,"high":47.88,"low":45.9,"close":47.52,"volume":2326239,"rsi_14":59.48,"sma_20":46.36,"sma_60":43.0,"sma_120":37.3},{"date":"2025-12-22","open":48.4,"high":49.43,"low":47.88,"close":49.21,"volume":1244762,"rsi_14":62.71,"sma_20":46.63,"sma_60":43.23,"sma_120":37.47},{"date":"2025-12-23","open":48.62,"high":49.44,"low":47.33,"close":48.93,"volume":1013511,"rsi_14":58.91,"sma_20":46.82,"sma_60":43.46,"sma_120":37.64},{"date":"2025-12-24","open":48.93,"high":49.68,"low":48.37,"close":49.17,"volume":510214,"rsi_14":58.62,"sma_20":47.03,"sma_60":43.71,"sma_120":37.81},{"date":"2025-12-26","open":49.21,"high":49.68,"low":48.91,"close":49.52,"volume":552175,"rsi_14":54.0,"sma_20":47.25,"sma_60":43.93,"sma_120":37.97},{"date":"2025-12-29","open":48.95,"high":49.5,"low":47.85,"close":49.34,"volume":1495097,"rsi_14":49.47,"sma_20":47.49,"sma_60":44.11,"sma_120":38.14},{"date":"2025-12-30","open":49.24,"high":49.41,"low":48.2,"close":48.8,"volume":1199583,"rsi_14":46.84,"sma_20":47.71,"sma_60":44.3,"sma_120":38.3},{"date":"2025-12-31","open":48.8,"high":48.84,"low":47.93,"close":48.12,"volume":969168,"rsi_14":41.23,"sma_20":47.89,"sma_60":44.46,"sma_120":38.46},{"date":"2026-01-02","open":48.64,"high":49.79,"low":47.2,"close":48.97,"volume":1099120,"rsi_14":49.27,"sma_20":48.04,"sma_60":44.64,"sma_120":38.63},{"date":"2026-01-05","open":49.33,"high":52.13,"low":48.16,"close":50.61,"volume":2432442,"rsi_14":60.67,"sma_20":48.26,"sma_60":44.86,"sma_120":38.82},{"date":"2026-01-06","open":50.63,"high":54.41,"low":50.21,"close":54.01,"volume":2848123,"rsi_14":76.81,"sma_20":48.54,"sma_60":45.1,"sma_120":39.03},{"date":"2026-01-07","open":53.88,"high":54.33,"low":52.66,"close":53.56,"volume":2096221,"rsi_14":81.54,"sma_20":48.75,"sma_60":45.37,"sma_120":39.24},{"date":"2026-01-08","open":53.26,"high":53.56,"low":50.66,"close":52.47,"volume":2925128,"rsi_14":78.55,"sma_20":48.89,"sma_60":45.58,"sma_120":39.43},{"date":"2026-01-09","open":52.66,"high":53.69,"low":51.22,"close":53.2,"volume":1434967,"rsi_14":76.56,"sma_20":49.01,"sma_60":45.79,"sma_120":39.63},{"date":"2026-01-12","open":53.0,"high":56.23,"low":52.45,"close":55.33,"volume":2574733,"rsi_14":77.4,"sma_20":49.32,"sma_60":45.99,"sma_120":39.85},{"date":"2026-01-13","open":55.67,"high":57.0,"low":53.48,"close":54.39,"volume":1900158,"rsi_14":69.19,"sma_20":49.66,"sma_60":46.18,"sma_120":40.06},{"date":"2026-01-14","open":53.91,"high":54.17,"low":50.99,"close":52.7,"volume":2609156,"rsi_14":62.64,"sma_20":50.0,"sma_60":46.37,"sma_120":40.26},{"date":"2026-01-15","open":53.01,"high":53.98,"low":52.72,"close":52.88,"volume":1215127,"rsi_14":62.49,"sma_20":50.43,"sma_60":46.57,"sma_120":40.46},{"date":"2026-01-16","open":53.17,"high":53.74,"low":51.86,"close":52.76,"volume":1224794,"rsi_14":61.08,"sma_20":50.87,"sma_60":46.78,"sma_120":40.66},{"date":"2026-01-20","open":50.85,"high":52.42,"low":49.64,"close":50.03,"volume":2368391,"rsi_14":52.01,"sma_20":51.08,"sma_60":46.97,"sma_120":40.84},{"date":"2026-01-21","open":50.52,"high":51.58,"low":49.08,"close":50.73,"volume":1486200,"rsi_14":55.57,"sma_20":51.24,"sma_60":47.15,"sma_120":41.03},{"date":"2026-01-22","open":51.96,"high":54.67,"low":51.6,"close":54.3,"volume":3347059,"rsi_14":65.28,"sma_20":51.49,"sma_60":47.4,"sma_120":41.25},{"date":"2026-01-23","open":54.8,"high":54.97,"low":53.15,"close":53.61,"volume":1836000,"rsi_14":61.57,"sma_20":51.73,"sma_60":47.62,"sma_120":41.48},{"date":"2026-01-26","open":56.21,"high":61.67,"low":56.0,"close":58.94,"volume":7131400,"rsi_14":67.54,"sma_20":52.21,"sma_60":47.94,"sma_120":41.75},{"date":"2026-01-27","open":63.09,"high":64.09,"low":59.74,"close":60.25,"volume":5930000,"rsi_14":64.4,"sma_20":52.75,"sma_60":48.29,"sma_120":41.96},{"date":"2026-01-28","open":60.74,"high":61.52,"low":57.88,"close":60.24,"volume":5746700,"rsi_14":65.74,"sma_20":53.3,"sma_60":48.66,"sma_120":42.16},{"date":"2026-01-29","open":59.2,"high":59.89,"low":55.3,"close":56.13,"volume":3764900,"rsi_14":57.55,"sma_20":53.66,"sma_60":48.91,"sma_120":42.34},{"date":"2026-01-30","open":55.85,"high":56.44,"low":54.77,"close":55.25,"volume":2293700,"rsi_14":54.2,"sma_20":54.02,"sma_60":49.14,"sma_120":42.53},{"date":"2026-02-02","open":54.92,"high":60.33,"low":54.27,"close":59.81,"volume":4403200,"rsi_14":58.35,"sma_20":54.56,"sma_60":49.49,"sma_120":42.78},{"date":"2026-02-03","open":58.88,"high":60.1,"low":54.66,"close":58.32,"volume":4274900,"rsi_14":57.18,"sma_20":54.95,"sma_60":49.7,"sma_120":43.01},{"date":"2026-02-04","open":57.24,"high":58.14,"low":54.09,"close":57.27,"volume":3073300,"rsi_14":58.55,"sma_20":55.11,"sma_60":49.87,"sma_120":43.23},{"date":"2026-02-05","open":57.7,"high":59.9,"low":56.14,"close":57.66,"volume":3302300,"rsi_14":58.87,"sma_20":55.31,"sma_60":50.01,"sma_120":43.45},{"date":"2026-02-06","open":59.59,"high":63.67,"low":57.91,"close":62.92,"volume":3042100,"rsi_14":65.84,"sma_20":55.84,"sma_60":50.2,"sma_120":43.72},{"date":"2026-02-09","open":62.75,"high":65.92,"low":62.0,"close":64.74,"volume":3323290,"rsi_14":76.45,"sma_20":52.28,"sma_60":47.81,"sma_120":41.58},{"date":"2026-02-10","open":65.59,"high":65.7,"low":62.9,"close":64.08,"volume":4431241,"rsi_14":73.36,"sma_20":53.03,"sma_60":48.21,"sma_120":41.88},{"date":"2026-02-11","open":65.99,"high":66.74,"low":60.57,"close":62.4,"volume":2970978,"rsi_14":65.47,"sma_20":53.67,"sma_60":48.59,"sma_120":42.11},{"date":"2026-02-12","open":62.99,"high":64.5,"low":61.14,"close":63.78,"volume":2907328,"rsi_14":68.22,"sma_20":54.39,"sma_60":49.02,"sma_120":42.34},{"date":"2026-02-13","open":63.43,"high":70.43,"low":62.84,"close":68.16,"volume":3956498,"rsi_14":75.04,"sma_20":55.36,"sma_60":49.48,"sma_120":42.62},{"date":"2026-02-17","open":67.28,"high":68.41,"low":64.38,"close":67.66,"volume":2253399,"rsi_14":73.25,"sma_20":56.34,"sma_60":49.92,"sma_120":42.91},{"date":"2026-02-18","open":67.7,"high":69.35,"low":65.74,"close":68.86,"volume":1763700,"rsi_14":64.68,"sma_20":60.26,"sma_60":52.49,"sma_120":45.75},{"date":"2026-02-19","open":67.5,"high":68.78,"low":66.51,"close":68.18,"volume":1676400,"rsi_14":73.24,"sma_20":61.13,"sma_60":52.91,"sma_120":46.04},{"date":"2026-02-20","open":68.0,"high":68.05,"low":62.74,"close":63.63,"volume":3766044,"rsi_14":64.16,"sma_20":61.59,"sma_60":53.24,"sma_120":46.3},{"date":"2026-02-23","open":63.15,"high":63.15,"low":57.78,"close":59.24,"volume":6761300,"rsi_14":49.03,"sma_20":61.88,"sma_60":53.47,"sma_120":46.52},{"date":"2026-02-24","open":57.01,"high":66.29,"low":55.78,"close":62.74,"volume":7345424,"rsi_14":62.61,"sma_20":57.68,"sma_60":50.61,"sma_120":43.47},{"date":"2026-02-25","open":62.74,"high":64.91,"low":58.12,"close":59.27,"volume":4648653,"rsi_14":59.48,"sma_20":57.94,"sma_60":50.82,"sma_120":43.7},{"date":"2026-02-26","open":58.15,"high":58.91,"low":53.32,"close":54.26,"volume":6259753,"rsi_14":51.85,"sma_20":57.98,"sma_60":50.9,"sma_120":43.9},{"date":"2026-02-27","open":52.57,"high":56.37,"low":51.03,"close":56.06,"volume":3154951,"rsi_14":54.02,"sma_20":58.16,"sma_60":50.97,"sma_120":44.1},{"date":"2026-03-02","open":54.6,"high":58.61,"low":54.24,"close":58.24,"volume":2278698,"rsi_14":60.17,"sma_20":58.41,"sma_60":51.11,"sma_120":44.33},{"date":"2026-03-03","open":55.45,"high":57.6,"low":54.46,"close":55.4,"volume":1886322,"rsi_14":55.47,"sma_20":58.42,"sma_60":51.23,"sma_120":44.53},{"date":"2026-03-04","open":55.77,"high":56.07,"low":51.68,"close":52.26,"volume":2758556,"rsi_14":47.59,"sma_20":58.31,"sma_60":51.34,"sma_120":44.71},{"date":"2026-03-05","open":52.27,"high":54.51,"low":52.03,"close":53.83,"volume":2216408,"rsi_14":33.71,"sma_20":58.37,"sma_60":51.48,"sma_120":44.91},{"date":"2026-03-06","open":52.2,"high":54.55,"low":51.91,"close":54.45,"volume":1624433,"rsi_14":35.63,"sma_20":58.45,"sma_60":51.64,"sma_120":45.1},{"date":"2026-03-09","open":53.02,"high":57.88,"low":52.59,"close":57.53,"volume":2320170,"rsi_14":43.0,"sma_20":58.68,"sma_60":51.87,"sma_120":45.32},{"date":"2026-03-10","open":57.61,"high":62.12,"low":57.52,"close":62.01,"volume":4289433,"rsi_14":47.67,"sma_20":59.28,"sma_60":52.17,"sma_120":45.58},{"date":"2026-03-11","open":62.17,"high":69.44,"low":62.17,"close":68.69,"volume":5530837,"rsi_14":50.66,"sma_20":60.18,"sma_60":52.59,"sma_120":45.89},{"date":"2026-03-12","open":68.2,"high":68.85,"low":65.19,"close":66.22,"volume":2524431,"rsi_14":48.25,"sma_20":60.77,"sma_60":52.96,"sma_120":46.16},{"date":"2026-03-13","open":67.1,"high":69.76,"low":65.43,"close":68.63,"volume":3010728,"rsi_14":56.15,"sma_20":60.97,"sma_60":53.36,"sma_120":46.46},{"date":"2026-03-16","open":69.36,"high":76.35,"low":69.0,"close":72.01,"volume":5007902,"rsi_14":60.79,"sma_20":61.37,"sma_60":53.81,"sma_120":46.79},{"date":"2026-03-17","open":71.57,"high":78.22,"low":71.17,"close":77.59,"volume":4118212,"rsi_14":70.24,"sma_20":62.13,"sma_60":54.35,"sma_120":47.17},{"date":"2026-03-18","open":77.5,"high":86.46,"low":76.96,"close":82.48,"volume":7034018,"rsi_14":81.11,"sma_20":63.06,"sma_60":54.98,"sma_120":47.59},{"date":"2026-03-19","open":80.8,"high":86.5,"low":80.07,"close":85.35,"volume":4088201,"rsi_14":81.58,"sma_20":63.92,"sma_60":55.66,"sma_120":48.03},{"date":"2026-03-20","open":84.9,"high":85.83,"low":80.71,"close":82.65,"volume":4385798,"rsi_14":76.2,"sma_20":64.67,"sma_60":56.3,"sma_120":48.44},{"date":"2026-03-23","open":83.62,"high":88.84,"low":82.65,"close":86.02,"volume":2634210,"rsi_14":82.34,"sma_20":65.79,"sma_60":56.97,"sma_120":48.87},{"date":"2026-03-24","open":88.0,"high":88.09,"low":82.44,"close":84.92,"volume":2665181,"rsi_14":86.07,"sma_20":66.9,"sma_60":57.61,"sma_120":49.3},{"date":"2026-03-25","open":78.8,"high":88.25,"low":78.63,"close":87.0,"volume":14015071,"rsi_14":86.22,"sma_20":68.29,"sma_60":58.26,"sma_120":49.72},{"date":"2026-03-26","open":85.7,"high":88.2,"low":84.28,"close":85.62,"volume":7537745,"rsi_14":83.44,"sma_20":69.85,"sma_60":58.86,"sma_120":50.13},{"date":"2026-03-27","open":83.64,"high":85.33,"low":79.82,"close":81.42,"volume":4592184,"rsi_14":75.04,"sma_20":71.12,"sma_60":59.39,"sma_120":50.5},{"date":"2026-03-30","open":81.35,"high":84.06,"low":75.14,"close":78.32,"volume":5837221,"rsi_14":67.56,"sma_20":72.12,"sma_60":59.85,"sma_120":50.85},{"date":"2026-03-31","open":79.47,"high":85.87,"low":78.77,"close":85.78,"volume":4207642,"rsi_14":68.21,"sma_20":73.64,"sma_60":60.46,"sma_120":51.27},{"date":"2026-04-01","open":88.2,"high":90.74,"low":86.5,"close":87.68,"volume":4625848,"rsi_14":73.13,"sma_20":75.41,"sma_60":61.13,"sma_120":51.69},{"date":"2026-04-02","open":85.74,"high":91.53,"low":84.3,"close":90.01,"volume":3576547,"rsi_14":73.09,"sma_20":77.22,"sma_60":61.86,"sma_120":52.13},{"date":"2026-04-06","open":91.29,"high":93.31,"low":85.0,"close":87.07,"volume":2943700,"rsi_14":66.35,"sma_20":78.85,"sma_60":62.57,"sma_120":52.54},{"date":"2026-04-07","open":85.76,"high":86.91,"low":82.95,"close":86.59,"volume":2237046,"rsi_14":61.03,"sma_20":80.3,"sma_60":63.28,"sma_120":52.96},{"date":"2026-04-08","open":90.06,"high":94.66,"low":88.58,"close":89.38,"volume":16601982,"rsi_14":59.06,"sma_20":81.68,"sma_60":64.01,"sma_120":53.4},{"date":"2026-04-09","open":90.36,"high":93.0,"low":82.32,"close":87.17,"volume":6373697,"rsi_14":52.52,"sma_20":82.6,"sma_60":64.67,"sma_120":53.83},{"date":"2026-04-10","open":86.98,"high":87.08,"low":75.02,"close":75.59,"volume":10506904,"rsi_14":42.48,"sma_20":83.06,"sma_60":65.11,"sma_120":54.17},{"date":"2026-04-13","open":76.5,"high":80.68,"low":75.56,"close":79.87,"volume":5705777,"rsi_14":43.54,"sma_20":83.62,"sma_60":65.63,"sma_120":54.54},{"date":"2026-04-14","open":81.84,"high":81.84,"low":72.17,"close":73.45,"volume":5041428,"rsi_14":39.2,"sma_20":83.7,"sma_60":66.03,"sma_120":54.87},{"date":"2026-04-15","open":74.68,"high":79.75,"low":74.37,"close":77.71,"volume":5626139,"rsi_14":41.59,"sma_20":83.7,"sma_60":66.5,"sma_120":55.22},{"date":"2026-04-16","open":78.88,"high":88.62,"low":77.43,"close":88.43,"volume":6225843,"rsi_14":52.19,"sma_20":84.0,"sma_60":67.15,"sma_120":55.63},{"date":"2026-04-17","open":90.48,"high":93.49,"low":82.24,"close":85.63,"volume":4571394,"rsi_14":53.36,"sma_20":84.02,"sma_60":67.77,"sma_120":56.03},{"date":"2026-04-20","open":85.2,"high":90.61,"low":84.44,"close":89.57,"volume":2751454,"rsi_14":58.79,"sma_20":84.36,"sma_60":68.46,"sma_120":56.46},{"date":"2026-04-21","open":90.87,"high":97.87,"low":90.03,"close":94.71,"volume":4620216,"rsi_14":57.25,"sma_20":84.8,"sma_60":69.22,"sma_120":56.93},{"date":"2026-04-22","open":96.15,"high":97.14,"low":92.21,"close":95.52,"volume":2842207,"rsi_14":56.46,"sma_20":85.33,"sma_60":69.97,"sma_120":57.41},{"date":"2026-04-23","open":93.36,"high":99.23,"low":91.25,"close":95.86,"volume":3402244,"rsi_14":54.97,"sma_20":85.77,"sma_60":70.66,"sma_120":57.88},{"date":"2026-04-24","open":96.67,"high":97.61,"low":93.53,"close":95.21,"volume":1464825,"rsi_14":57.27,"sma_20":86.25,"sma_60":71.36,"sma_120":58.36},{"date":"2026-04-27","open":94.99,"high":99.1,"low":90.11,"close":98.95,"volume":2261343,"rsi_14":60.36,"sma_20":87.13,"sma_60":72.13,"sma_120":58.86},{"date":"2026-04-28","open":98.5,"high":98.59,"low":92.91,"close":94.38,"volume":2647076,"rsi_14":54.09,"sma_20":87.93,"sma_60":72.82,"sma_120":59.31},{"date":"2026-04-29","open":96.73,"high":98.89,"low":92.01,"close":96.87,"volume":3045282,"rsi_14":57.84,"sma_20":88.48,"sma_60":73.51,"sma_120":59.75},{"date":"2026-04-30","open":97.72,"high":98.07,"low":93.9,"close":96.43,"volume":2461106,"rsi_14":70.56,"sma_20":88.92,"sma_60":74.21,"sma_120":60.2},{"date":"2026-05-01","open":99.01,"high":104.48,"low":98.68,"close":102.82,"volume":2855854,"rsi_14":71.76,"sma_20":89.56,"sma_60":75.05,"sma_120":60.71},{"date":"2026-05-04","open":105.0,"high":109.13,"low":101.07,"close":108.81,"volume":5150406,"rsi_14":83.92,"sma_20":90.66,"sma_60":75.99,"sma_120":61.28},{"date":"2026-05-05","open":130.2,"high":153.47,"low":129.51,"close":152.77,"volume":14950197,"rsi_14":90.77,"sma_20":93.94,"sma_60":77.64,"sma_120":62.21},{"date":"2026-05-06","open":154.92,"high":161.96,"low":146.67,"close":160.99,"volume":6089055,"rsi_14":90.56,"sma_20":97.54,"sma_60":79.5,"sma_120":63.23},{"date":"2026-05-07","open":161.46,"high":162.0,"low":147.0,"close":150.43,"volume":6112224,"rsi_14":83.47,"sma_20":100.71,"sma_60":81.16,"sma_120":64.16},{"date":"2026-05-08","open":151.25,"high":164.77,"low":150.68,"close":163.95,"volume":3945914,"rsi_14":84.81,"sma_20":105.12,"sma_60":82.99,"sma_120":65.19},{"date":"2026-05-11","open":162.85,"high":162.85,"low":155.49,"close":162.72,"volume":3353081,"rsi_14":83.02,"sma_20":109.26,"sma_60":84.62,"sma_120":66.21},{"date":"2026-05-12","open":161.47,"high":161.5,"low":150.23,"close":155.72,"volume":3324944,"rsi_14":77.62,"sma_20":113.38,"sma_60":86.15,"sma_120":67.18},{"date":"2026-05-13","open":158.7,"high":162.25,"low":153.35,"close":159.18,"volume":2782977,"rsi_14":78.21,"sma_20":117.45,"sma_60":87.76,"sma_120":68.18},{"date":"2026-05-14","open":156.01,"high":160.25,"low":147.5,"close":158.4,"volume":3573443,"rsi_14":78.1,"sma_20":120.94,"sma_60":89.34,"sma_120":69.18},{"date":"2026-05-15","open":153.64,"high":158.61,"low":149.0,"close":154.87,"volume":3457928,"rsi_14":74.97,"sma_20":124.41,"sma_60":90.78,"sma_120":70.13},{"date":"2026-05-18","open":155.0,"high":155.0,"low":142.5,"close":147.43,"volume":2888658,"rsi_14":73.06,"sma_20":127.3,"sma_60":92.11,"sma_120":71.01},{"date":"2026-05-19","open":143.02,"high":151.0,"low":139.21,"close":150.02,"volume":3881570,"rsi_14":73.07,"sma_20":130.06,"sma_60":93.55,"sma_120":71.94},{"date":"2026-05-20","open":150.83,"high":163.56,"low":150.8,"close":160.11,"volume":3712253,"rsi_14":75.55,"sma_20":133.3,"sma_60":95.18,"sma_120":72.89},{"date":"2026-05-21","open":158.76,"high":165.99,"low":156.39,"close":158.35,"volume":3778008,"rsi_14":73.12,"sma_20":136.42,"sma_60":96.83,"sma_120":73.82},{"date":"2026-05-22","open":160.0,"high":165.7,"low":157.15,"close":158.46,"volume":2271449,"rsi_14":71.75,"sma_20":139.59,"sma_60":98.56,"sma_120":74.73},{"date":"2026-05-26","open":162.05,"high":165.99,"low":153.15,"close":160.72,"volume":1974017,"rsi_14":55.44,"sma_20":142.67,"sma_60":100.3,"sma_120":75.64},{"date":"2026-05-27","open":158.57,"high":158.57,"low":147.91,"close":150.42,"volume":2225171,"rsi_14":43.06,"sma_20":145.49,"sma_60":101.84,"sma_120":76.48},{"date":"2026-05-28","open":154.87,"high":156.43,"low":148.52,"close":151.91,"volume":1587849,"rsi_14":51.18,"sma_20":148.23,"sma_60":103.45,"sma_120":77.34},{"date":"2026-05-29","open":154.97,"high":158.74,"low":152.0,"close":155.95,"volume":3056197,"rsi_14":42.86,"sma_20":151.2,"sma_60":105.18,"sma_120":78.26},{"date":"2026-06-01","open":162.01,"high":174.38,"low":156.25,"close":173.45,"volume":5450459,"rsi_14":57.42,"sma_20":154.73,"sma_60":107.17,"sma_120":81.06},{"date":"2026-06-02","open":170.94,"high":177.0,"low":166.5,"close":173.07,"volume":2388406,"rsi_14":63.27,"sma_20":157.95,"sma_60":109.15,"sma_120":80.4},{"date":"2026-06-03","open":175.4,"high":179.81,"low":166.88,"close":173.68,"volume":3294665,"rsi_14":61.57,"sma_20":158.99,"sma_60":111.08,"sma_120":81.48},{"date":"2026-06-04","open":166.12,"high":184.46,"low":160.88,"close":180.5,"volume":3322374,"rsi_14":66.07,"sma_20":159.97,"sma_60":113.06,"sma_120":82.61},{"date":"2026-06-05","open":177.17,"high":180.5,"low":162.23,"close":169.87,"volume":3208898,"rsi_14":59.87,"sma_20":160.94,"sma_60":114.74,"sma_120":83.67},{"date":"2026-06-08","open":172.2,"high":174.74,"low":161.08,"close":169.32,"volume":2606077,"rsi_14":65.83,"sma_20":161.21,"sma_60":116.46,"sma_120":84.71},{"date":"2026-06-09","open":171.49,"high":172.75,"low":153.71,"close":168.33,"volume":3341656,"rsi_14":63.56,"sma_20":161.49,"sma_60":118.12,"sma_120":85.74},{"date":"2026-06-10","open":164.81,"high":179.21,"low":164.44,"close":171.47,"volume":2476275,"rsi_14":59.36,"sma_20":162.27,"sma_60":119.78,"sma_120":86.79},{"date":"2026-06-11","open":172.81,"high":178.34,"low":165.59,"close":174.75,"volume":2051269,"rsi_14":63.15,"sma_20":163.05,"sma_60":121.4,"sma_120":87.87},{"date":"2026-06-12","open":177.61,"high":181.54,"low":169.1,"close":170.44,"volume":2409815,"rsi_14":58.77,"sma_20":163.64,"sma_60":122.86,"sma_120":88.92},{"date":"2026-06-15","open":176.0,"high":185.92,"low":172.25,"close":181.29,"volume":3405450,"rsi_14":63.76,"sma_20":164.98,"sma_60":124.47,"sma_120":90.07},{"date":"2026-06-16","open":180.7,"high":185.99,"low":172.91,"close":174.18,"volume":1949643,"rsi_14":66.51,"sma_20":166.31,"sma_60":125.99,"sma_120":91.14},{"date":"2026-06-17","open":175.83,"high":187.5,"low":169.12,"close":177.81,"volume":2556711,"rsi_14":67.47,"sma_20":167.7,"sma_60":127.52,"sma_120":92.24},{"date":"2026-06-18","open":182.78,"high":182.78,"low":169.69,"close":173.27,"volume":3908082,"rsi_14":61.65,"sma_20":168.36,"sma_60":128.99,"sma_120":93.3},{"date":"2026-06-22","open":170.0,"high":174.93,"low":156.09,"close":166.24,"volume":2827690,"rsi_14":44.36,"sma_20":168.76,"sma_60":130.32,"sma_120":95.67},{"date":"2026-06-23","open":159.49,"high":160.44,"low":151.54,"close":157.18,"volume":3757883,"rsi_14":39.04,"sma_20":168.69,"sma_60":131.51,"sma_120":95.18},{"date":"2026-06-24","open":155.01,"high":159.65,"low":146.02,"close":148.59,"volume":3044388,"rsi_14":34.4,"sma_20":168.08,"sma_60":132.63,"sma_120":96.01},{"date":"2026-06-25","open":150.98,"high":151.02,"low":142.84,"close":145.34,"volume":2533300,"rsi_14":27.15,"sma_20":167.83,"sma_60":133.74,"sma_120":96.8},{"date":"2026-06-26","open":144.0,"high":146.5,"low":136.57,"close":139.28,"volume":15431492,"rsi_14":28.89,"sma_20":167.2,"sma_60":134.64,"sma_120":97.55},{"date":"2026-06-29","open":141.7,"high":150.14,"low":138.0,"close":149.86,"volume":4439696,"rsi_14":38.14,"sma_20":166.89,"sma_60":135.67,"sma_120":98.4},{"date":"2026-06-30","open":148.41,"high":158.16,"low":147.0,"close":157.03,"volume":2895464,"rsi_14":43.65,"sma_20":166.08,"sma_60":136.79,"sma_120":99.33},{"date":"2026-07-01","open":150.5,"high":152.32,"low":138.15,"close":144.58,"volume":3325211,"rsi_14":36.28,"sma_20":164.65,"sma_60":137.75,"sma_120":100.16},{"date":"2026-07-02","open":141.53,"high":144.0,"low":126.05,"close":130.13,"volume":4871241,"rsi_14":29.6,"sma_20":162.48,"sma_60":138.48,"sma_120":100.88},{"date":"2026-07-06","open":130.8,"high":137.25,"low":129.66,"close":131.37,"volume":2442445,"rsi_14":31.55,"sma_20":160.02,"sma_60":139.17,"sma_120":101.59},{"date":"2026-07-07","open":145.0,"high":148.12,"low":136.1,"close":137.04,"volume":5462766,"rsi_14":28.11,"sma_20":158.38,"sma_60":140.01,"sma_120":102.34},{"date":"2026-07-08","open":137.99,"high":142.82,"low":134.5,"close":140.47,"volume":3356744,"rsi_14":32.6,"sma_20":156.93,"sma_60":141.08,"sma_120":103.1},{"date":"2026-07-09","open":142.94,"high":148.4,"low":139.81,"close":140.84,"volume":3249162,"rsi_14":30.36,"sma_20":155.56,"sma_60":142.1,"sma_120":103.86},{"date":"2026-07-10","open":142.16,"high":142.16,"low":128.89,"close":130.49,"volume":2358592,"rsi_14":28.56,"sma_20":153.51,"sma_60":143.05,"sma_120":104.54},{"date":"2026-07-13","open":129.17,"high":129.75,"low":122.93,"close":123.32,"volume":1769301,"rsi_14":28.47,"sma_20":150.93,"sma_60":143.81,"sma_120":105.16},{"date":"2026-07-14","open":126.36,"high":134.56,"low":123.0,"close":126.3,"volume":2473721,"rsi_14":33.56,"sma_20":148.73,"sma_60":144.44,"sma_120":105.8},{"date":"2026-07-15","open":128.78,"high":129.99,"low":112.32,"close":119.65,"volume":5692748,"rsi_14":34.21,"sma_20":145.64,"sma_60":145.01,"sma_120":106.39},{"date":"2026-07-16","open":116.5,"high":124.51,"low":114.17,"close":117.02,"volume":2981131,"rsi_14":34.47,"sma_20":142.79,"sma_60":145.47,"sma_120":106.96},{"date":"2026-07-17","open":112.25,"high":121.66,"low":111.13,"close":118.91,"volume":2460693,"rsi_14":38.41,"sma_20":139.85,"sma_60":145.87,"sma_120":107.55},{"date":"2026-07-20","open":118.6,"high":125.11,"low":118.17,"close":119.09,"volume":2466669,"rsi_14":29.97,"sma_20":137.14,"sma_60":146.27,"sma_120":108.12},{"date":"2026-07-21","open":126.16,"high":137.12,"low":124.93,"close":136.45,"volume":4396908,"rsi_14":38.21,"sma_20":135.65,"sma_60":146.94,"sma_120":108.8},{"date":"2026-07-22","open":138.52,"high":144.52,"low":137.06,"close":142.68,"volume":5618413,"rsi_14":48.81,"sma_20":134.92,"sma_60":147.73,"sma_120":109.55},{"date":"2026-07-23","open":140.7,"high":143.28,"low":130.69,"close":131.15,"volume":3540346,"rsi_14":50.55,"sma_20":134.04,"sma_60":148.27,"sma_120":110.2},{"date":"2026-07-24","open":132.45,"high":132.45,"low":122.7,"close":123.54,"volume":2351607,"rsi_14":45.27,"sma_20":132.95,"sma_60":148.75,"sma_120":110.79},{"date":"2026-07-27","open":123.66,"high":124.36,"low":113.97,"close":120.2,"volume":2722945,"rsi_14":39.67,"sma_20":132.0,"sma_60":149.14,"sma_120":111.33},{"date":"2026-07-28","open":115.99,"high":117.0,"low":107.02,"close":112.51,"volume":3775354,"rsi_14":33.74,"sma_20":130.14,"sma_60":149.41,"sma_120":111.81},{"date":"2026-07-29","open":112.47,"high":116.31,"low":106.28,"close":106.76,"volume":3266979,"rsi_14":31.28,"sma_20":127.61,"sma_60":149.47,"sma_120":112.26},{"date":"2026-07-30","open":113.93,"high":122.53,"low":113.81,"close":120.23,"volume":4586437,"rsi_14":44.43,"sma_20":126.4,"sma_60":149.66,"sma_120":112.82},{"date":"2026-07-31","open":124.8,"high":129.52,"low":116.82,"close":117.5,"volume":6015297,"rsi_14":46.92,"sma_20":125.79,"sma_60":149.09,"sma_120":113.37},{"date":"2026-08-03","open":116.7,"high":128.33,"low":114.55,"close":127.17,"volume":4901421,"rsi_14":50.37,"sma_20":125.56,"sma_60":148.51,"sma_120":114.23},{"date":"2026-08-04","open":119.8,"high":137.61,"low":118.79,"close":128.89,"volume":7045216,"rsi_14":55.03,"sma_20":125.16,"sma_60":148.16,"sma_120":114.77},{"date":"2026-08-05","open":125.7,"high":127.84,"low":119.58,"close":124.46,"volume":3632674,"rsi_14":53.9,"sma_20":124.35,"sma_60":147.5,"sma_120":115.28},{"date":"2026-08-06","open":121.25,"high":128.4,"low":117.01,"close":122.23,"volume":2080957,"rsi_14":51.83,"sma_20":123.43,"sma_60":146.83,"sma_120":115.77},{"date":"2026-08-07","open":125.21,"high":128.99,"low":123.59,"close":124.15,"volume":1783411,"rsi_14":52.64,"sma_20":123.11,"sma_60":146.3,"sma_120":116.24},{"date":"2026-08-10","open":124.8,"high":133.65,"low":122.69,"close":129.73,"volume":2142084,"rsi_14":46.05,"sma_20":123.44,"sma_60":145.81,"sma_120":116.76},{"date":"2026-08-11","open":131.4,"high":133.65,"low":119.84,"close":120.86,"volume":2380353,"rsi_14":37.39,"sma_20":123.16,"sma_60":145.18,"sma_120":117.19},{"date":"2026-08-12","open":127.94,"high":136.08,"low":127.09,"close":133.37,"volume":2084903},{"date":"2026-08-13","open":133.0,"high":137.2,"low":130.66,"close":132.29,"volume":1879082,"rsi_14":55.44,"sma_20":124.61,"sma_60":144.57,"sma_120":118.3},{"date":"2026-08-14","open":131.84,"high":133.65,"low":127.21,"close":129.92,"volume":2027463,"rsi_14":56.07,"sma_20":125.16,"sma_60":144.24,"sma_120":118.89},{"date":"2026-08-17","open":129.11,"high":138.31,"low":128.03,"close":135.28,"volume":2341628,"rsi_14":64.62,"sma_20":125.97,"sma_60":143.82,"sma_120":119.5},{"date":"2026-08-18","open":130.41,"high":135.27,"low":122.16,"close":125.25,"volume":2334311,"rsi_14":61.22,"sma_20":125.4,"sma_60":143.27,"sma_120":120.05},{"date":"2026-08-19","open":124.96,"high":125.24,"low":112.5,"close":116.66,"volume":2627983,"rsi_14":47.64,"sma_20":124.1,"sma_60":142.57,"sma_120":120.57},{"date":"2026-08-20","open":117.44,"high":118.5,"low":111.9,"close":114.35,"volume":2984779,"rsi_14":47.98,"sma_20":123.27,"sma_60":141.8,"sma_120":121.05},{"date":"2026-08-21","open":115.78,"high":116.74,"low":111.62,"close":115.64,"volume":2562401,"rsi_14":41.53,"sma_20":122.87,"sma_60":141.22,"sma_120":121.53},{"date":"2026-08-24","open":115.45,"high":115.45,"low":108.19,"close":111.54,"volume":2701968,"rsi_14":37.72,"sma_20":122.44,"sma_60":140.55,"sma_120":122.0},{"date":"2026-08-25","open":114.0,"high":114.49,"low":109.8,"close":112.57,"volume":1376642},{"date":"2026-08-26","open":112.67,"high":115.42,"low":111.33,"close":114.99,"volume":1224419,"rsi_14":44.67,"sma_20":122.86,"sma_60":138.85,"sma_120":123.01},{"date":"2026-08-27","open":120.63,"high":124.0,"low":118.88,"close":121.68,"volume":2072721,"rsi_14":48.29,"sma_20":122.93,"sma_60":137.99,"sma_120":123.57},{"date":"2026-08-28","open":121.01,"high":122.24,"low":110.04,"close":111.21,"volume":2102893,"rsi_14":37.99,"sma_20":122.61,"sma_60":136.95,"sma_120":124.02},{"date":"2026-08-31","open":111.54,"high":112.03,"low":108.54,"close":110.69,"volume":1817499,"rsi_14":42.61,"sma_20":121.79,"sma_60":135.79,"sma_120":124.42},{"date":"2026-09-01","open":108.71,"high":109.98,"low":105.19,"close":108.92,"volume":2120829,"rsi_14":28.94,"sma_20":120.79,"sma_60":134.77,"sma_120":124.76},{"date":"2026-09-02","open":108.01,"high":109.28,"low":103.18,"close":104.87,"volume":2060323,"rsi_14":27.53,"sma_20":119.81,"sma_60":133.7,"sma_120":125.08},{"date":"2026-09-03","open":105.6,"high":110.84,"low":101.73,"close":109.4,"volume":1846999,"rsi_14":33.76,"sma_20":119.17,"sma_60":132.72,"sma_120":125.42},{"date":"2026-09-04","open":110.88,"high":113.71,"low":109.5,"close":112.47,"volume":1505627,"rsi_14":31.23,"sma_20":118.58,"sma_60":131.73,"sma_120":125.76},{"date":"2026-09-08","open":113.93,"high":129.93,"low":113.93,"close":126.69,"volume":4377501,"rsi_14":51.09,"sma_20":118.43,"sma_60":130.93,"sma_120":126.17},{"date":"2026-09-09","open":125.86,"high":135.25,"low":125.34,"close":132.67,"volume":4172171,"rsi_14":62.84,"sma_20":119.03,"sma_60":130.3,"sma_120":126.59},{"date":"2026-09-10","open":130.95,"high":135.1,"low":128.29,"close":131.05,"volume":2248694},{"date":"2026-09-11","open":131.38,"high":136.44,"low":121.94,"close":122.95,"volume":2446351,"rsi_14":55.33,"sma_20":118.44,"sma_60":128.61,"sma_120":127.3},{"date":"2026-09-14","open":116.91,"high":123.76,"low":114.31,"close":120.21,"volume":2894969,"rsi_14":56.44,"sma_20":117.95,"sma_60":127.65,"sma_120":127.59},{"date":"2026-09-15","open":119.49,"high":122.5,"low":114.33,"close":117.85,"volume":1520423,"rsi_14":53.79,"sma_20":117.08,"sma_60":126.73,"sma_120":127.86},{"date":"2026-09-16","open":118.04,"high":125.74,"low":118.01,"close":123.76,"volume":1899488,"rsi_14":56.11,"sma_20":117.01,"sma_60":126.02,"sma_120":128.17},{"date":"2026-09-17","open":130.34,"high":134.43,"low":128.12,"close":132.98,"volume":3054828,"rsi_14":57.59,"sma_20":117.83,"sma_60":125.62,"sma_120":128.56},{"date":"2026-09-18","open":135.96,"high":136.97,"low":126.72,"close":130.14,"volume":9754996,"rsi_14":64.12,"sma_20":118.61,"sma_60":125.31,"sma_120":128.97},{"date":"2026-09-21","open":131.5,"high":148.04,"low":129.03,"close":146.16,"volume":4600321,"rsi_14":71.52,"sma_20":120.14,"sma_60":125.32,"sma_120":129.53},{"date":"2026-09-22","open":144.34,"high":151.83,"low":143.66,"close":146.0,"volume":2716845,"rsi_14":72.8,"sma_20":121.85,"sma_60":125.43,"sma_120":130.03},{"date":"2026-09-23","open":144.88,"high":146.59,"low":138.27,"close":141.21,"volume":2207436},{"date":"2026-09-24","open":137.54,"high":143.34,"low":136.02,"close":141.57,"volume":1749925,"rsi_14":70.77,"sma_20":124.62,"sma_60":125.03,"sma_120":130.91},{"date":"2026-09-25","open":144.43,"high":146.48,"low":138.51,"close":139.75,"volume":1951463,"rsi_14":67.91,"sma_20":125.53,"sma_60":124.95,"sma_120":131.35},{"date":"2026-09-28","open":135.41,"high":138.4,"low":133.0,"close":136.29,"volume":1836030,"rsi_14":57.37,"sma_20":126.78,"sma_60":125.06,"sma_120":131.77},{"date":"2026-09-29","open":138.36,"high":143.06,"low":134.82,"close":135.01,"volume":1891671,"rsi_14":51.86,"sma_20":127.99,"sma_60":125.12,"sma_120":132.14},{"date":"2026-09-30","open":134.85,"high":138.59,"low":133.32,"close":133.39,"volume":1444035,"rsi_14":51.93,"sma_20":129.22,"sma_60":125.06,"sma_120":132.53},{"date":"2026-10-01","open":135.94,"high":140.74,"low":132.0,"close":139.8,"volume":1479268,"rsi_14":64.28,"sma_20":130.97,"sma_60":125.05,"sma_120":133.07},{"date":"2026-10-02","open":141.87,"high":149.78,"low":139.21,"close":140.07,"volume":1961102,"rsi_14":67.56,"sma_20":132.5,"sma_60":125.03,"sma_120":133.57},{"date":"2026-10-05","open":139.38,"high":141.29,"low":137.01,"close":137.23,"volume":1763733,"rsi_14":66.89,"sma_20":133.73,"sma_60":125.14,"sma_120":134.1},{"date":"2026-10-06","open":139.53,"high":143.34,"low":130.94,"close":131.01,"volume":1832766,"rsi_14":56.42,"sma_20":133.96,"sma_60":125.27,"sma_120":134.54},{"date":"2026-10-07","open":128.0,"high":131.01,"low":126.91,"close":127.28,"volume":1390118,"rsi_14":44.56,"sma_20":133.69,"sma_60":125.29,"sma_120":134.87},{"date":"2026-10-08","open":124.97,"high":129.23,"low":121.38,"close":123.9,"volume":2263914,"rsi_14":44.11,"sma_20":133.33,"sma_60":125.36,"sma_120":135.19},{"date":"2026-10-09","open":125.61,"high":135.21,"low":124.46,"close":134.82,"volume":1831772,"rsi_14":38.07,"sma_20":133.92,"sma_60":125.66,"sma_120":135.56},{"date":"2026-10-12","open":134.08,"high":134.85,"low":126.72,"close":131.41,"volume":1842720,"rsi_14":35.54,"sma_20":134.48,"sma_60":125.86,"sma_120":135.87},{"date":"2026-10-13","open":125.59,"high":133.8,"low":125.0,"close":128.21,"volume":2152879,"rsi_14":36.72,"sma_20":135.0,"sma_60":126.02,"sma_120":136.14},{"date":"2026-10-14","open":127.02,"high":127.1,"low":108.08,"close":109.29,"volume":4576527,"rsi_14":26.03,"sma_20":134.27,"sma_60":125.56,"sma_120":136.25},{"date":"2026-10-15","open":101.24,"high":109.94,"low":96.87,"close":109.47,"volume":6358741,"rsi_14":27.17,"sma_20":133.11,"sma_60":125.01,"sma_120":136.37},{"date":"2026-10-16","open":107.76,"high":108.7,"low":95.94,"close":98.69,"volume":4358942,"rsi_14":24.31,"sma_20":131.53,"sma_60":124.47,"sma_120":136.37},{"date":"2026-10-19","open":102.6,"high":103.75,"low":97.07,"close":100.37,"volume":2607469,"rsi_14":26.5,"sma_20":129.24,"sma_60":124.08,"sma_120":136.42},{"date":"2026-10-20","open":97.6,"high":102.76,"low":94.6,"close":99.48,"volume":2466863,"rsi_14":26.73,"sma_20":126.91,"sma_60":123.74,"sma_120":136.44},{"date":"2026-10-21","open":103.43,"high":104.4,"low":98.84,"close":101.48,"volume":2333370,"rsi_14":22.05,"sma_20":124.93,"sma_60":123.56,"sma_120":136.48},{"date":"2026-10-22","open":97.65,"high":98.01,"low":90.59,"close":91.98,"volume":3241259,"rsi_14":19.03,"sma_20":122.45,"sma_60":123.31,"sma_120":136.39}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":36.27,"pbr":null,"ttm_eps":null,"close":34.75},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":31.26,"pbr":null,"ttm_eps":null,"close":40.39},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.94,"pbr":null,"ttm_eps":null,"close":34.07},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.29,"pbr":null,"ttm_eps":null,"close":33.39},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.22,"pbr":null,"ttm_eps":null,"close":28.56},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.91,"pbr":null,"ttm_eps":null,"close":34.16},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.43,"pbr":null,"ttm_eps":null,"close":48.12},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":46.37,"pbr":8.73,"ttm_eps":null,"close":85.78},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":99.39,"pbr":15.23,"ttm_eps":null,"close":157.03}],"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":"DigitalOcean Holdings Inc","phase":"above-fold","symbol_resolved":true}