{"status":"ok","report":{"price_analysis":{"current":93.89,"change_1d":-2.5,"change_7d":11.4,"change_30d":7.7,"high_30d":103.39,"low_30d":84.02,"position_in_range":51.0,"support":85.96,"resistance":101.45},"summary":"Jfrog Ltd(FROG)은 Technology 섹터 US 시장 종목입니다, 시가총액 113.72억. 현재가 $93.89, 전일 대비 -2.5%, 30일 +7.7%. ROE -0.4%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 113.72억. 매출 6.00억, 영업이익 -6716.70만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":12.16,"roe":-0.43,"eps":null,"revenue":599962000.0,"operating_income":-67167000.0,"net_income":-44073000.0,"market_cap":11371956800,"profit_margin":-7.35,"roa":-0.28,"operating_margin":-11.2,"gross_margin":77.93,"debt_ratio":0.015164889154434343,"total_assets":1489344000.0,"total_equity":960706000.0,"total_debt":14569000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.3로 중립 구간입니다. MACD(0.14)가 시그널선(0.64)을 하회합니다(데드크로스). SMA20 95, SMA60 92 — 혼조세입니다. 볼린저밴드 86~103 (현재 위치 45%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":48.29629629629629,"macd":0.14368712564167652,"macd_signal":0.6407537875581434,"sma_20":94.758,"sma_60":91.87550000000002,"bb_upper":103.4226237079287,"bb_lower":86.0933762920713,"atr_14":5.840928571428573},"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":"적자 (순손실, PBR 12.16x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"C","percentile":53,"summary":"매출 +6.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.4,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-2.5,"unit":"%","percentile":44,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":48.3,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":7.7,"unit":"%","percentile":68,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":72,"summary":"유동비율 2.1x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.09,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-16.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":3.69,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 12.16x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +6.4%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.02,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":77.93,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-11.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":12.16,"per_5y_high":916.63,"per_5y_low":46.38,"per_5y_avg":198.24,"per_percentile":null,"pbr_5y_high":6.42,"pbr_5y_low":2.58,"pbr_5y_avg":3.71,"pbr_percentile":100.0,"per_5y_median":105.2,"pbr_5y_median":3.53,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.53},{"quarter":"2024-Q3","per":916.63,"pbr":2.61},{"quarter":"2024-Q4","per":79.01,"pbr":2.58},{"quarter":"2025-Q1","per":46.38,"pbr":2.71},{"quarter":"2025-Q2","per":109.7,"pbr":3.6},{"quarter":"2025-Q3","per":100.7,"pbr":3.74},{"quarter":"2025-Q4","per":124.92,"pbr":4.78},{"quarter":"2026-Q1","per":82.33,"pbr":3.45},{"quarter":"2026-Q2","per":126.22,"pbr":6.42},{"quarter":"현재","per":null,"pbr":12.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":37.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":29.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":29.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":32.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":43.88,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":47.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":62.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":46.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":90.88,"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 - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":916.63,"eps":0.0317,"close":29.04,"source":"reported"},{"date":"2024-10","per":921.05,"eps":0.0317,"close":29.18,"source":"reported"},{"date":"2024-11","per":983.23,"eps":0.0317,"close":31.15,"source":"reported"},{"date":"2024-12","per":79.01,"eps":0.3722,"close":29.41,"source":"reported"},{"date":"2025-01","per":93.39,"eps":0.3722,"close":34.76,"source":"reported"},{"date":"2025-02","per":98.73,"eps":0.3722,"close":36.75,"source":"reported"},{"date":"2025-03","per":46.38,"eps":0.69,"close":32.0,"source":"reported"},{"date":"2025-04","per":48.94,"eps":0.69,"close":33.77,"source":"reported"},{"date":"2025-05","per":62.23,"eps":0.69,"close":42.94,"source":"reported"},{"date":"2025-06","per":109.7,"eps":0.4,"close":43.88,"source":"reported"},{"date":"2025-07","per":108.52,"eps":0.4,"close":43.41,"source":"reported"},{"date":"2025-08","per":123.42,"eps":0.4,"close":49.37,"source":"reported"},{"date":"2025-09","per":100.7,"eps":0.47,"close":47.33,"source":"reported"},{"date":"2025-10","per":101.02,"eps":0.47,"close":47.48,"source":"reported"},{"date":"2025-11","per":129.74,"eps":0.47,"close":60.98,"source":"reported"},{"date":"2025-12","per":124.92,"eps":0.5,"close":62.46,"source":"reported"},{"date":"2026-01","per":109.6,"eps":0.5,"close":54.8,"source":"reported"},{"date":"2026-02","per":80.3,"eps":0.5,"close":40.15,"source":"reported"},{"date":"2026-03","per":82.33,"eps":0.57,"close":46.93,"source":"reported"},{"date":"2026-04","per":81.47,"eps":0.57,"close":46.44,"source":"reported"},{"date":"2026-05","per":139.44,"eps":0.57,"close":79.48,"source":"reported"},{"date":"2026-06","per":126.22,"eps":0.72,"close":90.88,"source":"reported"},{"date":"2026-07","per":110.82,"eps":0.72,"close":79.79,"source":"reported"},{"date":"2026-08","per":138.99,"eps":0.72,"close":100.07,"source":"reported"},{"date":"2026-09","per":134.78,"eps":0.72,"close":97.04,"source":"reported"},{"date":"2026-10","per":130.4,"eps":0.72,"close":93.89,"source":"reported"}],"trailing_per_history_meta":{"avg":199.31,"std":269.01,"upper_1sd":468.31,"lower_1sd":0.0,"current":130.4,"count":26},"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":"PBR","value":"12.2배"},{"label":"ROE","value":"-0.4%"}],"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":"2026-10-23T20:14:35.937425+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.004335353375538406,"dividend_yield":null,"eps":0.01,"revenue":163772000.0,"operating_income":-13249000.0,"net_income":-4165000.0,"market_cap":null,"profit_margin":-0.02543169772610703,"operating_margin":-0.08089905478347947,"roa":-0.002796533238795067,"gross_margin":0.7792540849473658,"total_equity":960706000.0,"total_assets":1489344000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.81,"roe":-0.008946989062746888,"dividend_yield":null,"eps":0.27,"revenue":153977000.0,"operating_income":-12931000.0,"net_income":-8267000.0,"market_cap":6370451000.0,"profit_margin":-0.053689836793806865,"operating_margin":-0.08398007494625821,"roa":-0.00602020961136259,"gross_margin":0.7817855913545529,"total_equity":923998000.0,"total_assets":1373208000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.017139051684213254,"dividend_yield":null,"eps":0.22,"revenue":145306000.0,"operating_income":-19397000.0,"net_income":-15210000.0,"market_cap":null,"profit_margin":-0.10467565000757023,"operating_margin":-0.13349070237980537,"roa":-0.011339094080187748,"gross_margin":0.7786051505099583,"total_equity":887447000.0,"total_assets":1341377000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.019118752458058826,"dividend_yield":null,"eps":0.22,"revenue":136907000.0,"operating_income":-21590000.0,"net_income":-16431000.0,"market_cap":null,"profit_margin":-0.12001577713338252,"operating_margin":-0.15769829154097306,"roa":-0.012983472563317245,"gross_margin":0.7742993418890195,"total_equity":859418000.0,"total_assets":1265532000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.026226505044442884,"dividend_yield":null,"eps":-0.14,"revenue":127220000.0,"operating_income":-25480000.0,"net_income":-21675000.0,"market_cap":null,"profit_margin":-0.17037415500707437,"operating_margin":-0.20028297437509826,"roa":-0.017940133340506627,"gross_margin":0.7626002200911807,"total_equity":826454000.0,"total_assets":1208185000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.023127709253083613,"dividend_yield":null,"eps":0.2,"revenue":122407000.0,"operating_income":-22970000.0,"net_income":-18503000.0,"market_cap":null,"profit_margin":-0.15115965590203176,"operating_margin":-0.18765266692264332,"roa":-0.016002885241591415,"gross_margin":0.75343730342219,"total_equity":800036000.0,"total_assets":1156229000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02998994216096162,"dividend_yield":null,"eps":0.19,"revenue":116078000.0,"operating_income":-25415000.0,"net_income":-23198000.0,"market_cap":null,"profit_margin":-0.19984837781491754,"operating_margin":-0.21894760419717776,"roa":-0.020530911420950062,"gross_margin":0.7543720601664398,"total_equity":773526000.0,"total_assets":1129906000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.030342261235695035,"dividend_yield":null,"eps":0.15,"revenue":109056000.0,"operating_income":-29920000.0,"net_income":-22945000.0,"market_cap":null,"profit_margin":-0.21039649354460094,"operating_margin":-0.2743544600938967,"roa":-0.02122789666654023,"gross_margin":0.7497524207746479,"total_equity":756206000.0,"total_assets":1080889000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.019825818891012748,"dividend_yield":null,"eps":0.15,"revenue":103043000.0,"operating_income":-19127000.0,"net_income":-14303000.0,"market_cap":null,"profit_margin":-0.13880612947992585,"operating_margin":-0.18562153664004347,"roa":-0.014006853104805105,"gross_margin":0.7875353007967547,"total_equity":721433000.0,"total_assets":1021143000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01241872727118601,"dividend_yield":null,"eps":-0.11779064007869584,"revenue":100311000.0,"operating_income":-16636000.0,"net_income":-8790000.0,"market_cap":null,"profit_margin":-0.08762747854173521,"operating_margin":-0.16584422446192343,"roa":-0.008815741966542303,"gross_margin":0.7945987977390316,"total_equity":707802000.0,"total_assets":997080000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.016540449962672447,"dividend_yield":null,"eps":-0.15052812969328674,"revenue":97260000.0,"operating_income":-15378000.0,"net_income":-11233000.0,"market_cap":null,"profit_margin":-0.11549455068887518,"operating_margin":-0.1581122763726095,"roa":-0.011549977584838302,"gross_margin":0.7900164507505655,"total_equity":679123000.0,"total_assets":972556000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02104890843334385,"dividend_yield":null,"eps":-0.18421705678746664,"revenue":88636000.0,"operating_income":-18050000.0,"net_income":-13747000.0,"market_cap":null,"profit_margin":-0.15509499526151901,"operating_margin":-0.20364186109481475,"roa":-0.01494877703192777,"gross_margin":0.7771785730402997,"total_equity":653098000.0,"total_assets":919607000.0}],"current_price":93.89,"change_pct":-2.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-16","close":64.79},{"date":"2020-09-17","close":64.46},{"date":"2020-09-18","close":64.78},{"date":"2020-09-21","close":67.0},{"date":"2020-09-22","close":77.71},{"date":"2020-09-23","close":75.5},{"date":"2020-09-24","close":72.46},{"date":"2020-09-25","close":75.73},{"date":"2020-09-28","close":86.35},{"date":"2020-09-29","close":85.47},{"date":"2020-09-30","close":84.65},{"date":"2020-10-01","close":79.01},{"date":"2020-10-02","close":75.75},{"date":"2020-10-05","close":78.01},{"date":"2020-10-06","close":74.62},{"date":"2020-10-07","close":73.0},{"date":"2020-10-08","close":73.37},{"date":"2020-10-09","close":74.0},{"date":"2020-10-12","close":76.73},{"date":"2020-10-13","close":73.62},{"date":"2020-10-14","close":73.8},{"date":"2020-10-15","close":75.01},{"date":"2020-10-16","close":80.18},{"date":"2020-10-19","close":78.14},{"date":"2020-10-20","close":81.77},{"date":"2020-10-21","close":77.4},{"date":"2020-10-22","close":80.88},{"date":"2020-10-23","close":85.25},{"date":"2020-10-26","close":85.07},{"date":"2020-10-27","close":81.56},{"date":"2020-10-28","close":74.44},{"date":"2020-10-29","close":76.3},{"date":"2020-10-30","close":72.43},{"date":"2020-11-02","close":70.49},{"date":"2020-11-03","close":71.81},{"date":"2020-11-04","close":71.86},{"date":"2020-11-05","close":64.97},{"date":"2020-11-06","close":64.42},{"date":"2020-11-09","close":60.15},{"date":"2020-11-10","close":59.6},{"date":"2020-11-11","close":61.05},{"date":"2020-11-12","close":59.99},{"date":"2020-11-13","close":62.47},{"date":"2020-11-16","close":63.4},{"date":"2020-11-17","close":61.98},{"date":"2020-11-18","close":63.27},{"date":"2020-11-19","close":62.12},{"date":"2020-11-20","close":61.23},{"date":"2020-11-23","close":60.48},{"date":"2020-11-24","close":59.73},{"date":"2020-11-25","close":66.69},{"date":"2020-11-27","close":69.37},{"date":"2020-11-30","close":70.36},{"date":"2020-12-01","close":69.26},{"date":"2020-12-02","close":65.7},{"date":"2020-12-03","close":68.22},{"date":"2020-12-04","close":68.12},{"date":"2020-12-07","close":69.77},{"date":"2020-12-08","close":68.57},{"date":"2020-12-09","close":67.54},{"date":"2020-12-10","close":68.18},{"date":"2020-12-11","close":68.34},{"date":"2020-12-14","close":68.07},{"date":"2020-12-15","close":65.44},{"date":"2020-12-16","close":63.2},{"date":"2020-12-17","close":67.23},{"date":"2020-12-18","close":68.9},{"date":"2020-12-21","close":68.08},{"date":"2020-12-22","close":67.52},{"date":"2020-12-23","close":67.8},{"date":"2020-12-24","close":68.82},{"date":"2020-12-28","close":63.59},{"date":"2020-12-29","close":64.67},{"date":"2020-12-30","close":64.74},{"date":"2020-12-31","close":62.83},{"date":"2021-01-04","close":60.37},{"date":"2021-01-05","close":61.48},{"date":"2021-01-06","close":59.54},{"date":"2021-01-07","close":62.07},{"date":"2021-01-08","close":62.59},{"date":"2021-01-11","close":61.93},{"date":"2021-01-12","close":62.98},{"date":"2021-01-13","close":63.87},{"date":"2021-01-14","close":62.0},{"date":"2021-01-15","close":59.65},{"date":"2021-01-19","close":60.43},{"date":"2021-01-20","close":61.42},{"date":"2021-01-21","close":63.54},{"date":"2021-01-22","close":64.74},{"date":"2021-01-25","close":67.36},{"date":"2021-01-26","close":69.81},{"date":"2021-01-27","close":69.93},{"date":"2021-01-28","close":64.63},{"date":"2021-01-29","close":62.47},{"date":"2021-02-01","close":62.61},{"date":"2021-02-02","close":63.89},{"date":"2021-02-03","close":63.3},{"date":"2021-02-04","close":63.46},{"date":"2021-02-05","close":67.22},{"date":"2021-02-08","close":66.0},{"date":"2021-02-09","close":65.99},{"date":"2021-02-10","close":65.96},{"date":"2021-02-11","close":65.93},{"date":"2021-02-12","close":65.8},{"date":"2021-02-16","close":69.23},{"date":"2021-02-17","close":66.37},{"date":"2021-02-18","close":66.4},{"date":"2021-02-19","close":66.84},{"date":"2021-02-22","close":61.36},{"date":"2021-02-23","close":59.78},{"date":"2021-02-24","close":58.82},{"date":"2021-02-25","close":54.58},{"date":"2021-02-26","close":53.49},{"date":"2021-03-01","close":55.87},{"date":"2021-03-02","close":53.51},{"date":"2021-03-03","close":49.66},{"date":"2021-03-04","close":47.21},{"date":"2021-03-05","close":47.4},{"date":"2021-03-08","close":44.9},{"date":"2021-03-09","close":47.18},{"date":"2021-03-10","close":45.88},{"date":"2021-03-11","close":49.02},{"date":"2021-03-12","close":49.91},{"date":"2021-03-15","close":51.08},{"date":"2021-03-16","close":49.76},{"date":"2021-03-17","close":47.55},{"date":"2021-03-18","close":48.5},{"date":"2021-03-19","close":50.66},{"date":"2021-03-22","close":50.79},{"date":"2021-03-23","close":50.53},{"date":"2021-03-24","close":47.63},{"date":"2021-03-25","close":45.26},{"date":"2021-03-26","close":45.29},{"date":"2021-03-29","close":43.38},{"date":"2021-03-30","close":43.48},{"date":"2021-03-31","close":44.37},{"date":"2021-04-01","close":44.8},{"date":"2021-04-05","close":44.42},{"date":"2021-04-06","close":46.88},{"date":"2021-04-07","close":47.6},{"date":"2021-04-08","close":49.53},{"date":"2021-04-09","close":49.43},{"date":"2021-04-12","close":51.22},{"date":"2021-04-13","close":52.01},{"date":"2021-04-14","close":51.96},{"date":"2021-04-15","close":52.53},{"date":"2021-04-16","close":51.21},{"date":"2021-04-19","close":48.6},{"date":"2021-04-20","close":47.76},{"date":"2021-04-21","close":48.35},{"date":"2021-04-22","close":50.08},{"date":"2021-04-23","close":52.57},{"date":"2021-04-26","close":52.5},{"date":"2021-04-27","close":51.19},{"date":"2021-04-28","close":51.05},{"date":"2021-04-29","close":50.59},{"date":"2021-04-30","close":49.03},{"date":"2021-05-03","close":46.62},{"date":"2021-05-04","close":44.56},{"date":"2021-05-05","close":43.45},{"date":"2021-05-06","close":42.05},{"date":"2021-05-07","close":35.91},{"date":"2021-05-10","close":35.57},{"date":"2021-05-11","close":36.76},{"date":"2021-05-12","close":36.31},{"date":"2021-05-13","close":34.42},{"date":"2021-05-14","close":36.48},{"date":"2021-05-17","close":36.65},{"date":"2021-05-18","close":37.95},{"date":"2021-05-19","close":37.72},{"date":"2021-05-20","close":38.8},{"date":"2021-05-21","close":38.96},{"date":"2021-05-24","close":38.75},{"date":"2021-05-25","close":38.89},{"date":"2021-05-26","close":40.76},{"date":"2021-05-27","close":39.91},{"date":"2021-05-28","close":41.75},{"date":"2021-06-01","close":42.31},{"date":"2021-06-02","close":44.21},{"date":"2021-06-03","close":43.28},{"date":"2021-06-04","close":44.1},{"date":"2021-06-07","close":45.93},{"date":"2021-06-08","close":46.29},{"date":"2021-06-09","close":44.96},{"date":"2021-06-10","close":45.72},{"date":"2021-06-11","close":47.25},{"date":"2021-06-14","close":45.63},{"date":"2021-06-15","close":43.43},{"date":"2021-06-16","close":44.14},{"date":"2021-06-17","close":45.88},{"date":"2021-06-18","close":46.79},{"date":"2021-06-21","close":45.99},{"date":"2021-06-22","close":45.97},{"date":"2021-06-23","close":46.82},{"date":"2021-06-24","close":49.65},{"date":"2021-06-25","close":49.71},{"date":"2021-06-28","close":49.73},{"date":"2021-06-29","close":48.22},{"date":"2021-06-30","close":45.52},{"date":"2021-07-01","close":46.81},{"date":"2021-07-02","close":46.05},{"date":"2021-07-06","close":47.46},{"date":"2021-07-07","close":47.29},{"date":"2021-07-08","close":46.25},{"date":"2021-07-09","close":46.8},{"date":"2021-07-12","close":45.59},{"date":"2021-07-13","close":45.38},{"date":"2021-07-14","close":42.41},{"date":"2021-07-15","close":43.06},{"date":"2021-07-16","close":43.45},{"date":"2021-07-19","close":44.85},{"date":"2021-07-20","close":45.66},{"date":"2021-07-21","close":45.32},{"date":"2021-07-22","close":45.9},{"date":"2021-07-23","close":45.87},{"date":"2021-07-26","close":45.24},{"date":"2021-07-27","close":43.45},{"date":"2021-07-28","close":45.45},{"date":"2021-07-29","close":45.62},{"date":"2021-07-30","close":43.82},{"date":"2021-08-02","close":44.94},{"date":"2021-08-03","close":42.93},{"date":"2021-08-04","close":43.16},{"date":"2021-08-05","close":45.97},{"date":"2021-08-06","close":39.87},{"date":"2021-08-09","close":38.63},{"date":"2021-08-10","close":37.6},{"date":"2021-08-11","close":38.56},{"date":"2021-08-12","close":38.55},{"date":"2021-08-13","close":38.29},{"date":"2021-08-16","close":36.87},{"date":"2021-08-17","close":36.45},{"date":"2021-08-18","close":35.89},{"date":"2021-08-19","close":35.83},{"date":"2021-08-20","close":34.9},{"date":"2021-08-23","close":37.36},{"date":"2021-08-24","close":37.5},{"date":"2021-08-25","close":37.74},{"date":"2021-08-26","close":38.19},{"date":"2021-08-27","close":38.97},{"date":"2021-08-30","close":38.87},{"date":"2021-08-31","close":38.44},{"date":"2021-09-01","close":38.5},{"date":"2021-09-02","close":37.78},{"date":"2021-09-03","close":37.79},{"date":"2021-09-07","close":38.89},{"date":"2021-09-08","close":37.61},{"date":"2021-09-09","close":37.48},{"date":"2021-09-10","close":36.57},{"date":"2021-09-13","close":36.7},{"date":"2021-09-14","close":36.26},{"date":"2021-09-15","close":36.4},{"date":"2021-09-16","close":36.01},{"date":"2021-09-17","close":36.78},{"date":"2021-09-20","close":35.73},{"date":"2021-09-21","close":35.77},{"date":"2021-09-22","close":35.76},{"date":"2021-09-23","close":36.01},{"date":"2021-09-24","close":35.34},{"date":"2021-09-27","close":35.48},{"date":"2021-09-28","close":33.73},{"date":"2021-09-29","close":33.48},{"date":"2021-09-30","close":33.5},{"date":"2021-10-01","close":33.11},{"date":"2021-10-04","close":31.4},{"date":"2021-10-05","close":31.58},{"date":"2021-10-06","close":32.4},{"date":"2021-10-07","close":33.17},{"date":"2021-10-08","close":33.45},{"date":"2021-10-11","close":32.75},{"date":"2021-10-12","close":32.73},{"date":"2021-10-13","close":33.51},{"date":"2021-10-14","close":34.34},{"date":"2021-10-15","close":33.99},{"date":"2021-10-18","close":33.69},{"date":"2021-10-19","close":35.42},{"date":"2021-10-20","close":35.98},{"date":"2021-10-21","close":35.43},{"date":"2021-10-22","close":35.26},{"date":"2021-10-25","close":34.56},{"date":"2021-10-26","close":33.97},{"date":"2021-10-27","close":32.49},{"date":"2021-10-28","close":32.57},{"date":"2021-10-29","close":32.69},{"date":"2021-11-01","close":33.78},{"date":"2021-11-02","close":32.89},{"date":"2021-11-03","close":34.62},{"date":"2021-11-04","close":35.45},{"date":"2021-11-05","close":39.02},{"date":"2021-11-08","close":37.77},{"date":"2021-11-09","close":38.65},{"date":"2021-11-10","close":37.27},{"date":"2021-11-11","close":37.04},{"date":"2021-11-12","close":37.0},{"date":"2021-11-15","close":36.01},{"date":"2021-11-16","close":36.7},{"date":"2021-11-17","close":36.61},{"date":"2021-11-18","close":35.59},{"date":"2021-11-19","close":35.03},{"date":"2021-11-22","close":34.5},{"date":"2021-11-23","close":33.05},{"date":"2021-11-24","close":33.62},{"date":"2021-11-26","close":33.13},{"date":"2021-11-29","close":31.89},{"date":"2021-11-30","close":31.96},{"date":"2021-12-01","close":30.08},{"date":"2021-12-02","close":30.13},{"date":"2021-12-03","close":28.51},{"date":"2021-12-06","close":29.38},{"date":"2021-12-07","close":32.01},{"date":"2021-12-08","close":32.37},{"date":"2021-12-09","close":31.71},{"date":"2021-12-10","close":30.55},{"date":"2021-12-13","close":30.13},{"date":"2021-12-14","close":29.17},{"date":"2021-12-15","close":29.64},{"date":"2021-12-16","close":28.83},{"date":"2021-12-17","close":29.83},{"date":"2021-12-20","close":28.72},{"date":"2021-12-21","close":30.01},{"date":"2021-12-22","close":29.71},{"date":"2021-12-23","close":30.29},{"date":"2021-12-27","close":30.39},{"date":"2021-12-28","close":30.5},{"date":"2021-12-29","close":30.55},{"date":"2021-12-30","close":31.03},{"date":"2021-12-31","close":29.7},{"date":"2022-01-03","close":31.36},{"date":"2022-01-04","close":29.73},{"date":"2022-01-05","close":27.67},{"date":"2022-01-06","close":28.95},{"date":"2022-01-07","close":28.08},{"date":"2022-01-10","close":27.17},{"date":"2022-01-11","close":28.67},{"date":"2022-01-12","close":27.46},{"date":"2022-01-13","close":26.34},{"date":"2022-01-14","close":26.19},{"date":"2022-01-18","close":25.24},{"date":"2022-01-19","close":25.16},{"date":"2022-01-20","close":25.63},{"date":"2022-01-21","close":24.56},{"date":"2022-01-24","close":25.27},{"date":"2022-01-25","close":23.87},{"date":"2022-01-26","close":23.98},{"date":"2022-01-27","close":23.98},{"date":"2022-01-28","close":24.74},{"date":"2022-01-31","close":26.72},{"date":"2022-02-01","close":27.24},{"date":"2022-02-02","close":25.88},{"date":"2022-02-03","close":24.63},{"date":"2022-02-04","close":25.41},{"date":"2022-02-07","close":26.08},{"date":"2022-02-08","close":26.43},{"date":"2022-02-09","close":27.09},{"date":"2022-02-10","close":26.86},{"date":"2022-02-11","close":24.95},{"date":"2022-02-14","close":25.71},{"date":"2022-02-15","close":26.41},{"date":"2022-02-16","close":25.92},{"date":"2022-02-17","close":24.73},{"date":"2022-02-18","close":23.57},{"date":"2022-02-22","close":22.94},{"date":"2022-02-23","close":22.33},{"date":"2022-02-24","close":24.16},{"date":"2022-02-25","close":24.27},{"date":"2022-02-28","close":24.77},{"date":"2022-03-01","close":24.53},{"date":"2022-03-02","close":24.23},{"date":"2022-03-03","close":23.11},{"date":"2022-03-04","close":22.71},{"date":"2022-03-07","close":22.7},{"date":"2022-03-08","close":24.16},{"date":"2022-03-09","close":25.05},{"date":"2022-03-10","close":24.43},{"date":"2022-03-11","close":23.03},{"date":"2022-03-14","close":21.61},{"date":"2022-03-15","close":21.77},{"date":"2022-03-16","close":23.39},{"date":"2022-03-17","close":24.29},{"date":"2022-03-18","close":24.73},{"date":"2022-03-21","close":24.5},{"date":"2022-03-22","close":25.06},{"date":"2022-03-23","close":24.84},{"date":"2022-03-24","close":25.19},{"date":"2022-03-25","close":24.81},{"date":"2022-03-28","close":25.3},{"date":"2022-03-29","close":26.24},{"date":"2022-03-30","close":26.32},{"date":"2022-03-31","close":26.95},{"date":"2022-04-01","close":27.32},{"date":"2022-04-04","close":27.2},{"date":"2022-04-05","close":26.26},{"date":"2022-04-06","close":25.32},{"date":"2022-04-07","close":25.13},{"date":"2022-04-08","close":24.09},{"date":"2022-04-11","close":23.94},{"date":"2022-04-12","close":24.7},{"date":"2022-04-13","close":25.63},{"date":"2022-04-14","close":25.35},{"date":"2022-04-18","close":24.59},{"date":"2022-04-19","close":25.89},{"date":"2022-04-20","close":24.46},{"date":"2022-04-21","close":23.31},{"date":"2022-04-22","close":22.67},{"date":"2022-04-25","close":23.37},{"date":"2022-04-26","close":22.16},{"date":"2022-04-27","close":21.53},{"date":"2022-04-28","close":21.86},{"date":"2022-04-29","close":20.87},{"date":"2022-05-02","close":21.77},{"date":"2022-05-03","close":21.35},{"date":"2022-05-04","close":22.0},{"date":"2022-05-05","close":21.3},{"date":"2022-05-06","close":20.18},{"date":"2022-05-09","close":18.4},{"date":"2022-05-10","close":18.35},{"date":"2022-05-11","close":16.94},{"date":"2022-05-12","close":17.0},{"date":"2022-05-13","close":18.27},{"date":"2022-05-16","close":17.7},{"date":"2022-05-17","close":18.32},{"date":"2022-05-18","close":17.84},{"date":"2022-05-19","close":19.46},{"date":"2022-05-20","close":19.71},{"date":"2022-05-23","close":18.94},{"date":"2022-05-24","close":17.72},{"date":"2022-05-25","close":18.18},{"date":"2022-05-26","close":18.49},{"date":"2022-05-27","close":19.41},{"date":"2022-05-31","close":18.65},{"date":"2022-06-01","close":18.93},{"date":"2022-06-02","close":20.13},{"date":"2022-06-03","close":19.46},{"date":"2022-06-06","close":18.25},{"date":"2022-06-07","close":18.56},{"date":"2022-06-08","close":18.44},{"date":"2022-06-09","close":18.35},{"date":"2022-06-10","close":18.15},{"date":"2022-06-13","close":17.5},{"date":"2022-06-14","close":17.91},{"date":"2022-06-15","close":18.79},{"date":"2022-06-16","close":18.35},{"date":"2022-06-17","close":18.78},{"date":"2022-06-21","close":18.96},{"date":"2022-06-22","close":20.44},{"date":"2022-06-23","close":22.06},{"date":"2022-06-24","close":23.17},{"date":"2022-06-27","close":22.63},{"date":"2022-06-28","close":22.72},{"date":"2022-06-29","close":22.17},{"date":"2022-06-30","close":21.07},{"date":"2022-07-01","close":21.94},{"date":"2022-07-05","close":22.91},{"date":"2022-07-06","close":22.78},{"date":"2022-07-07","close":23.89},{"date":"2022-07-08","close":23.37},{"date":"2022-07-11","close":22.76},{"date":"2022-07-12","close":22.05},{"date":"2022-07-13","close":22.08},{"date":"2022-07-14","close":22.07},{"date":"2022-07-15","close":22.06},{"date":"2022-07-18","close":21.52},{"date":"2022-07-19","close":21.82},{"date":"2022-07-20","close":22.64},{"date":"2022-07-21","close":23.49},{"date":"2022-07-22","close":22.58},{"date":"2022-07-25","close":22.03},{"date":"2022-07-26","close":21.21},{"date":"2022-07-27","close":21.95},{"date":"2022-07-28","close":22.2},{"date":"2022-07-29","close":22.2},{"date":"2022-08-01","close":22.51},{"date":"2022-08-02","close":23.1},{"date":"2022-08-03","close":24.27},{"date":"2022-08-04","close":24.8},{"date":"2022-08-05","close":24.68},{"date":"2022-08-08","close":25.17},{"date":"2022-08-09","close":24.8},{"date":"2022-08-10","close":26.35},{"date":"2022-08-11","close":25.17},{"date":"2022-08-12","close":24.92},{"date":"2022-08-15","close":25.48},{"date":"2022-08-16","close":24.95},{"date":"2022-08-17","close":24.19},{"date":"2022-08-18","close":24.18},{"date":"2022-08-19","close":23.13},{"date":"2022-08-22","close":22.92},{"date":"2022-08-23","close":23.0},{"date":"2022-08-24","close":23.13},{"date":"2022-08-25","close":23.39},{"date":"2022-08-26","close":22.07},{"date":"2022-08-29","close":21.25},{"date":"2022-08-30","close":21.31},{"date":"2022-08-31","close":21.15},{"date":"2022-09-01","close":19.85},{"date":"2022-09-02","close":19.94},{"date":"2022-09-06","close":19.68},{"date":"2022-09-07","close":20.53},{"date":"2022-09-08","close":21.3},{"date":"2022-09-09","close":22.25},{"date":"2022-09-12","close":22.04},{"date":"2022-09-13","close":20.76},{"date":"2022-09-14","close":21.29},{"date":"2022-09-15","close":21.65},{"date":"2022-09-16","close":20.12},{"date":"2022-09-19","close":20.07},{"date":"2022-09-20","close":19.63},{"date":"2022-09-21","close":19.5},{"date":"2022-09-22","close":19.53},{"date":"2022-09-23","close":19.28},{"date":"2022-09-26","close":19.93},{"date":"2022-09-27","close":20.19},{"date":"2022-09-28","close":21.26},{"date":"2022-09-29","close":21.22},{"date":"2022-09-30","close":22.11},{"date":"2022-10-03","close":22.91},{"date":"2022-10-04","close":24.13},{"date":"2022-10-05","close":24.47},{"date":"2022-10-06","close":25.25},{"date":"2022-10-07","close":23.59},{"date":"2022-10-10","close":22.79},{"date":"2022-10-11","close":22.15},{"date":"2022-10-12","close":22.04},{"date":"2022-10-13","close":22.14},{"date":"2022-10-14","close":21.47},{"date":"2022-10-17","close":22.02},{"date":"2022-10-18","close":23.5},{"date":"2022-10-19","close":22.62},{"date":"2022-10-20","close":24.42},{"date":"2022-10-21","close":25.11},{"date":"2022-10-24","close":24.74},{"date":"2022-10-25","close":26.355},{"date":"2022-10-26","close":25.58},{"date":"2022-10-27","close":25.67},{"date":"2022-10-28","close":25.88},{"date":"2022-10-31","close":25.4},{"date":"2022-11-01","close":24.75},{"date":"2022-11-02","close":22.99},{"date":"2022-11-03","close":22.7},{"date":"2022-11-04","close":20.45},{"date":"2022-11-07","close":20.61},{"date":"2022-11-08","close":20.46},{"date":"2022-11-09","close":20.17},{"date":"2022-11-10","close":21.98},{"date":"2022-11-11","close":23.8},{"date":"2022-11-14","close":23.48},{"date":"2022-11-15","close":24.56},{"date":"2022-11-16","close":23.42},{"date":"2022-11-17","close":22.72},{"date":"2022-11-18","close":22.41},{"date":"2022-11-21","close":22.05},{"date":"2022-11-22","close":21.68},{"date":"2022-11-23","close":22.39},{"date":"2022-11-25","close":21.87},{"date":"2022-11-28","close":21.57},{"date":"2022-11-29","close":21.1},{"date":"2022-11-30","close":21.98},{"date":"2022-12-01","close":22.76},{"date":"2022-12-02","close":22.6},{"date":"2022-12-05","close":21.46},{"date":"2022-12-06","close":21.79},{"date":"2022-12-07","close":22.0},{"date":"2022-12-08","close":22.67},{"date":"2022-12-09","close":22.44},{"date":"2022-12-12","close":24.14},{"date":"2022-12-13","close":23.17},{"date":"2022-12-14","close":23.29},{"date":"2022-12-15","close":23.06},{"date":"2022-12-16","close":22.78},{"date":"2022-12-19","close":21.53},{"date":"2022-12-20","close":21.83},{"date":"2022-12-21","close":21.71},{"date":"2022-12-22","close":21.07},{"date":"2022-12-23","close":20.94},{"date":"2022-12-27","close":19.93},{"date":"2022-12-28","close":20.31},{"date":"2022-12-29","close":21.24},{"date":"2022-12-30","close":21.33},{"date":"2023-01-03","close":22.01},{"date":"2023-01-04","close":22.43},{"date":"2023-01-05","close":22.12},{"date":"2023-01-06","close":20.98},{"date":"2023-01-09","close":21.87},{"date":"2023-01-10","close":21.29},{"date":"2023-01-11","close":22.12},{"date":"2023-01-12","close":21.79},{"date":"2023-01-13","close":22.25},{"date":"2023-01-17","close":23.07},{"date":"2023-01-18","close":22.96},{"date":"2023-01-19","close":23.07},{"date":"2023-01-20","close":23.34},{"date":"2023-01-23","close":24.72},{"date":"2023-01-24","close":25.01},{"date":"2023-01-25","close":25.26},{"date":"2023-01-26","close":25.96},{"date":"2023-01-27","close":26.77},{"date":"2023-01-30","close":25.95},{"date":"2023-01-31","close":25.71},{"date":"2023-02-01","close":26.29},{"date":"2023-02-02","close":27.58},{"date":"2023-02-03","close":26.64},{"date":"2023-02-06","close":25.21},{"date":"2023-02-07","close":24.56},{"date":"2023-02-08","close":24.0},{"date":"2023-02-09","close":23.58},{"date":"2023-02-10","close":24.15},{"date":"2023-02-13","close":23.59},{"date":"2023-02-14","close":24.2},{"date":"2023-02-15","close":23.54},{"date":"2023-02-16","close":23.6},{"date":"2023-02-17","close":23.05},{"date":"2023-02-21","close":22.6},{"date":"2023-02-22","close":23.01},{"date":"2023-02-23","close":23.57},{"date":"2023-02-24","close":22.77},{"date":"2023-02-27","close":23.01},{"date":"2023-02-28","close":23.0},{"date":"2023-03-01","close":23.03},{"date":"2023-03-02","close":22.58},{"date":"2023-03-03","close":22.73},{"date":"2023-03-06","close":22.27},{"date":"2023-03-07","close":21.82},{"date":"2023-03-08","close":21.07},{"date":"2023-03-09","close":19.72},{"date":"2023-03-10","close":18.58},{"date":"2023-03-13","close":18.1},{"date":"2023-03-14","close":18.48},{"date":"2023-03-15","close":18.8},{"date":"2023-03-16","close":18.68},{"date":"2023-03-17","close":18.34},{"date":"2023-03-20","close":18.33},{"date":"2023-03-21","close":19.25},{"date":"2023-03-22","close":18.61},{"date":"2023-03-23","close":19.15},{"date":"2023-03-24","close":18.89},{"date":"2023-03-27","close":19.05},{"date":"2023-03-28","close":18.73},{"date":"2023-03-29","close":19.14},{"date":"2023-03-30","close":19.07},{"date":"2023-03-31","close":19.7},{"date":"2023-04-03","close":19.39},{"date":"2023-04-04","close":19.86},{"date":"2023-04-05","close":20.15},{"date":"2023-04-06","close":20.75},{"date":"2023-04-10","close":20.76},{"date":"2023-04-11","close":20.64},{"date":"2023-04-12","close":20.52},{"date":"2023-04-13","close":21.06},{"date":"2023-04-14","close":20.83},{"date":"2023-04-17","close":20.6},{"date":"2023-04-18","close":21.3},{"date":"2023-04-19","close":20.98},{"date":"2023-04-20","close":20.27},{"date":"2023-04-21","close":20.36},{"date":"2023-04-24","close":19.36},{"date":"2023-04-25","close":18.72},{"date":"2023-04-26","close":18.85},{"date":"2023-04-27","close":19.14},{"date":"2023-04-28","close":18.57},{"date":"2023-05-01","close":19.03},{"date":"2023-05-02","close":18.24},{"date":"2023-05-03","close":17.7},{"date":"2023-05-04","close":20.42},{"date":"2023-05-05","close":20.99},{"date":"2023-05-08","close":21.47},{"date":"2023-05-09","close":21.51},{"date":"2023-05-10","close":22.77},{"date":"2023-05-11","close":22.8},{"date":"2023-05-12","close":22.58},{"date":"2023-05-15","close":22.91},{"date":"2023-05-16","close":22.36},{"date":"2023-05-17","close":22.41},{"date":"2023-05-18","close":22.28},{"date":"2023-05-19","close":22.43},{"date":"2023-05-22","close":22.0},{"date":"2023-05-23","close":22.07},{"date":"2023-05-24","close":22.62},{"date":"2023-05-25","close":23.01},{"date":"2023-05-26","close":23.42},{"date":"2023-05-30","close":23.74},{"date":"2023-05-31","close":24.36},{"date":"2023-06-01","close":24.02},{"date":"2023-06-02","close":23.97},{"date":"2023-06-05","close":24.1},{"date":"2023-06-06","close":25.82},{"date":"2023-06-07","close":24.68},{"date":"2023-06-08","close":24.96},{"date":"2023-06-09","close":26.04},{"date":"2023-06-12","close":25.92},{"date":"2023-06-13","close":26.3},{"date":"2023-06-14","close":27.17},{"date":"2023-06-15","close":27.5},{"date":"2023-06-16","close":27.35},{"date":"2023-06-20","close":27.16},{"date":"2023-06-21","close":26.81},{"date":"2023-06-22","close":26.53},{"date":"2023-06-23","close":26.54},{"date":"2023-06-26","close":26.39},{"date":"2023-06-27","close":27.35},{"date":"2023-06-28","close":28.0},{"date":"2023-06-29","close":28.82},{"date":"2023-06-30","close":27.7},{"date":"2023-07-03","close":27.13},{"date":"2023-07-05","close":27.42},{"date":"2023-07-06","close":26.83},{"date":"2023-07-07","close":26.4},{"date":"2023-07-10","close":27.35},{"date":"2023-07-11","close":27.87},{"date":"2023-07-12","close":28.09},{"date":"2023-07-13","close":29.65},{"date":"2023-07-14","close":29.19},{"date":"2023-07-17","close":30.4},{"date":"2023-07-18","close":30.44},{"date":"2023-07-19","close":29.8},{"date":"2023-07-20","close":29.19},{"date":"2023-07-21","close":28.94},{"date":"2023-07-24","close":28.97},{"date":"2023-07-25","close":29.62},{"date":"2023-07-26","close":29.0},{"date":"2023-07-27","close":28.94},{"date":"2023-07-28","close":29.66},{"date":"2023-07-31","close":30.77},{"date":"2023-08-01","close":29.62},{"date":"2023-08-02","close":28.37},{"date":"2023-08-03","close":29.33},{"date":"2023-08-04","close":29.62},{"date":"2023-08-07","close":29.25},{"date":"2023-08-08","close":28.2},{"date":"2023-08-09","close":27.36},{"date":"2023-08-10","close":26.67},{"date":"2023-08-11","close":26.55},{"date":"2023-08-14","close":26.68},{"date":"2023-08-15","close":26.5},{"date":"2023-08-16","close":27.02},{"date":"2023-08-17","close":26.75},{"date":"2023-08-18","close":26.9},{"date":"2023-08-21","close":27.0},{"date":"2023-08-22","close":27.2},{"date":"2023-08-23","close":27.17},{"date":"2023-08-24","close":26.74},{"date":"2023-08-25","close":26.75},{"date":"2023-08-28","close":26.96},{"date":"2023-08-29","close":27.39},{"date":"2023-08-30","close":28.35},{"date":"2023-08-31","close":28.69},{"date":"2023-09-01","close":29.72},{"date":"2023-09-05","close":29.09},{"date":"2023-09-06","close":28.99},{"date":"2023-09-07","close":28.39},{"date":"2023-09-08","close":27.35},{"date":"2023-09-11","close":26.9},{"date":"2023-09-12","close":26.45},{"date":"2023-09-13","close":26.94},{"date":"2023-09-14","close":27.87},{"date":"2023-09-15","close":27.03},{"date":"2023-09-18","close":26.98},{"date":"2023-09-19","close":26.54},{"date":"2023-09-20","close":26.49},{"date":"2023-09-21","close":25.99},{"date":"2023-09-22","close":26.0},{"date":"2023-09-25","close":25.75},{"date":"2023-09-26","close":25.32},{"date":"2023-09-27","close":25.73},{"date":"2023-09-28","close":25.33},{"date":"2023-09-29","close":25.36},{"date":"2023-10-02","close":25.48},{"date":"2023-10-03","close":24.58},{"date":"2023-10-04","close":24.76},{"date":"2023-10-05","close":24.19},{"date":"2023-10-06","close":24.84},{"date":"2023-10-09","close":23.69},{"date":"2023-10-10","close":24.17},{"date":"2023-10-11","close":24.4},{"date":"2023-10-12","close":23.57},{"date":"2023-10-13","close":23.36},{"date":"2023-10-16","close":23.88},{"date":"2023-10-17","close":23.67},{"date":"2023-10-18","close":22.99},{"date":"2023-10-19","close":22.51},{"date":"2023-10-20","close":22.39},{"date":"2023-10-23","close":22.36},{"date":"2023-10-24","close":23.02},{"date":"2023-10-25","close":21.78},{"date":"2023-10-26","close":21.83},{"date":"2023-10-27","close":21.5},{"date":"2023-10-30","close":21.45},{"date":"2023-10-31","close":22.49},{"date":"2023-11-01","close":22.53},{"date":"2023-11-02","close":26.26},{"date":"2023-11-03","close":26.83},{"date":"2023-11-06","close":27.46},{"date":"2023-11-07","close":26.3},{"date":"2023-11-08","close":26.38},{"date":"2023-11-09","close":25.86},{"date":"2023-11-10","close":26.1},{"date":"2023-11-13","close":26.51},{"date":"2023-11-14","close":27.32},{"date":"2023-11-15","close":27.37},{"date":"2023-11-16","close":27.03},{"date":"2023-11-17","close":26.56},{"date":"2023-11-20","close":27.04},{"date":"2023-11-21","close":26.83},{"date":"2023-11-22","close":26.88},{"date":"2023-11-24","close":26.8},{"date":"2023-11-27","close":27.1},{"date":"2023-11-28","close":26.95},{"date":"2023-11-29","close":27.06},{"date":"2023-11-30","close":26.98},{"date":"2023-12-01","close":28.29},{"date":"2023-12-04","close":28.22},{"date":"2023-12-05","close":29.11},{"date":"2023-12-06","close":29.25},{"date":"2023-12-07","close":29.08},{"date":"2023-12-08","close":29.77},{"date":"2023-12-11","close":30.18},{"date":"2023-12-12","close":30.2},{"date":"2023-12-13","close":30.83},{"date":"2023-12-14","close":31.22},{"date":"2023-12-15","close":31.55},{"date":"2023-12-18","close":31.63},{"date":"2023-12-19","close":32.35},{"date":"2023-12-20","close":31.83},{"date":"2023-12-21","close":34.93},{"date":"2023-12-22","close":34.68},{"date":"2023-12-26","close":34.92},{"date":"2023-12-27","close":34.7},{"date":"2023-12-28","close":34.88},{"date":"2023-12-29","close":34.61},{"date":"2024-01-02","close":33.52},{"date":"2024-01-03","close":32.05},{"date":"2024-01-04","close":31.45},{"date":"2024-01-05","close":31.3},{"date":"2024-01-08","close":32.2},{"date":"2024-01-09","close":33.06},{"date":"2024-01-10","close":33.68},{"date":"2024-01-11","close":33.33},{"date":"2024-01-12","close":32.98},{"date":"2024-01-16","close":33.21},{"date":"2024-01-17","close":33.01},{"date":"2024-01-18","close":33.28},{"date":"2024-01-19","close":33.94},{"date":"2024-01-22","close":34.24},{"date":"2024-01-23","close":34.19},{"date":"2024-01-24","close":33.48},{"date":"2024-01-25","close":33.18},{"date":"2024-01-26","close":32.9},{"date":"2024-01-29","close":33.69},{"date":"2024-01-30","close":32.81},{"date":"2024-01-31","close":32.53},{"date":"2024-02-01","close":33.63},{"date":"2024-02-02","close":34.94},{"date":"2024-02-05","close":35.79},{"date":"2024-02-06","close":34.57},{"date":"2024-02-07","close":36.38},{"date":"2024-02-08","close":37.91},{"date":"2024-02-09","close":39.22},{"date":"2024-02-12","close":37.33},{"date":"2024-02-13","close":35.75},{"date":"2024-02-14","close":37.09},{"date":"2024-02-15","close":47.64},{"date":"2024-02-16","close":44.83},{"date":"2024-02-20","close":42.5},{"date":"2024-02-21","close":40.5},{"date":"2024-02-22","close":43.8},{"date":"2024-02-23","close":43.38},{"date":"2024-02-26","close":44.21},{"date":"2024-02-27","close":44.4},{"date":"2024-02-28","close":44.8},{"date":"2024-02-29","close":44.79},{"date":"2024-03-01","close":45.01},{"date":"2024-03-04","close":43.64},{"date":"2024-03-05","close":41.59},{"date":"2024-03-06","close":42.68},{"date":"2024-03-07","close":42.77},{"date":"2024-03-08","close":42.38},{"date":"2024-03-11","close":41.72},{"date":"2024-03-12","close":42.7},{"date":"2024-03-13","close":42.75},{"date":"2024-03-14","close":42.44},{"date":"2024-03-15","close":42.2},{"date":"2024-03-18","close":43.11},{"date":"2024-03-19","close":42.96},{"date":"2024-03-20","close":44.65},{"date":"2024-03-21","close":44.31},{"date":"2024-03-22","close":44.09},{"date":"2024-03-25","close":43.12},{"date":"2024-03-26","close":44.22},{"date":"2024-03-27","close":43.92},{"date":"2024-03-28","close":44.22},{"date":"2024-04-01","close":44.31},{"date":"2024-04-02","close":43.4},{"date":"2024-04-03","close":43.28},{"date":"2024-04-04","close":42.66},{"date":"2024-04-05","close":43.09},{"date":"2024-04-08","close":43.02},{"date":"2024-04-09","close":42.12},{"date":"2024-04-10","close":40.93},{"date":"2024-04-11","close":40.28},{"date":"2024-04-12","close":38.6},{"date":"2024-04-15","close":37.45},{"date":"2024-04-16","close":37.49},{"date":"2024-04-17","close":38.03},{"date":"2024-04-18","close":37.94},{"date":"2024-04-19","close":37.14},{"date":"2024-04-22","close":37.74},{"date":"2024-04-23","close":39.17},{"date":"2024-04-24","close":39.83},{"date":"2024-04-25","close":40.47},{"date":"2024-04-26","close":41.99},{"date":"2024-04-29","close":40.93},{"date":"2024-04-30","close":39.88},{"date":"2024-05-01","close":39.48},{"date":"2024-05-02","close":39.72},{"date":"2024-05-03","close":39.89},{"date":"2024-05-06","close":41.04},{"date":"2024-05-07","close":41.02},{"date":"2024-05-08","close":40.74},{"date":"2024-05-09","close":40.62},{"date":"2024-05-10","close":33.01},{"date":"2024-05-13","close":34.1},{"date":"2024-05-14","close":33.3},{"date":"2024-05-15","close":33.98},{"date":"2024-05-16","close":32.89},{"date":"2024-05-17","close":33.1},{"date":"2024-05-20","close":33.18},{"date":"2024-05-21","close":32.44},{"date":"2024-05-22","close":33.46},{"date":"2024-05-23","close":33.25},{"date":"2024-05-24","close":32.94},{"date":"2024-05-28","close":32.58},{"date":"2024-05-29","close":34.22},{"date":"2024-05-30","close":32.72},{"date":"2024-05-31","close":32.17},{"date":"2024-06-03","close":31.06},{"date":"2024-06-04","close":30.78},{"date":"2024-06-05","close":32.27},{"date":"2024-06-06","close":32.96},{"date":"2024-06-07","close":32.48},{"date":"2024-06-10","close":32.79},{"date":"2024-06-11","close":33.29},{"date":"2024-06-12","close":34.3},{"date":"2024-06-13","close":33.97},{"date":"2024-06-14","close":33.66},{"date":"2024-06-17","close":33.71},{"date":"2024-06-18","close":32.44},{"date":"2024-06-20","close":32.76},{"date":"2024-06-21","close":33.8},{"date":"2024-06-24","close":33.78},{"date":"2024-06-25","close":34.81},{"date":"2024-06-26","close":35.81},{"date":"2024-06-27","close":36.75},{"date":"2024-06-28","close":37.55},{"date":"2024-07-01","close":37.43},{"date":"2024-07-02","close":35.995},{"date":"2024-07-03","close":35.69},{"date":"2024-07-05","close":36.7},{"date":"2024-07-08","close":36.12},{"date":"2024-07-09","close":35.58},{"date":"2024-07-10","close":35.28},{"date":"2024-07-11","close":36.07},{"date":"2024-07-12","close":36.22},{"date":"2024-07-15","close":37.0},{"date":"2024-07-16","close":37.41},{"date":"2024-07-17","close":37.86},{"date":"2024-07-18","close":37.57},{"date":"2024-07-19","close":37.79},{"date":"2024-07-22","close":37.87},{"date":"2024-07-23","close":38.65},{"date":"2024-07-24","close":37.19},{"date":"2024-07-25","close":38.23},{"date":"2024-07-26","close":39.51},{"date":"2024-07-29","close":37.99},{"date":"2024-07-30","close":38.65},{"date":"2024-07-31","close":38.56},{"date":"2024-08-01","close":36.02},{"date":"2024-08-02","close":34.99},{"date":"2024-08-05","close":33.63},{"date":"2024-08-06","close":34.15},{"date":"2024-08-07","close":34.05},{"date":"2024-08-08","close":24.68},{"date":"2024-08-09","close":26.14},{"date":"2024-08-12","close":25.9},{"date":"2024-08-13","close":26.52},{"date":"2024-08-14","close":25.9},{"date":"2024-08-15","close":26.72},{"date":"2024-08-16","close":27.15},{"date":"2024-08-19","close":27.45},{"date":"2024-08-20","close":27.34},{"date":"2024-08-21","close":27.15},{"date":"2024-08-22","close":26.03},{"date":"2024-08-23","close":26.51},{"date":"2024-08-26","close":26.6},{"date":"2024-08-27","close":27.065},{"date":"2024-08-28","close":27.34},{"date":"2024-08-29","close":27.75},{"date":"2024-08-30","close":27.76},{"date":"2024-09-03","close":26.34},{"date":"2024-09-04","close":28.61},{"date":"2024-09-05","close":28.4},{"date":"2024-09-06","close":27.36},{"date":"2024-09-09","close":28.11},{"date":"2024-09-10","close":27.78},{"date":"2024-09-11","close":27.74},{"date":"2024-09-12","close":27.9},{"date":"2024-09-13","close":27.99},{"date":"2024-09-16","close":28.14},{"date":"2024-09-17","close":28.12},{"date":"2024-09-18","close":28.17},{"date":"2024-09-19","close":28.38},{"date":"2024-09-20","close":28.61},{"date":"2024-09-23","close":28.39},{"date":"2024-09-24","close":28.48},{"date":"2024-09-25","close":28.57},{"date":"2024-09-26","close":28.94},{"date":"2024-09-27","close":29.26},{"date":"2024-09-30","close":29.04},{"date":"2024-10-01","close":28.16},{"date":"2024-10-02","close":28.12},{"date":"2024-10-03","close":27.54},{"date":"2024-10-04","close":28.76},{"date":"2024-10-07","close":27.22},{"date":"2024-10-08","close":27.4},{"date":"2024-10-09","close":28.25},{"date":"2024-10-10","close":29.72},{"date":"2024-10-11","close":31.05},{"date":"2024-10-14","close":31.46},{"date":"2024-10-15","close":31.6},{"date":"2024-10-16","close":31.46},{"date":"2024-10-17","close":30.29},{"date":"2024-10-18","close":30.73},{"date":"2024-10-21","close":30.91},{"date":"2024-10-22","close":30.36},{"date":"2024-10-23","close":29.36},{"date":"2024-10-24","close":29.24},{"date":"2024-10-25","close":29.28},{"date":"2024-10-28","close":29.32},{"date":"2024-10-29","close":30.11},{"date":"2024-10-30","close":29.37},{"date":"2024-10-31","close":29.18},{"date":"2024-11-01","close":29.83},{"date":"2024-11-04","close":29.85},{"date":"2024-11-05","close":30.43},{"date":"2024-11-06","close":31.72},{"date":"2024-11-07","close":32.86},{"date":"2024-11-08","close":31.1},{"date":"2024-11-11","close":30.91},{"date":"2024-11-12","close":30.58},{"date":"2024-11-13","close":31.39},{"date":"2024-11-14","close":31.49},{"date":"2024-11-15","close":30.72},{"date":"2024-11-18","close":30.16},{"date":"2024-11-19","close":29.96},{"date":"2024-11-20","close":30.66},{"date":"2024-11-21","close":31.94},{"date":"2024-11-22","close":32.15},{"date":"2024-11-25","close":32.03},{"date":"2024-11-26","close":31.33},{"date":"2024-11-27","close":31.12},{"date":"2024-11-29","close":31.15},{"date":"2024-12-02","close":30.81},{"date":"2024-12-03","close":30.77},{"date":"2024-12-04","close":32.05},{"date":"2024-12-05","close":31.0},{"date":"2024-12-06","close":31.23},{"date":"2024-12-09","close":30.93},{"date":"2024-12-10","close":30.26},{"date":"2024-12-11","close":30.38},{"date":"2024-12-12","close":30.41},{"date":"2024-12-13","close":30.16},{"date":"2024-12-16","close":31.22},{"date":"2024-12-17","close":31.21},{"date":"2024-12-18","close":30.46},{"date":"2024-12-19","close":30.56},{"date":"2024-12-20","close":30.86},{"date":"2024-12-23","close":30.17},{"date":"2024-12-24","close":30.49},{"date":"2024-12-26","close":30.73},{"date":"2024-12-27","close":29.56},{"date":"2024-12-30","close":29.53},{"date":"2024-12-31","close":29.41},{"date":"2025-01-02","close":30.7},{"date":"2025-01-03","close":30.59},{"date":"2025-01-06","close":31.21},{"date":"2025-01-07","close":31.06},{"date":"2025-01-08","close":31.41},{"date":"2025-01-10","close":31.93},{"date":"2025-01-13","close":31.3},{"date":"2025-01-14","close":31.93},{"date":"2025-01-15","close":33.23},{"date":"2025-01-16","close":32.78},{"date":"2025-01-17","close":32.75},{"date":"2025-01-21","close":33.92},{"date":"2025-01-22","close":34.3},{"date":"2025-01-23","close":34.5},{"date":"2025-01-24","close":34.81},{"date":"2025-01-27","close":34.44},{"date":"2025-01-28","close":35.77},{"date":"2025-01-29","close":35.3},{"date":"2025-01-30","close":35.36},{"date":"2025-01-31","close":34.76},{"date":"2025-02-03","close":35.45},{"date":"2025-02-04","close":36.34},{"date":"2025-02-05","close":36.31},{"date":"2025-02-06","close":36.04},{"date":"2025-02-07","close":35.83},{"date":"2025-02-10","close":36.54},{"date":"2025-02-11","close":35.95},{"date":"2025-02-12","close":36.93},{"date":"2025-02-13","close":37.71},{"date":"2025-02-14","close":39.8},{"date":"2025-02-18","close":42.03},{"date":"2025-02-19","close":39.82},{"date":"2025-02-20","close":39.2},{"date":"2025-02-21","close":38.53},{"date":"2025-02-24","close":37.95},{"date":"2025-02-25","close":36.79},{"date":"2025-02-26","close":37.43},{"date":"2025-02-27","close":36.97},{"date":"2025-02-28","close":36.75},{"date":"2025-03-03","close":36.09},{"date":"2025-03-04","close":35.83},{"date":"2025-03-05","close":36.81},{"date":"2025-03-06","close":34.71},{"date":"2025-03-07","close":34.47},{"date":"2025-03-10","close":33.57},{"date":"2025-03-11","close":33.54},{"date":"2025-03-12","close":33.46},{"date":"2025-03-13","close":32.47},{"date":"2025-03-14","close":33.58},{"date":"2025-03-17","close":34.35},{"date":"2025-03-18","close":33.92},{"date":"2025-03-19","close":34.27},{"date":"2025-03-20","close":33.87},{"date":"2025-03-21","close":33.98},{"date":"2025-03-24","close":34.64},{"date":"2025-03-25","close":34.67},{"date":"2025-03-26","close":33.6},{"date":"2025-03-27","close":32.36},{"date":"2025-03-28","close":32.0},{"date":"2025-03-31","close":32.0},{"date":"2025-04-01","close":32.4},{"date":"2025-04-02","close":33.18},{"date":"2025-04-03","close":31.04},{"date":"2025-04-04","close":29.08},{"date":"2025-04-07","close":28.49},{"date":"2025-04-08","close":27.99},{"date":"2025-04-09","close":31.55},{"date":"2025-04-10","close":30.39},{"date":"2025-04-11","close":31.01},{"date":"2025-04-14","close":31.26},{"date":"2025-04-15","close":32.15},{"date":"2025-04-16","close":31.8},{"date":"2025-04-17","close":31.08},{"date":"2025-04-21","close":29.79},{"date":"2025-04-22","close":30.61},{"date":"2025-04-23","close":31.97},{"date":"2025-04-24","close":33.23},{"date":"2025-04-25","close":33.95},{"date":"2025-04-28","close":32.99},{"date":"2025-04-29","close":33.28},{"date":"2025-04-30","close":33.77},{"date":"2025-05-01","close":34.52},{"date":"2025-05-02","close":34.83},{"date":"2025-05-05","close":34.4},{"date":"2025-05-06","close":34.39},{"date":"2025-05-07","close":34.55},{"date":"2025-05-08","close":35.26},{"date":"2025-05-09","close":39.0},{"date":"2025-05-12","close":40.43},{"date":"2025-05-13","close":42.18},{"date":"2025-05-14","close":42.77},{"date":"2025-05-15","close":43.17},{"date":"2025-05-16","close":43.11},{"date":"2025-05-19","close":42.66},{"date":"2025-05-20","close":43.55},{"date":"2025-05-21","close":42.61},{"date":"2025-05-22","close":42.77},{"date":"2025-05-23","close":42.49},{"date":"2025-05-27","close":43.1},{"date":"2025-05-28","close":42.72},{"date":"2025-05-29","close":42.9},{"date":"2025-05-30","close":42.94},{"date":"2025-06-02","close":44.55},{"date":"2025-06-03","close":43.43},{"date":"2025-06-04","close":42.84},{"date":"2025-06-05","close":43.18},{"date":"2025-06-06","close":42.75},{"date":"2025-06-09","close":42.44},{"date":"2025-06-10","close":42.225},{"date":"2025-06-11","close":41.96},{"date":"2025-06-12","close":42.02},{"date":"2025-06-13","close":40.68},{"date":"2025-06-16","close":41.49},{"date":"2025-06-17","close":41.44},{"date":"2025-06-18","close":41.53},{"date":"2025-06-20","close":40.68},{"date":"2025-06-23","close":41.52},{"date":"2025-06-24","close":43.06},{"date":"2025-06-25","close":43.59},{"date":"2025-06-26","close":43.38},{"date":"2025-06-27","close":43.905},{"date":"2025-06-30","close":43.88},{"date":"2025-07-01","close":42.61},{"date":"2025-07-02","close":41.35},{"date":"2025-07-03","close":42.0},{"date":"2025-07-07","close":42.32},{"date":"2025-07-08","close":41.81},{"date":"2025-07-09","close":42.05},{"date":"2025-07-10","close":40.56},{"date":"2025-07-11","close":39.83},{"date":"2025-07-14","close":39.94},{"date":"2025-07-15","close":40.24},{"date":"2025-07-16","close":40.3},{"date":"2025-07-17","close":40.96},{"date":"2025-07-18","close":42.25},{"date":"2025-07-21","close":41.95},{"date":"2025-07-22","close":42.29},{"date":"2025-07-23","close":41.97},{"date":"2025-07-24","close":41.62},{"date":"2025-07-25","close":41.54},{"date":"2025-07-28","close":42.65},{"date":"2025-07-29","close":43.36},{"date":"2025-07-30","close":45.14},{"date":"2025-07-31","close":43.41},{"date":"2025-08-01","close":41.92},{"date":"2025-08-04","close":43.4},{"date":"2025-08-05","close":42.32},{"date":"2025-08-06","close":42.02},{"date":"2025-08-07","close":38.79},{"date":"2025-08-08","close":43.62},{"date":"2025-08-11","close":42.16},{"date":"2025-08-12","close":41.06},{"date":"2025-08-13","close":41.94},{"date":"2025-08-14","close":42.73},{"date":"2025-08-15","close":45.11},{"date":"2025-08-18","close":44.88},{"date":"2025-08-19","close":44.74},{"date":"2025-08-20","close":44.65},{"date":"2025-08-21","close":46.89},{"date":"2025-08-22","close":47.04},{"date":"2025-08-25","close":47.5},{"date":"2025-08-26","close":46.19},{"date":"2025-08-27","close":48.99},{"date":"2025-08-28","close":50.07},{"date":"2025-08-29","close":49.37},{"date":"2025-09-02","close":47.88},{"date":"2025-09-03","close":47.76},{"date":"2025-09-04","close":48.4},{"date":"2025-09-05","close":50.06},{"date":"2025-09-08","close":50.43},{"date":"2025-09-09","close":49.95},{"date":"2025-09-10","close":49.66},{"date":"2025-09-11","close":49.89},{"date":"2025-09-12","close":49.94},{"date":"2025-09-15","close":49.36},{"date":"2025-09-16","close":47.86},{"date":"2025-09-17","close":47.96},{"date":"2025-09-18","close":50.01},{"date":"2025-09-19","close":49.8},{"date":"2025-09-22","close":50.19},{"date":"2025-09-23","close":50.2},{"date":"2025-09-24","close":50.13},{"date":"2025-09-25","close":49.55},{"date":"2025-09-26","close":50.09},{"date":"2025-09-29","close":49.48},{"date":"2025-09-30","close":47.33},{"date":"2025-10-01","close":47.0},{"date":"2025-10-02","close":48.08},{"date":"2025-10-03","close":48.07},{"date":"2025-10-06","close":48.46},{"date":"2025-10-07","close":47.5},{"date":"2025-10-08","close":48.08},{"date":"2025-10-09","close":47.85},{"date":"2025-10-10","close":46.01},{"date":"2025-10-13","close":47.17},{"date":"2025-10-14","close":47.02},{"date":"2025-10-15","close":46.61},{"date":"2025-10-16","close":46.68},{"date":"2025-10-17","close":47.34},{"date":"2025-10-20","close":47.99},{"date":"2025-10-21","close":48.8},{"date":"2025-10-22","close":47.7},{"date":"2025-10-23","close":48.3},{"date":"2025-10-24","close":49.83},{"date":"2025-10-27","close":49.91},{"date":"2025-10-28","close":50.25},{"date":"2025-10-29","close":48.28},{"date":"2025-10-30","close":47.0},{"date":"2025-10-31","close":47.48},{"date":"2025-11-03","close":48.28},{"date":"2025-11-04","close":46.57},{"date":"2025-11-05","close":46.12},{"date":"2025-11-06","close":47.26},{"date":"2025-11-07","close":60.0},{"date":"2025-11-10","close":64.32},{"date":"2025-11-11","close":64.01},{"date":"2025-11-12","close":61.67},{"date":"2025-11-13","close":59.58},{"date":"2025-11-14","close":59.09},{"date":"2025-11-17","close":56.87},{"date":"2025-11-18","close":58.09},{"date":"2025-11-19","close":60.86},{"date":"2025-11-20","close":59.25},{"date":"2025-11-21","close":59.22},{"date":"2025-11-24","close":61.21},{"date":"2025-11-25","close":62.75},{"date":"2025-11-26","close":60.97},{"date":"2025-11-28","close":60.98},{"date":"2025-12-01","close":59.72},{"date":"2025-12-02","close":61.63},{"date":"2025-12-03","close":62.58},{"date":"2025-12-04","close":62.12},{"date":"2025-12-05","close":64.77},{"date":"2025-12-08","close":64.78},{"date":"2025-12-09","close":68.83},{"date":"2025-12-10","close":68.73},{"date":"2025-12-11","close":68.34},{"date":"2025-12-12","close":68.98},{"date":"2025-12-15","close":66.15},{"date":"2025-12-16","close":65.31},{"date":"2025-12-17","close":63.99},{"date":"2025-12-18","close":65.72},{"date":"2025-12-19","close":66.81},{"date":"2025-12-22","close":68.11},{"date":"2025-12-23","close":66.66},{"date":"2025-12-24","close":66.81},{"date":"2025-12-26","close":66.93},{"date":"2025-12-29","close":66.06},{"date":"2025-12-30","close":65.47},{"date":"2025-12-31","close":62.46},{"date":"2026-01-02","close":59.57},{"date":"2026-01-05","close":58.87},{"date":"2026-01-06","close":59.18},{"date":"2026-01-07","close":62.96},{"date":"2026-01-08","close":60.08},{"date":"2026-01-09","close":59.27},{"date":"2026-01-12","close":57.79},{"date":"2026-01-13","close":58.73},{"date":"2026-01-14","close":56.36},{"date":"2026-01-15","close":58.01},{"date":"2026-01-16","close":56.89},{"date":"2026-01-20","close":55.9},{"date":"2026-01-21","close":54.15},{"date":"2026-01-22","close":56.96},{"date":"2026-01-23","close":58.43},{"date":"2026-01-26","close":59.63},{"date":"2026-01-27","close":59.17},{"date":"2026-01-28","close":60.075},{"date":"2026-01-29","close":55.43},{"date":"2026-01-30","close":54.8},{"date":"2026-02-02","close":55.52},{"date":"2026-02-03","close":51.8},{"date":"2026-02-04","close":52.0},{"date":"2026-02-05","close":47.65},{"date":"2026-02-06","close":47.99},{"date":"2026-02-09","close":51.25},{"date":"2026-02-10","close":53.2},{"date":"2026-02-11","close":51.995},{"date":"2026-02-12","close":53.3},{"date":"2026-02-13","close":51.68},{"date":"2026-02-17","close":47.565},{"date":"2026-02-18","close":47.61},{"date":"2026-02-19","close":50.29},{"date":"2026-02-20","close":37.75},{"date":"2026-02-23","close":34.75},{"date":"2026-02-24","close":37.19},{"date":"2026-02-25","close":38.76},{"date":"2026-02-26","close":41.56},{"date":"2026-02-27","close":40.15},{"date":"2026-03-02","close":41.58},{"date":"2026-03-03","close":42.24},{"date":"2026-03-04","close":39.19},{"date":"2026-03-05","close":41.1},{"date":"2026-03-06","close":40.59},{"date":"2026-03-09","close":42.18},{"date":"2026-03-10","close":40.91},{"date":"2026-03-11","close":41.85},{"date":"2026-03-12","close":41.89},{"date":"2026-03-13","close":41.07},{"date":"2026-03-16","close":43.09},{"date":"2026-03-17","close":43.83},{"date":"2026-03-18","close":43.87},{"date":"2026-03-19","close":43.46},{"date":"2026-03-20","close":42.27},{"date":"2026-03-23","close":42.64},{"date":"2026-03-24","close":42.78},{"date":"2026-03-25","close":47.13},{"date":"2026-03-26","close":46.91},{"date":"2026-03-27","close":43.335},{"date":"2026-03-30","close":42.76},{"date":"2026-03-31","close":46.93},{"date":"2026-04-01","close":48.46},{"date":"2026-04-02","close":50.61},{"date":"2026-04-06","close":49.31},{"date":"2026-04-07","close":49.08},{"date":"2026-04-08","close":46.66},{"date":"2026-04-09","close":44.46},{"date":"2026-04-10","close":43.22},{"date":"2026-04-13","close":45.23},{"date":"2026-04-14","close":44.36},{"date":"2026-04-15","close":42.87},{"date":"2026-04-16","close":43.62},{"date":"2026-04-17","close":44.12},{"date":"2026-04-20","close":45.56},{"date":"2026-04-21","close":46.1},{"date":"2026-04-22","close":46.81},{"date":"2026-04-23","close":43.97},{"date":"2026-04-24","close":45.25},{"date":"2026-04-27","close":46.18},{"date":"2026-04-28","close":45.5},{"date":"2026-04-29","close":46.27},{"date":"2026-04-30","close":46.44},{"date":"2026-05-01","close":49.89},{"date":"2026-05-04","close":52.58},{"date":"2026-05-05","close":54.41},{"date":"2026-05-06","close":53.81},{"date":"2026-05-07","close":57.02},{"date":"2026-05-08","close":70.55},{"date":"2026-05-11","close":69.01},{"date":"2026-05-12","close":67.55},{"date":"2026-05-13","close":64.18},{"date":"2026-05-14","close":65.08},{"date":"2026-05-15","close":66.16},{"date":"2026-05-18","close":67.91},{"date":"2026-05-19","close":70.63},{"date":"2026-05-20","close":73.43},{"date":"2026-05-21","close":71.44},{"date":"2026-05-22","close":73.99},{"date":"2026-05-26","close":73.01},{"date":"2026-05-27","close":71.38},{"date":"2026-05-28","close":72.77},{"date":"2026-05-29","close":79.48},{"date":"2026-06-01","close":88.31},{"date":"2026-06-02","close":88.05},{"date":"2026-06-03","close":83.86},{"date":"2026-06-04","close":86.16},{"date":"2026-06-05","close":84.0},{"date":"2026-06-08","close":85.67},{"date":"2026-06-09","close":81.26},{"date":"2026-06-10","close":80.36},{"date":"2026-06-11","close":78.48},{"date":"2026-06-12","close":77.74},{"date":"2026-06-15","close":80.39},{"date":"2026-06-16","close":78.48},{"date":"2026-06-17","close":81.35},{"date":"2026-06-18","close":82.72},{"date":"2026-06-22","close":79.89},{"date":"2026-06-23","close":78.71},{"date":"2026-06-24","close":76.66},{"date":"2026-06-25","close":78.8},{"date":"2026-06-26","close":87.58},{"date":"2026-06-29","close":90.09},{"date":"2026-06-30","close":90.88},{"date":"2026-07-01","close":90.39},{"date":"2026-07-02","close":94.81},{"date":"2026-07-06","close":98.1},{"date":"2026-07-07","close":96.2},{"date":"2026-07-08","close":92.73},{"date":"2026-07-09","close":95.5},{"date":"2026-07-10","close":90.74},{"date":"2026-07-13","close":92.02},{"date":"2026-07-14","close":91.17},{"date":"2026-07-15","close":91.28},{"date":"2026-07-16","close":86.53},{"date":"2026-07-17","close":88.54},{"date":"2026-07-20","close":90.43},{"date":"2026-07-21","close":86.56},{"date":"2026-07-22","close":79.68},{"date":"2026-07-23","close":81.25},{"date":"2026-07-24","close":80.16},{"date":"2026-07-27","close":81.23},{"date":"2026-07-28","close":76.43},{"date":"2026-07-29","close":73.275},{"date":"2026-07-30","close":78.42},{"date":"2026-07-31","close":79.79},{"date":"2026-08-03","close":82.4},{"date":"2026-08-04","close":86.22},{"date":"2026-08-05","close":84.52},{"date":"2026-08-06","close":83.04},{"date":"2026-08-07","close":89.52},{"date":"2026-08-10","close":88.15},{"date":"2026-08-11","close":86.1},{"date":"2026-08-12","close":86.04},{"date":"2026-08-13","close":95.15},{"date":"2026-08-14","close":96.17},{"date":"2026-08-17","close":94.64},{"date":"2026-08-18","close":91.6},{"date":"2026-08-19","close":91.21},{"date":"2026-08-20","close":89.72},{"date":"2026-08-21","close":92.13},{"date":"2026-08-24","close":90.14},{"date":"2026-08-25","close":89.48},{"date":"2026-08-26","close":92.8},{"date":"2026-08-27","close":104.03},{"date":"2026-08-28","close":98.74},{"date":"2026-08-31","close":100.07},{"date":"2026-09-01","close":91.78},{"date":"2026-09-02","close":91.73},{"date":"2026-09-03","close":90.61},{"date":"2026-09-04","close":87.6},{"date":"2026-09-08","close":86.73},{"date":"2026-09-09","close":87.32},{"date":"2026-09-10","close":88.65},{"date":"2026-09-11","close":87.18},{"date":"2026-09-14","close":93.0},{"date":"2026-09-15","close":94.8},{"date":"2026-09-16","close":92.62},{"date":"2026-09-17","close":93.98},{"date":"2026-09-18","close":92.81},{"date":"2026-09-21","close":92.0},{"date":"2026-09-22","close":89.95},{"date":"2026-09-23","close":92.33},{"date":"2026-09-24","close":94.2},{"date":"2026-09-25","close":89.18},{"date":"2026-09-28","close":88.81},{"date":"2026-09-29","close":90.37},{"date":"2026-09-30","close":97.04},{"date":"2026-10-01","close":97.59},{"date":"2026-10-02","close":95.5},{"date":"2026-10-05","close":97.86},{"date":"2026-10-06","close":98.51},{"date":"2026-10-07","close":98.15},{"date":"2026-10-08","close":97.25},{"date":"2026-10-09","close":102.23},{"date":"2026-10-12","close":99.02},{"date":"2026-10-13","close":99.28},{"date":"2026-10-14","close":91.96},{"date":"2026-10-15","close":94.54},{"date":"2026-10-16","close":84.31},{"date":"2026-10-19","close":91.0},{"date":"2026-10-20","close":92.37},{"date":"2026-10-21","close":96.3},{"date":"2026-10-22","close":93.89}],"chart_data":[{"date":"2024-10-23","open":30.43,"high":30.43,"low":28.96,"close":29.36,"volume":548516,"rsi_14":58.57,"sma_20":29.48,"sma_60":28.87,"sma_120":32.1},{"date":"2024-10-24","open":29.55,"high":29.98,"low":29.13,"close":29.24,"volume":660482,"rsi_14":52.52,"sma_20":29.5,"sma_60":28.71,"sma_120":32.02},{"date":"2024-10-25","open":29.44,"high":29.78,"low":29.09,"close":29.28,"volume":609635,"rsi_14":62.84,"sma_20":29.5,"sma_60":28.6,"sma_120":31.92},{"date":"2024-10-28","open":29.78,"high":29.89,"low":29.01,"close":29.32,"volume":857653,"rsi_14":62.18,"sma_20":29.51,"sma_60":28.51,"sma_120":31.82},{"date":"2024-10-29","open":29.37,"high":30.14,"low":29.17,"close":30.11,"volume":533220,"rsi_14":61.89,"sma_20":29.61,"sma_60":28.45,"sma_120":31.73},{"date":"2024-10-30","open":30.04,"high":30.08,"low":29.27,"close":29.37,"volume":781523,"rsi_14":47.53,"sma_20":29.67,"sma_60":28.37,"sma_120":31.64},{"date":"2024-10-31","open":29.26,"high":29.68,"low":29.18,"close":29.18,"volume":799291,"rsi_14":34.29,"sma_20":29.75,"sma_60":28.29,"sma_120":31.61},{"date":"2024-11-01","open":29.6,"high":30.14,"low":29.06,"close":29.83,"volume":720641,"rsi_14":36.83,"sma_20":29.81,"sma_60":28.37,"sma_120":31.57},{"date":"2024-11-04","open":29.82,"high":30.0,"low":29.4,"close":29.85,"volume":736656,"rsi_14":35.58,"sma_20":29.94,"sma_60":28.43,"sma_120":31.54},{"date":"2024-11-05","open":29.8,"high":30.7,"low":29.66,"close":30.43,"volume":825924,"rsi_14":42.09,"sma_20":30.09,"sma_60":28.51,"sma_120":31.51},{"date":"2024-11-06","open":31.49,"high":32.3,"low":31.16,"close":31.72,"volume":1319575,"rsi_14":60.78,"sma_20":30.26,"sma_60":28.6,"sma_120":31.5},{"date":"2024-11-07","open":31.7,"high":33.14,"low":31.51,"close":32.86,"volume":2027454,"rsi_14":64.53,"sma_20":30.42,"sma_60":28.71,"sma_120":31.5},{"date":"2024-11-08","open":31.54,"high":32.9,"low":30.05,"close":31.1,"volume":2392968,"rsi_14":51.07,"sma_20":30.42,"sma_60":28.79,"sma_120":31.48},{"date":"2024-11-11","open":31.16,"high":31.36,"low":30.08,"close":30.91,"volume":1206251,"rsi_14":53.22,"sma_20":30.4,"sma_60":28.85,"sma_120":31.47},{"date":"2024-11-12","open":30.41,"high":31.43,"low":30.35,"close":30.58,"volume":798819,"rsi_14":57.74,"sma_20":30.34,"sma_60":28.9,"sma_120":31.45},{"date":"2024-11-13","open":30.7,"high":31.86,"low":30.7,"close":31.39,"volume":1574916,"rsi_14":62.54,"sma_20":30.34,"sma_60":28.97,"sma_120":31.43},{"date":"2024-11-14","open":31.41,"high":31.72,"low":31.03,"close":31.49,"volume":1015911,"rsi_14":62.8,"sma_20":30.4,"sma_60":29.04,"sma_120":31.42},{"date":"2024-11-15","open":31.47,"high":31.48,"low":30.63,"close":30.72,"volume":1172513,"rsi_14":57.48,"sma_20":30.4,"sma_60":29.12,"sma_120":31.4},{"date":"2024-11-18","open":30.51,"high":30.55,"low":29.54,"close":30.16,"volume":687371,"rsi_14":50.27,"sma_20":30.36,"sma_60":29.18,"sma_120":31.37},{"date":"2024-11-19","open":30.0,"high":30.36,"low":29.6,"close":29.96,"volume":863001,"rsi_14":53.43,"sma_20":30.34,"sma_60":29.24,"sma_120":31.35},{"date":"2024-11-20","open":30.2,"high":30.7,"low":29.77,"close":30.66,"volume":391897,"rsi_14":58.13,"sma_20":30.41,"sma_60":29.3,"sma_120":31.33},{"date":"2024-11-21","open":30.86,"high":32.18,"low":30.85,"close":31.94,"volume":568840,"rsi_14":60.84,"sma_20":30.54,"sma_60":29.37,"sma_120":31.34},{"date":"2024-11-22","open":32.09,"high":32.73,"low":31.73,"close":32.15,"volume":575925,"rsi_14":61.59,"sma_20":30.69,"sma_60":29.45,"sma_120":31.35},{"date":"2024-11-25","open":32.58,"high":33.11,"low":31.79,"close":32.03,"volume":1413398,"rsi_14":58.46,"sma_20":30.82,"sma_60":29.52,"sma_120":31.35},{"date":"2024-11-26","open":31.83,"high":32.0,"low":31.15,"close":31.33,"volume":708819,"rsi_14":47.8,"sma_20":30.88,"sma_60":29.6,"sma_120":31.34},{"date":"2024-11-27","open":31.24,"high":31.38,"low":30.64,"close":31.12,"volume":526351,"rsi_14":39.04,"sma_20":30.97,"sma_60":29.64,"sma_120":31.33},{"date":"2024-11-29","open":31.16,"high":31.44,"low":30.92,"close":31.15,"volume":283108,"rsi_14":50.4,"sma_20":31.07,"sma_60":29.69,"sma_120":31.31},{"date":"2024-12-02","open":30.91,"high":31.08,"low":30.13,"close":30.81,"volume":1371472,"rsi_14":49.21,"sma_20":31.12,"sma_60":29.74,"sma_120":31.29},{"date":"2024-12-03","open":30.52,"high":30.86,"low":30.04,"close":30.77,"volume":882449,"rsi_14":51.57,"sma_20":31.16,"sma_60":29.79,"sma_120":31.26},{"date":"2024-12-04","open":31.0,"high":32.15,"low":30.86,"close":32.05,"volume":1354750,"rsi_14":55.05,"sma_20":31.24,"sma_60":29.86,"sma_120":31.25},{"date":"2024-12-05","open":31.64,"high":31.76,"low":30.9,"close":31.0,"volume":646674,"rsi_14":46.73,"sma_20":31.21,"sma_60":29.91,"sma_120":31.22},{"date":"2024-12-06","open":31.46,"high":31.67,"low":30.94,"close":31.23,"volume":1064687,"rsi_14":53.67,"sma_20":31.13,"sma_60":29.97,"sma_120":31.2},{"date":"2024-12-09","open":30.99,"high":31.59,"low":30.58,"close":30.93,"volume":760458,"rsi_14":55.75,"sma_20":31.12,"sma_60":30.02,"sma_120":31.19},{"date":"2024-12-10","open":30.51,"high":31.15,"low":30.03,"close":30.26,"volume":578674,"rsi_14":52.09,"sma_20":31.09,"sma_60":30.05,"sma_120":31.17},{"date":"2024-12-11","open":30.57,"high":30.57,"low":29.81,"close":30.38,"volume":805389,"rsi_14":47.87,"sma_20":31.08,"sma_60":30.09,"sma_120":31.14},{"date":"2024-12-12","open":30.0,"high":30.42,"low":29.6,"close":30.41,"volume":932679,"rsi_14":35.65,"sma_20":31.03,"sma_60":30.13,"sma_120":31.11},{"date":"2024-12-13","open":30.39,"high":30.41,"low":29.37,"close":30.16,"volume":1241006,"rsi_14":31.47,"sma_20":30.96,"sma_60":30.16,"sma_120":31.07},{"date":"2024-12-16","open":30.16,"high":31.36,"low":30.02,"close":31.22,"volume":1003344,"rsi_14":43.58,"sma_20":30.99,"sma_60":30.2,"sma_120":31.04},{"date":"2024-12-17","open":31.01,"high":31.79,"low":30.78,"close":31.21,"volume":980942,"rsi_14":48.93,"sma_20":31.04,"sma_60":30.25,"sma_120":30.99},{"date":"2024-12-18","open":31.4,"high":32.38,"low":30.11,"close":30.46,"volume":1251987,"rsi_14":44.64,"sma_20":31.06,"sma_60":30.28,"sma_120":30.93},{"date":"2024-12-19","open":30.95,"high":31.2,"low":30.34,"close":30.56,"volume":1137679,"rsi_14":45.26,"sma_20":31.06,"sma_60":30.32,"sma_120":30.87},{"date":"2024-12-20","open":30.13,"high":30.95,"low":30.13,"close":30.86,"volume":1666405,"rsi_14":50.4,"sma_20":31.0,"sma_60":30.35,"sma_120":30.83},{"date":"2024-12-23","open":30.64,"high":30.68,"low":29.85,"close":30.17,"volume":651588,"rsi_14":45.61,"sma_20":30.91,"sma_60":30.36,"sma_120":30.78},{"date":"2024-12-24","open":30.29,"high":30.64,"low":29.97,"close":30.49,"volume":269594,"rsi_14":36.73,"sma_20":30.83,"sma_60":30.39,"sma_120":30.73},{"date":"2024-12-26","open":30.23,"high":30.83,"low":30.15,"close":30.73,"volume":389660,"rsi_14":47.34,"sma_20":30.8,"sma_60":30.43,"sma_120":30.69},{"date":"2024-12-27","open":30.65,"high":30.65,"low":29.44,"close":29.56,"volume":755718,"rsi_14":36.11,"sma_20":30.72,"sma_60":30.45,"sma_120":30.64},{"date":"2024-12-30","open":29.02,"high":29.84,"low":28.7,"close":29.53,"volume":506046,"rsi_14":37.8,"sma_20":30.64,"sma_60":30.49,"sma_120":30.59},{"date":"2024-12-31","open":29.71,"high":29.99,"low":29.3,"close":29.41,"volume":364034,"rsi_14":41.81,"sma_20":30.57,"sma_60":30.5,"sma_120":30.53},{"date":"2025-01-02","open":29.83,"high":31.28,"low":29.33,"close":30.7,"volume":954231,"rsi_14":52.52,"sma_20":30.57,"sma_60":30.56,"sma_120":30.49},{"date":"2025-01-03","open":30.92,"high":31.23,"low":30.35,"close":30.59,"volume":879021,"rsi_14":51.4,"sma_20":30.49,"sma_60":30.61,"sma_120":30.44},{"date":"2025-01-06","open":30.9,"high":31.24,"low":30.47,"close":31.21,"volume":570968,"rsi_14":57.71,"sma_20":30.5,"sma_60":30.66,"sma_120":30.38},{"date":"2025-01-07","open":31.4,"high":32.23,"low":30.71,"close":31.06,"volume":739237,"rsi_14":48.64,"sma_20":30.5,"sma_60":30.68,"sma_120":30.33},{"date":"2025-01-08","open":30.99,"high":32.0,"low":30.79,"close":31.41,"volume":789874,"rsi_14":51.6,"sma_20":30.52,"sma_60":30.69,"sma_120":30.28},{"date":"2025-01-10","open":30.75,"high":32.01,"low":30.67,"close":31.93,"volume":995209,"rsi_14":62.23,"sma_20":30.6,"sma_60":30.69,"sma_120":30.23},{"date":"2025-01-13","open":31.61,"high":31.61,"low":30.85,"close":31.3,"volume":819078,"rsi_14":55.66,"sma_20":30.65,"sma_60":30.69,"sma_120":30.17},{"date":"2025-01-14","open":31.52,"high":32.09,"low":31.48,"close":31.93,"volume":695753,"rsi_14":57.79,"sma_20":30.72,"sma_60":30.7,"sma_120":30.12},{"date":"2025-01-15","open":32.35,"high":33.55,"low":32.31,"close":33.23,"volume":917850,"rsi_14":70.45,"sma_20":30.88,"sma_60":30.75,"sma_120":30.08},{"date":"2025-01-16","open":33.73,"high":34.05,"low":32.39,"close":32.78,"volume":1656554,"rsi_14":65.05,"sma_20":30.96,"sma_60":30.78,"sma_120":30.04},{"date":"2025-01-17","open":33.5,"high":33.99,"low":32.63,"close":32.75,"volume":1391182,"rsi_14":63.65,"sma_20":31.03,"sma_60":30.81,"sma_120":29.98},{"date":"2025-01-21","open":33.1,"high":34.39,"low":33.0,"close":33.92,"volume":1189081,"rsi_14":79.46,"sma_20":31.21,"sma_60":30.87,"sma_120":29.95},{"date":"2025-01-22","open":34.05,"high":34.8,"low":34.02,"close":34.3,"volume":752986,"rsi_14":80.77,"sma_20":31.39,"sma_60":30.95,"sma_120":29.91},{"date":"2025-01-23","open":34.1,"high":34.58,"low":33.76,"close":34.5,"volume":577834,"rsi_14":82.5,"sma_20":31.57,"sma_60":31.04,"sma_120":29.88},{"date":"2025-01-24","open":34.95,"high":34.99,"low":34.37,"close":34.81,"volume":588751,"rsi_14":80.0,"sma_20":31.81,"sma_60":31.13,"sma_120":29.87},{"date":"2025-01-27","open":34.15,"high":35.93,"low":33.89,"close":34.44,"volume":1122714,"rsi_14":77.07,"sma_20":32.0,"sma_60":31.22,"sma_120":29.86},{"date":"2025-01-28","open":34.06,"high":36.25,"low":34.06,"close":35.77,"volume":1552299,"rsi_14":79.16,"sma_20":32.26,"sma_60":31.31,"sma_120":29.88},{"date":"2025-01-29","open":35.77,"high":35.81,"low":34.85,"close":35.3,"volume":644826,"rsi_14":76.04,"sma_20":32.54,"sma_60":31.41,"sma_120":29.89},{"date":"2025-01-30","open":35.07,"high":35.67,"low":35.0,"close":35.36,"volume":864515,"rsi_14":75.16,"sma_20":32.83,"sma_60":31.51,"sma_120":29.9},{"date":"2025-01-31","open":35.74,"high":35.81,"low":34.71,"close":34.76,"volume":852074,"rsi_14":67.84,"sma_20":33.1,"sma_60":31.6,"sma_120":29.98},{"date":"2025-02-03","open":33.62,"high":35.6,"low":33.39,"close":35.45,"volume":827888,"rsi_14":75.97,"sma_20":33.34,"sma_60":31.69,"sma_120":30.06},{"date":"2025-02-04","open":35.7,"high":36.36,"low":35.58,"close":36.34,"volume":787604,"rsi_14":76.73,"sma_20":33.63,"sma_60":31.79,"sma_120":30.15},{"date":"2025-02-05","open":36.13,"high":36.68,"low":36.01,"close":36.31,"volume":852561,"rsi_14":72.06,"sma_20":33.88,"sma_60":31.86,"sma_120":30.23},{"date":"2025-02-06","open":36.44,"high":36.61,"low":35.69,"close":36.04,"volume":700947,"rsi_14":73.97,"sma_20":34.13,"sma_60":31.92,"sma_120":30.32},{"date":"2025-02-07","open":37.1,"high":37.15,"low":35.33,"close":35.83,"volume":1621528,"rsi_14":72.06,"sma_20":34.35,"sma_60":32.0,"sma_120":30.39},{"date":"2025-02-10","open":36.44,"high":37.01,"low":36.13,"close":36.54,"volume":963985,"rsi_14":70.09,"sma_20":34.58,"sma_60":32.09,"sma_120":30.47},{"date":"2025-02-11","open":36.23,"high":36.63,"low":35.3,"close":35.95,"volume":1128494,"rsi_14":62.26,"sma_20":34.82,"sma_60":32.18,"sma_120":30.54},{"date":"2025-02-12","open":35.89,"high":37.0,"low":35.53,"close":36.93,"volume":1287452,"rsi_14":66.18,"sma_20":35.07,"sma_60":32.27,"sma_120":30.62},{"date":"2025-02-13","open":37.22,"high":37.89,"low":36.56,"close":37.71,"volume":2657746,"rsi_14":68.17,"sma_20":35.29,"sma_60":32.38,"sma_120":30.71},{"date":"2025-02-14","open":43.0,"high":43.0,"low":39.36,"close":39.8,"volume":4889399,"rsi_14":77.63,"sma_20":35.64,"sma_60":32.53,"sma_120":30.82},{"date":"2025-02-18","open":40.0,"high":42.14,"low":39.85,"close":42.03,"volume":2560330,"rsi_14":79.53,"sma_20":36.1,"sma_60":32.73,"sma_120":30.95},{"date":"2025-02-19","open":41.59,"high":41.87,"low":39.73,"close":39.82,"volume":2016962,"rsi_14":68.31,"sma_20":36.4,"sma_60":32.89,"sma_120":31.06},{"date":"2025-02-20","open":39.53,"high":39.53,"low":38.58,"close":39.2,"volume":1371560,"rsi_14":64.88,"sma_20":36.64,"sma_60":33.03,"sma_120":31.16},{"date":"2025-02-21","open":39.38,"high":39.52,"low":38.43,"close":38.53,"volume":2015937,"rsi_14":64.53,"sma_20":36.85,"sma_60":33.14,"sma_120":31.26},{"date":"2025-02-24","open":38.28,"high":38.41,"low":36.87,"close":37.95,"volume":867606,"rsi_14":59.72,"sma_20":37.0,"sma_60":33.24,"sma_120":31.34},{"date":"2025-02-25","open":37.61,"high":37.94,"low":36.55,"close":36.79,"volume":816837,"rsi_14":51.71,"sma_20":37.12,"sma_60":33.32,"sma_120":31.42},{"date":"2025-02-26","open":37.19,"high":37.75,"low":37.13,"close":37.43,"volume":931990,"rsi_14":54.08,"sma_20":37.2,"sma_60":33.42,"sma_120":31.51},{"date":"2025-02-27","open":37.75,"high":38.22,"low":36.92,"close":36.97,"volume":1089163,"rsi_14":53.34,"sma_20":37.29,"sma_60":33.52,"sma_120":31.58},{"date":"2025-02-28","open":36.78,"high":37.25,"low":36.3,"close":36.75,"volume":719915,"rsi_14":53.3,"sma_20":37.36,"sma_60":33.61,"sma_120":31.65},{"date":"2025-03-03","open":36.55,"high":37.3,"low":35.88,"close":36.09,"volume":1387756,"rsi_14":48.38,"sma_20":37.42,"sma_60":33.7,"sma_120":31.72},{"date":"2025-03-04","open":35.24,"high":36.0,"low":34.54,"close":35.83,"volume":1286537,"rsi_14":49.56,"sma_20":37.44,"sma_60":33.78,"sma_120":31.79},{"date":"2025-03-05","open":36.06,"high":36.94,"low":35.45,"close":36.81,"volume":758782,"rsi_14":49.56,"sma_20":37.47,"sma_60":33.86,"sma_120":31.86},{"date":"2025-03-06","open":35.78,"high":36.67,"low":34.6,"close":34.71,"volume":844119,"rsi_14":39.92,"sma_20":37.39,"sma_60":33.92,"sma_120":31.92},{"date":"2025-03-07","open":34.64,"high":35.21,"low":33.15,"close":34.47,"volume":828270,"rsi_14":29.55,"sma_20":37.31,"sma_60":33.98,"sma_120":31.97},{"date":"2025-03-10","open":33.69,"high":34.0,"low":32.83,"close":33.57,"volume":1141201,"rsi_14":13.85,"sma_20":37.19,"sma_60":34.02,"sma_120":32.02},{"date":"2025-03-11","open":33.12,"high":34.02,"low":32.96,"close":33.54,"volume":874263,"rsi_14":17.02,"sma_20":37.04,"sma_60":34.08,"sma_120":32.07},{"date":"2025-03-12","open":34.44,"high":34.68,"low":33.24,"close":33.46,"volume":613246,"rsi_14":18.04,"sma_20":36.92,"sma_60":34.13,"sma_120":32.11},{"date":"2025-03-13","open":33.27,"high":33.27,"low":32.4,"close":32.47,"volume":566288,"rsi_14":17.42,"sma_20":36.7,"sma_60":34.16,"sma_120":32.15},{"date":"2025-03-14","open":33.12,"high":33.79,"low":32.89,"close":33.58,"volume":726721,"rsi_14":27.77,"sma_20":36.49,"sma_60":34.22,"sma_120":32.19},{"date":"2025-03-17","open":33.62,"high":34.75,"low":33.48,"close":34.35,"volume":447296,"rsi_14":37.08,"sma_20":36.22,"sma_60":34.27,"sma_120":32.24},{"date":"2025-03-18","open":34.18,"high":34.35,"low":33.68,"close":33.92,"volume":428861,"rsi_14":30.99,"sma_20":35.81,"sma_60":34.32,"sma_120":32.28},{"date":"2025-03-19","open":33.89,"high":34.7,"low":33.36,"close":34.27,"volume":415073,"rsi_14":35.2,"sma_20":35.53,"sma_60":34.38,"sma_120":32.33},{"date":"2025-03-20","open":33.81,"high":34.52,"low":33.72,"close":33.87,"volume":353407,"rsi_14":34.52,"sma_20":35.27,"sma_60":34.44,"sma_120":32.38},{"date":"2025-03-21","open":33.44,"high":34.1,"low":33.32,"close":33.98,"volume":597813,"rsi_14":37.94,"sma_20":35.04,"sma_60":34.49,"sma_120":32.42},{"date":"2025-03-24","open":34.87,"high":34.87,"low":34.38,"close":34.64,"volume":632813,"rsi_14":43.5,"sma_20":34.88,"sma_60":34.56,"sma_120":32.46},{"date":"2025-03-25","open":34.82,"high":35.76,"low":34.57,"close":34.67,"volume":448286,"rsi_14":36.95,"sma_20":34.77,"sma_60":34.63,"sma_120":32.51},{"date":"2025-03-26","open":34.5,"high":34.66,"low":33.33,"close":33.6,"volume":780414,"rsi_14":42.26,"sma_20":34.58,"sma_60":34.68,"sma_120":32.55},{"date":"2025-03-27","open":33.33,"high":33.55,"low":32.23,"close":32.36,"volume":679193,"rsi_14":37.09,"sma_20":34.35,"sma_60":34.73,"sma_120":32.59},{"date":"2025-03-28","open":32.2,"high":32.58,"low":31.84,"close":32.0,"volume":1381366,"rsi_14":39.71,"sma_20":34.11,"sma_60":34.77,"sma_120":32.63},{"date":"2025-03-31","open":31.38,"high":32.04,"low":30.71,"close":32.0,"volume":758202,"rsi_14":39.87,"sma_20":33.91,"sma_60":34.81,"sma_120":32.65},{"date":"2025-04-01","open":31.91,"high":33.0,"low":31.58,"close":32.4,"volume":656118,"rsi_14":43.31,"sma_20":33.73,"sma_60":34.84,"sma_120":32.7},{"date":"2025-04-02","open":32.0,"high":33.73,"low":32.0,"close":33.18,"volume":1062278,"rsi_14":54.6,"sma_20":33.55,"sma_60":34.88,"sma_120":32.75},{"date":"2025-04-03","open":31.25,"high":31.88,"low":30.91,"close":31.04,"volume":1190025,"rsi_14":35.47,"sma_20":33.37,"sma_60":34.88,"sma_120":32.77},{"date":"2025-04-04","open":30.0,"high":30.26,"low":28.41,"close":29.08,"volume":1225529,"rsi_14":23.46,"sma_20":33.1,"sma_60":34.85,"sma_120":32.76},{"date":"2025-04-07","open":27.7,"high":30.06,"low":27.0,"close":28.49,"volume":1104683,"rsi_14":23.09,"sma_20":32.84,"sma_60":34.8,"sma_120":32.74},{"date":"2025-04-08","open":29.8,"high":29.8,"low":27.61,"close":27.99,"volume":902969,"rsi_14":19.34,"sma_20":32.57,"sma_60":34.73,"sma_120":32.71},{"date":"2025-04-09","open":27.98,"high":31.97,"low":27.98,"close":31.55,"volume":895087,"rsi_14":41.34,"sma_20":32.47,"sma_60":34.74,"sma_120":32.71},{"date":"2025-04-10","open":30.81,"high":31.06,"low":29.74,"close":30.39,"volume":538674,"rsi_14":37.58,"sma_20":32.37,"sma_60":34.71,"sma_120":32.7},{"date":"2025-04-11","open":30.89,"high":31.12,"low":29.92,"close":31.01,"volume":670262,"rsi_14":37.4,"sma_20":32.24,"sma_60":34.67,"sma_120":32.71},{"date":"2025-04-14","open":31.75,"high":32.2,"low":31.02,"close":31.26,"volume":471052,"rsi_14":38.35,"sma_20":32.08,"sma_60":34.65,"sma_120":32.71},{"date":"2025-04-15","open":31.29,"high":32.32,"low":31.29,"close":32.15,"volume":833018,"rsi_14":44.98,"sma_20":32.0,"sma_60":34.64,"sma_120":32.72},{"date":"2025-04-16","open":31.88,"high":32.55,"low":31.44,"close":31.8,"volume":806909,"rsi_14":47.94,"sma_20":31.87,"sma_60":34.6,"sma_120":32.74},{"date":"2025-04-17","open":31.95,"high":31.95,"low":30.98,"close":31.08,"volume":615107,"rsi_14":46.7,"sma_20":31.73,"sma_60":34.55,"sma_120":32.75},{"date":"2025-04-21","open":30.81,"high":31.08,"low":29.5,"close":29.79,"volume":970325,"rsi_14":42.74,"sma_20":31.52,"sma_60":34.47,"sma_120":32.76},{"date":"2025-04-22","open":30.22,"high":30.98,"low":29.81,"close":30.61,"volume":397812,"rsi_14":44.27,"sma_20":31.32,"sma_60":34.4,"sma_120":32.77},{"date":"2025-04-23","open":31.84,"high":32.85,"low":31.66,"close":31.97,"volume":729070,"rsi_14":46.27,"sma_20":31.19,"sma_60":34.36,"sma_120":32.79},{"date":"2025-04-24","open":32.08,"high":33.52,"low":32.05,"close":33.23,"volume":442690,"rsi_14":57.14,"sma_20":31.17,"sma_60":34.32,"sma_120":32.81},{"date":"2025-04-25","open":32.94,"high":33.96,"low":32.94,"close":33.95,"volume":569948,"rsi_14":67.28,"sma_20":31.25,"sma_60":34.29,"sma_120":32.85},{"date":"2025-04-28","open":34.0,"high":34.33,"low":32.6,"close":32.99,"volume":1638234,"rsi_14":65.56,"sma_20":31.3,"sma_60":34.25,"sma_120":32.88},{"date":"2025-04-29","open":33.12,"high":33.54,"low":32.95,"close":33.28,"volume":1449746,"rsi_14":68.56,"sma_20":31.36,"sma_60":34.23,"sma_120":32.91},{"date":"2025-04-30","open":32.53,"high":33.81,"low":32.19,"close":33.77,"volume":1768608,"rsi_14":59.93,"sma_20":31.43,"sma_60":34.2,"sma_120":32.95},{"date":"2025-05-01","open":34.55,"high":34.81,"low":34.05,"close":34.52,"volume":716562,"rsi_14":69.17,"sma_20":31.5,"sma_60":34.17,"sma_120":32.98},{"date":"2025-05-02","open":34.77,"high":35.61,"low":34.63,"close":34.83,"volume":822613,"rsi_14":68.26,"sma_20":31.69,"sma_60":34.15,"sma_120":33.01},{"date":"2025-05-05","open":34.65,"high":35.23,"low":34.36,"close":34.4,"volume":658855,"rsi_14":64.76,"sma_20":31.95,"sma_60":34.12,"sma_120":33.02},{"date":"2025-05-06","open":33.93,"high":34.52,"low":33.33,"close":34.39,"volume":983291,"rsi_14":61.48,"sma_20":32.25,"sma_60":34.1,"sma_120":33.05},{"date":"2025-05-07","open":34.47,"high":34.79,"low":33.74,"close":34.55,"volume":911193,"rsi_14":64.37,"sma_20":32.58,"sma_60":34.06,"sma_120":33.08},{"date":"2025-05-08","open":34.72,"high":35.79,"low":34.28,"close":35.26,"volume":1603458,"rsi_14":71.86,"sma_20":32.76,"sma_60":34.05,"sma_120":33.12},{"date":"2025-05-09","open":38.67,"high":39.19,"low":36.5,"close":39.0,"volume":3227308,"rsi_14":88.34,"sma_20":33.19,"sma_60":34.09,"sma_120":33.18},{"date":"2025-05-12","open":40.0,"high":41.44,"low":39.39,"close":40.43,"volume":1894615,"rsi_14":88.91,"sma_20":33.66,"sma_60":34.13,"sma_120":33.25},{"date":"2025-05-13","open":40.06,"high":42.66,"low":40.02,"close":42.18,"volume":3112975,"rsi_14":89.24,"sma_20":34.21,"sma_60":34.17,"sma_120":33.35},{"date":"2025-05-14","open":42.18,"high":43.59,"low":41.68,"close":42.77,"volume":2082647,"rsi_14":88.65,"sma_20":34.74,"sma_60":34.18,"sma_120":33.45},{"date":"2025-05-15","open":42.1,"high":43.41,"low":42.01,"close":43.17,"volume":1632990,"rsi_14":88.35,"sma_20":35.31,"sma_60":34.24,"sma_120":33.56},{"date":"2025-05-16","open":43.17,"high":43.79,"low":42.82,"close":43.11,"volume":768592,"rsi_14":95.5,"sma_20":35.91,"sma_60":34.3,"sma_120":33.67},{"date":"2025-05-19","open":42.57,"high":43.64,"low":42.34,"close":42.66,"volume":1072460,"rsi_14":91.58,"sma_20":36.55,"sma_60":34.37,"sma_120":33.76},{"date":"2025-05-20","open":42.61,"high":43.55,"low":42.35,"close":43.55,"volume":788316,"rsi_14":91.87,"sma_20":37.2,"sma_60":34.47,"sma_120":33.85},{"date":"2025-05-21","open":43.13,"high":43.76,"low":42.34,"close":42.61,"volume":763629,"rsi_14":84.08,"sma_20":37.73,"sma_60":34.56,"sma_120":33.94},{"date":"2025-05-22","open":42.57,"high":43.51,"low":42.57,"close":42.77,"volume":734339,"rsi_14":83.87,"sma_20":38.21,"sma_60":34.65,"sma_120":34.04},{"date":"2025-05-23","open":42.43,"high":42.9,"low":42.0,"close":42.49,"volume":598462,"rsi_14":84.96,"sma_20":38.64,"sma_60":34.74,"sma_120":34.13},{"date":"2025-05-27","open":43.04,"high":43.47,"low":42.62,"close":43.1,"volume":555622,"rsi_14":85.78,"sma_20":39.14,"sma_60":34.85,"sma_120":34.23},{"date":"2025-05-28","open":43.11,"high":43.24,"low":42.63,"close":42.72,"volume":546004,"rsi_14":82.97,"sma_20":39.61,"sma_60":34.96,"sma_120":34.33},{"date":"2025-05-29","open":42.89,"high":43.22,"low":41.89,"close":42.9,"volume":901311,"rsi_14":82.21,"sma_20":40.07,"sma_60":35.08,"sma_120":34.43},{"date":"2025-05-30","open":42.93,"high":43.0,"low":42.21,"close":42.94,"volume":698088,"rsi_14":74.14,"sma_20":40.49,"sma_60":35.18,"sma_120":34.52},{"date":"2025-06-02","open":42.07,"high":44.88,"low":41.63,"close":44.55,"volume":2391893,"rsi_14":74.7,"sma_20":40.98,"sma_60":35.34,"sma_120":34.63},{"date":"2025-06-03","open":44.7,"high":44.89,"low":41.74,"close":43.43,"volume":2486603,"rsi_14":58.11,"sma_20":41.43,"sma_60":35.49,"sma_120":34.74},{"date":"2025-06-04","open":43.5,"high":45.1,"low":42.79,"close":42.84,"volume":1944140,"rsi_14":50.45,"sma_20":41.85,"sma_60":35.65,"sma_120":34.84},{"date":"2025-06-05","open":42.85,"high":43.88,"low":42.39,"close":43.18,"volume":1402113,"rsi_14":50.07,"sma_20":42.28,"sma_60":35.81,"sma_120":34.94},{"date":"2025-06-06","open":43.24,"high":43.59,"low":42.56,"close":42.75,"volume":1026762,"rsi_14":47.76,"sma_20":42.66,"sma_60":35.96,"sma_120":35.05},{"date":"2025-06-09","open":42.91,"high":43.25,"low":42.35,"close":42.44,"volume":913162,"rsi_14":48.6,"sma_20":42.83,"sma_60":36.13,"sma_120":35.15},{"date":"2025-06-10","open":42.38,"high":43.67,"low":41.96,"close":42.22,"volume":1410411,"rsi_14":40.8,"sma_20":42.92,"sma_60":36.27,"sma_120":35.25},{"date":"2025-06-11","open":42.13,"high":42.83,"low":41.81,"close":41.96,"volume":764225,"rsi_14":45.02,"sma_20":42.91,"sma_60":36.4,"sma_120":35.34},{"date":"2025-06-12","open":41.84,"high":43.08,"low":41.81,"close":42.02,"volume":956274,"rsi_14":44.17,"sma_20":42.87,"sma_60":36.54,"sma_120":35.43},{"date":"2025-06-13","open":41.31,"high":41.76,"low":40.59,"close":40.68,"volume":1140778,"rsi_14":37.92,"sma_20":42.75,"sma_60":36.64,"sma_120":35.51},{"date":"2025-06-16","open":40.69,"high":41.92,"low":40.55,"close":41.49,"volume":568255,"rsi_14":39.53,"sma_20":42.67,"sma_60":36.77,"sma_120":35.6},{"date":"2025-06-17","open":41.43,"high":42.21,"low":40.87,"close":41.44,"volume":566873,"rsi_14":41.3,"sma_20":42.6,"sma_60":36.89,"sma_120":35.69},{"date":"2025-06-18","open":41.65,"high":42.47,"low":41.42,"close":41.53,"volume":853115,"rsi_14":40.58,"sma_20":42.5,"sma_60":37.01,"sma_120":35.79},{"date":"2025-06-20","open":41.72,"high":41.82,"low":40.2,"close":40.68,"volume":1166965,"rsi_14":36.01,"sma_20":42.41,"sma_60":37.11,"sma_120":35.87},{"date":"2025-06-23","open":40.43,"high":41.71,"low":39.65,"close":41.52,"volume":723393,"rsi_14":29.27,"sma_20":42.34,"sma_60":37.24,"sma_120":35.96},{"date":"2025-06-24","open":42.31,"high":43.1,"low":41.91,"close":43.06,"volume":960000,"rsi_14":47.61,"sma_20":42.37,"sma_60":37.42,"sma_120":36.07},{"date":"2025-06-25","open":43.46,"high":43.79,"low":42.79,"close":43.59,"volume":953415,"rsi_14":54.89,"sma_20":42.4,"sma_60":37.61,"sma_120":36.19},{"date":"2025-06-26","open":43.7,"high":44.1,"low":42.91,"close":43.38,"volume":1042489,"rsi_14":51.33,"sma_20":42.43,"sma_60":37.8,"sma_120":36.31},{"date":"2025-06-27","open":43.59,"high":43.94,"low":42.85,"close":43.9,"volume":947605,"rsi_14":57.56,"sma_20":42.48,"sma_60":37.99,"sma_120":36.42},{"date":"2025-06-30","open":43.95,"high":44.72,"low":43.74,"close":43.88,"volume":1174898,"rsi_14":59.8,"sma_20":42.53,"sma_60":38.17,"sma_120":36.53},{"date":"2025-07-01","open":44.07,"high":44.94,"low":42.14,"close":42.61,"volume":1407706,"rsi_14":52.29,"sma_20":42.43,"sma_60":38.37,"sma_120":36.62},{"date":"2025-07-02","open":42.4,"high":42.84,"low":41.32,"close":41.35,"volume":866943,"rsi_14":46.76,"sma_20":42.33,"sma_60":38.57,"sma_120":36.71},{"date":"2025-07-03","open":41.61,"high":42.66,"low":41.61,"close":42.0,"volume":1056669,"rsi_14":49.9,"sma_20":42.28,"sma_60":38.79,"sma_120":36.8},{"date":"2025-07-07","open":41.98,"high":42.68,"low":41.81,"close":42.32,"volume":679950,"rsi_14":59.14,"sma_20":42.24,"sma_60":39.03,"sma_120":36.88},{"date":"2025-07-08","open":42.35,"high":42.49,"low":41.18,"close":41.81,"volume":750314,"rsi_14":51.85,"sma_20":42.19,"sma_60":39.2,"sma_120":36.97},{"date":"2025-07-09","open":41.78,"high":42.78,"low":41.52,"close":42.05,"volume":959282,"rsi_14":53.44,"sma_20":42.17,"sma_60":39.4,"sma_120":37.05},{"date":"2025-07-10","open":42.06,"high":42.13,"low":40.21,"close":40.56,"volume":792543,"rsi_14":45.27,"sma_20":42.09,"sma_60":39.56,"sma_120":37.12},{"date":"2025-07-11","open":40.47,"high":40.78,"low":39.7,"close":39.83,"volume":878773,"rsi_14":45.81,"sma_20":41.99,"sma_60":39.7,"sma_120":37.17},{"date":"2025-07-14","open":39.68,"high":40.65,"low":39.68,"close":39.94,"volume":694312,"rsi_14":41.6,"sma_20":41.88,"sma_60":39.83,"sma_120":37.23},{"date":"2025-07-15","open":40.33,"high":40.47,"low":39.77,"close":40.24,"volume":762622,"rsi_14":32.74,"sma_20":41.86,"sma_60":39.97,"sma_120":37.29},{"date":"2025-07-16","open":40.35,"high":40.44,"low":39.64,"close":40.3,"volume":783352,"rsi_14":28.64,"sma_20":41.8,"sma_60":40.12,"sma_120":37.34},{"date":"2025-07-17","open":40.6,"high":41.07,"low":39.86,"close":40.96,"volume":1053988,"rsi_14":35.15,"sma_20":41.78,"sma_60":40.31,"sma_120":37.39},{"date":"2025-07-18","open":40.92,"high":42.38,"low":40.66,"close":42.25,"volume":1195609,"rsi_14":40.72,"sma_20":41.81,"sma_60":40.51,"sma_120":37.45},{"date":"2025-07-21","open":42.77,"high":42.83,"low":41.87,"close":41.95,"volume":578085,"rsi_14":39.5,"sma_20":41.88,"sma_60":40.67,"sma_120":37.52},{"date":"2025-07-22","open":42.21,"high":42.32,"low":41.39,"close":42.29,"volume":690437,"rsi_14":48.06,"sma_20":41.91,"sma_60":40.82,"sma_120":37.57},{"date":"2025-07-23","open":42.42,"high":42.84,"low":41.46,"close":41.97,"volume":531238,"rsi_14":54.23,"sma_20":41.86,"sma_60":40.96,"sma_120":37.63},{"date":"2025-07-24","open":42.08,"high":42.18,"low":40.94,"close":41.62,"volume":621314,"rsi_14":47.29,"sma_20":41.76,"sma_60":41.1,"sma_120":37.68},{"date":"2025-07-25","open":41.81,"high":42.24,"low":41.24,"close":41.54,"volume":738505,"rsi_14":44.25,"sma_20":41.67,"sma_60":41.24,"sma_120":37.73},{"date":"2025-07-28","open":41.71,"high":42.68,"low":41.39,"close":42.65,"volume":567686,"rsi_14":55.69,"sma_20":41.61,"sma_60":41.39,"sma_120":37.79},{"date":"2025-07-29","open":42.95,"high":43.4,"low":42.17,"close":43.36,"volume":994530,"rsi_14":58.34,"sma_20":41.58,"sma_60":41.53,"sma_120":37.85},{"date":"2025-07-30","open":43.5,"high":45.47,"low":42.83,"close":45.14,"volume":2061249,"rsi_14":78.13,"sma_20":41.71,"sma_60":41.7,"sma_120":37.93},{"date":"2025-07-31","open":45.97,"high":45.99,"low":43.33,"close":43.41,"volume":799023,"rsi_14":69.58,"sma_20":41.81,"sma_60":41.85,"sma_120":37.99},{"date":"2025-08-01","open":42.46,"high":42.8,"low":41.14,"close":41.92,"volume":865999,"rsi_14":59.41,"sma_20":41.81,"sma_60":41.98,"sma_120":38.04},{"date":"2025-08-04","open":42.46,"high":43.85,"low":42.0,"close":43.4,"volume":965355,"rsi_14":63.5,"sma_20":41.86,"sma_60":42.13,"sma_120":38.1},{"date":"2025-08-05","open":43.53,"high":44.06,"low":42.23,"close":42.32,"volume":1092219,"rsi_14":57.94,"sma_20":41.88,"sma_60":42.25,"sma_120":38.15},{"date":"2025-08-06","open":42.39,"high":42.92,"low":41.37,"close":42.02,"volume":1145428,"rsi_14":54.29,"sma_20":41.88,"sma_60":42.3,"sma_120":38.19},{"date":"2025-08-07","open":42.02,"high":42.38,"low":37.19,"close":38.79,"volume":4036017,"rsi_14":37.9,"sma_20":41.8,"sma_60":42.27,"sma_120":38.2},{"date":"2025-08-08","open":45.5,"high":46.64,"low":40.71,"close":43.62,"volume":4878954,"rsi_14":54.43,"sma_20":41.98,"sma_60":42.29,"sma_120":38.23},{"date":"2025-08-11","open":43.58,"high":45.27,"low":42.14,"close":42.16,"volume":2035169,"rsi_14":49.67,"sma_20":42.1,"sma_60":42.28,"sma_120":38.23},{"date":"2025-08-12","open":42.07,"high":42.75,"low":40.75,"close":41.06,"volume":1774513,"rsi_14":47.81,"sma_20":42.14,"sma_60":42.25,"sma_120":38.24},{"date":"2025-08-13","open":41.81,"high":42.8,"low":41.34,"close":41.94,"volume":1276512,"rsi_14":50.75,"sma_20":42.22,"sma_60":42.23,"sma_120":38.27},{"date":"2025-08-14","open":41.75,"high":42.77,"low":41.6,"close":42.73,"volume":1077553,"rsi_14":52.71,"sma_20":42.31,"sma_60":42.23,"sma_120":38.3},{"date":"2025-08-15","open":42.73,"high":45.73,"low":42.73,"close":45.11,"volume":2108567,"rsi_14":55.29,"sma_20":42.45,"sma_60":42.26,"sma_120":38.36},{"date":"2025-08-18","open":45.0,"high":45.1,"low":43.98,"close":44.88,"volume":1195047,"rsi_14":53.34,"sma_20":42.6,"sma_60":42.29,"sma_120":38.43},{"date":"2025-08-19","open":44.92,"high":45.44,"low":43.73,"close":44.74,"volume":780989,"rsi_14":49.05,"sma_20":42.72,"sma_60":42.33,"sma_120":38.49},{"date":"2025-08-20","open":44.38,"high":45.0,"low":43.89,"close":44.65,"volume":1220569,"rsi_14":53.18,"sma_20":42.85,"sma_60":42.36,"sma_120":38.55},{"date":"2025-08-21","open":44.58,"high":46.94,"low":44.38,"close":46.89,"volume":2962602,"rsi_14":62.28,"sma_20":43.12,"sma_60":42.42,"sma_120":38.64},{"date":"2025-08-22","open":46.88,"high":47.48,"low":46.34,"close":47.04,"volume":1753903,"rsi_14":59.63,"sma_20":43.39,"sma_60":42.5,"sma_120":38.73},{"date":"2025-08-25","open":46.76,"high":47.98,"low":46.66,"close":47.5,"volume":1363590,"rsi_14":64.17,"sma_20":43.63,"sma_60":42.57,"sma_120":38.83},{"date":"2025-08-26","open":47.62,"high":48.17,"low":46.06,"close":46.19,"volume":1500586,"rsi_14":60.81,"sma_20":43.78,"sma_60":42.63,"sma_120":38.9},{"date":"2025-08-27","open":47.08,"high":49.07,"low":46.4,"close":48.99,"volume":1728969,"rsi_14":77.04,"sma_20":43.97,"sma_60":42.7,"sma_120":39.02},{"date":"2025-08-28","open":49.0,"high":50.57,"low":48.99,"close":50.07,"volume":2440369,"rsi_14":71.34,"sma_20":44.3,"sma_60":42.81,"sma_120":39.15},{"date":"2025-08-29","open":50.0,"high":50.26,"low":48.96,"close":49.37,"volume":842269,"rsi_14":75.12,"sma_20":44.67,"sma_60":42.92,"sma_120":39.28},{"date":"2025-09-02","open":47.98,"high":48.77,"low":47.08,"close":47.88,"volume":1645050,"rsi_14":73.13,"sma_20":44.9,"sma_60":43.0,"sma_120":39.4},{"date":"2025-09-03","open":47.92,"high":48.15,"low":46.49,"close":47.76,"volume":1071428,"rsi_14":70.82,"sma_20":45.17,"sma_60":43.08,"sma_120":39.52},{"date":"2025-09-04","open":47.68,"high":48.54,"low":46.92,"close":48.4,"volume":1162577,"rsi_14":70.5,"sma_20":45.49,"sma_60":43.18,"sma_120":39.66},{"date":"2025-09-05","open":48.93,"high":50.11,"low":48.5,"close":50.06,"volume":1047105,"rsi_14":68.88,"sma_20":46.05,"sma_60":43.31,"sma_120":39.79},{"date":"2025-09-08","open":49.97,"high":50.76,"low":49.58,"close":50.43,"volume":2298966,"rsi_14":70.94,"sma_20":46.39,"sma_60":43.45,"sma_120":39.93},{"date":"2025-09-09","open":50.45,"high":50.98,"low":49.68,"close":49.95,"volume":1451133,"rsi_14":69.17,"sma_20":46.78,"sma_60":43.59,"sma_120":40.06},{"date":"2025-09-10","open":50.26,"high":50.47,"low":48.91,"close":49.66,"volume":1763292,"rsi_14":68.17,"sma_20":47.21,"sma_60":43.74,"sma_120":40.19},{"date":"2025-09-11","open":50.1,"high":50.66,"low":49.59,"close":49.89,"volume":801135,"rsi_14":62.73,"sma_20":47.61,"sma_60":43.88,"sma_120":40.32},{"date":"2025-09-12","open":50.03,"high":50.59,"low":49.79,"close":49.94,"volume":663900,"rsi_14":62.41,"sma_20":47.97,"sma_60":44.02,"sma_120":40.46},{"date":"2025-09-15","open":49.47,"high":50.6,"low":49.07,"close":49.36,"volume":1446286,"rsi_14":57.88,"sma_20":48.18,"sma_60":44.15,"sma_120":40.58},{"date":"2025-09-16","open":49.24,"high":49.36,"low":47.54,"close":47.86,"volume":2052320,"rsi_14":56.96,"sma_20":48.33,"sma_60":44.27,"sma_120":40.69},{"date":"2025-09-17","open":47.98,"high":48.49,"low":47.58,"close":47.96,"volume":1040022,"rsi_14":44.46,"sma_20":48.49,"sma_60":44.38,"sma_120":40.81},{"date":"2025-09-18","open":48.36,"high":50.19,"low":48.36,"close":50.01,"volume":1035060,"rsi_14":49.71,"sma_20":48.76,"sma_60":44.49,"sma_120":40.96},{"date":"2025-09-19","open":50.36,"high":50.36,"low":49.56,"close":49.8,"volume":1098910,"rsi_14":52.2,"sma_20":48.91,"sma_60":44.59,"sma_120":41.1},{"date":"2025-09-22","open":49.7,"high":50.24,"low":49.0,"close":50.19,"volume":902292,"rsi_14":63.32,"sma_20":49.06,"sma_60":44.71,"sma_120":41.26},{"date":"2025-09-23","open":50.21,"high":51.19,"low":49.91,"close":50.2,"volume":822099,"rsi_14":64.25,"sma_20":49.2,"sma_60":44.81,"sma_120":41.4},{"date":"2025-09-24","open":51.5,"high":51.94,"low":49.8,"close":50.13,"volume":977571,"rsi_14":60.83,"sma_20":49.4,"sma_60":44.92,"sma_120":41.54},{"date":"2025-09-25","open":49.5,"high":49.73,"low":48.72,"close":49.55,"volume":472437,"rsi_14":46.31,"sma_20":49.42,"sma_60":45.03,"sma_120":41.7},{"date":"2025-09-26","open":49.76,"high":50.21,"low":49.28,"close":50.09,"volume":519949,"rsi_14":47.6,"sma_20":49.42,"sma_60":45.18,"sma_120":41.87},{"date":"2025-09-29","open":50.7,"high":50.84,"low":49.3,"close":49.48,"volume":629421,"rsi_14":46.74,"sma_20":49.43,"sma_60":45.3,"sma_120":42.05},{"date":"2025-09-30","open":49.9,"high":49.92,"low":46.65,"close":47.33,"volume":1546860,"rsi_14":37.16,"sma_20":49.4,"sma_60":45.39,"sma_120":42.21},{"date":"2025-10-01","open":47.13,"high":48.39,"low":46.62,"close":47.0,"volume":755886,"rsi_14":34.24,"sma_20":49.36,"sma_60":45.47,"sma_120":42.34},{"date":"2025-10-02","open":46.99,"high":48.16,"low":46.4,"close":48.08,"volume":995273,"rsi_14":40.88,"sma_20":49.35,"sma_60":45.57,"sma_120":42.49},{"date":"2025-10-03","open":48.61,"high":49.38,"low":47.92,"close":48.07,"volume":874563,"rsi_14":43.3,"sma_20":49.25,"sma_60":45.7,"sma_120":42.63},{"date":"2025-10-06","open":48.92,"high":49.76,"low":47.01,"close":48.46,"volume":1325617,"rsi_14":53.52,"sma_20":49.15,"sma_60":45.84,"sma_120":42.77},{"date":"2025-10-07","open":48.86,"high":48.86,"low":46.11,"close":47.5,"volume":891459,"rsi_14":47.55,"sma_20":49.03,"sma_60":45.97,"sma_120":42.9},{"date":"2025-10-08","open":47.6,"high":48.38,"low":47.57,"close":48.08,"volume":486515,"rsi_14":37.8,"sma_20":48.95,"sma_60":46.1,"sma_120":43.04},{"date":"2025-10-09","open":48.32,"high":48.59,"low":47.58,"close":47.85,"volume":643116,"rsi_14":37.7,"sma_20":48.85,"sma_60":46.23,"sma_120":43.17},{"date":"2025-10-10","open":48.02,"high":48.4,"low":45.85,"close":46.01,"volume":704714,"rsi_14":27.72,"sma_20":48.65,"sma_60":46.31,"sma_120":43.31},{"date":"2025-10-13","open":46.84,"high":47.19,"low":46.11,"close":47.17,"volume":953817,"rsi_14":35.61,"sma_20":48.54,"sma_60":46.39,"sma_120":43.45},{"date":"2025-10-14","open":46.41,"high":47.32,"low":45.53,"close":47.02,"volume":642744,"rsi_14":35.34,"sma_20":48.5,"sma_60":46.48,"sma_120":43.57},{"date":"2025-10-15","open":47.08,"high":47.44,"low":46.31,"close":46.61,"volume":673660,"rsi_14":35.92,"sma_20":48.43,"sma_60":46.55,"sma_120":43.69},{"date":"2025-10-16","open":46.93,"high":47.88,"low":45.93,"close":46.68,"volume":943977,"rsi_14":32.9,"sma_20":48.26,"sma_60":46.63,"sma_120":43.79},{"date":"2025-10-17","open":46.64,"high":47.56,"low":46.34,"close":47.34,"volume":559111,"rsi_14":39.32,"sma_20":48.14,"sma_60":46.72,"sma_120":43.91},{"date":"2025-10-20","open":47.94,"high":48.48,"low":47.41,"close":47.99,"volume":465257,"rsi_14":53.87,"sma_20":48.03,"sma_60":46.83,"sma_120":44.03},{"date":"2025-10-21","open":47.92,"high":49.35,"low":47.7,"close":48.8,"volume":709564,"rsi_14":60.0,"sma_20":47.96,"sma_60":46.93,"sma_120":44.16},{"date":"2025-10-22","open":48.54,"high":48.68,"low":47.03,"close":47.7,"volume":526932,"rsi_14":47.89,"sma_20":47.84,"sma_60":47.0,"sma_120":44.27},{"date":"2025-10-23","open":47.81,"high":48.4,"low":47.5,"close":48.3,"volume":613289,"rsi_14":51.2,"sma_20":47.78,"sma_60":47.06,"sma_120":44.38},{"date":"2025-10-24","open":49.34,"high":49.92,"low":48.82,"close":49.83,"volume":404996,"rsi_14":56.37,"sma_20":47.77,"sma_60":47.16,"sma_120":44.51},{"date":"2025-10-27","open":50.0,"high":50.71,"low":49.77,"close":49.91,"volume":510588,"rsi_14":62.21,"sma_20":47.79,"sma_60":47.3,"sma_120":44.64},{"date":"2025-10-28","open":50.11,"high":50.4,"low":49.25,"close":50.25,"volume":518856,"rsi_14":61.27,"sma_20":47.93,"sma_60":47.41,"sma_120":44.77},{"date":"2025-10-29","open":50.12,"high":50.12,"low":48.13,"close":48.28,"volume":691669,"rsi_14":51.89,"sma_20":48.0,"sma_60":47.51,"sma_120":44.88},{"date":"2025-10-30","open":48.12,"high":49.29,"low":46.95,"close":47.0,"volume":1105260,"rsi_14":54.58,"sma_20":47.94,"sma_60":47.59,"sma_120":44.94},{"date":"2025-10-31","open":47.25,"high":47.56,"low":45.59,"close":47.48,"volume":1773893,"rsi_14":51.53,"sma_20":47.91,"sma_60":47.74,"sma_120":45.0},{"date":"2025-11-03","open":47.56,"high":48.45,"low":46.74,"close":48.28,"volume":760949,"rsi_14":55.84,"sma_20":47.9,"sma_60":47.82,"sma_120":45.05},{"date":"2025-11-04","open":47.0,"high":47.45,"low":46.0,"close":46.57,"volume":795421,"rsi_14":49.83,"sma_20":47.86,"sma_60":47.89,"sma_120":45.09},{"date":"2025-11-05","open":47.08,"high":47.08,"low":45.58,"close":46.12,"volume":716401,"rsi_14":47.75,"sma_20":47.76,"sma_60":47.97,"sma_120":45.11},{"date":"2025-11-06","open":46.21,"high":47.98,"low":45.23,"close":47.26,"volume":3358335,"rsi_14":49.69,"sma_20":47.73,"sma_60":48.06,"sma_120":45.15},{"date":"2025-11-07","open":56.41,"high":60.68,"low":53.5,"close":60.0,"volume":7763555,"rsi_14":73.99,"sma_20":48.43,"sma_60":48.35,"sma_120":45.29},{"date":"2025-11-10","open":60.58,"high":65.5,"low":59.1,"close":64.32,"volume":4447121,"rsi_14":77.19,"sma_20":49.29,"sma_60":48.67,"sma_120":45.46},{"date":"2025-11-11","open":63.52,"high":64.91,"low":63.12,"close":64.01,"volume":2491884,"rsi_14":79.39,"sma_20":50.14,"sma_60":48.99,"sma_120":45.64},{"date":"2025-11-12","open":64.0,"high":65.1,"low":61.3,"close":61.67,"volume":2138532,"rsi_14":72.67,"sma_20":50.89,"sma_60":49.27,"sma_120":45.8},{"date":"2025-11-13","open":61.31,"high":61.77,"low":58.44,"close":59.58,"volume":1774257,"rsi_14":66.22,"sma_20":51.53,"sma_60":49.52,"sma_120":45.94},{"date":"2025-11-14","open":58.0,"high":60.17,"low":57.8,"close":59.09,"volume":1216694,"rsi_14":65.07,"sma_20":52.12,"sma_60":49.72,"sma_120":46.07},{"date":"2025-11-17","open":59.09,"high":59.48,"low":56.55,"close":56.87,"volume":1175306,"rsi_14":60.24,"sma_20":52.57,"sma_60":49.89,"sma_120":46.19},{"date":"2025-11-18","open":56.54,"high":58.54,"low":56.54,"close":58.09,"volume":1826848,"rsi_14":65.53,"sma_20":53.03,"sma_60":50.06,"sma_120":46.32},{"date":"2025-11-19","open":58.08,"high":61.34,"low":58.0,"close":60.86,"volume":2390138,"rsi_14":70.95,"sma_20":53.69,"sma_60":50.31,"sma_120":46.47},{"date":"2025-11-20","open":62.02,"high":62.5,"low":58.63,"close":59.25,"volume":2107918,"rsi_14":67.2,"sma_20":54.24,"sma_60":50.48,"sma_120":46.59},{"date":"2025-11-21","open":59.3,"high":59.7,"low":56.4,"close":59.22,"volume":1326608,"rsi_14":66.36,"sma_20":54.71,"sma_60":50.63,"sma_120":46.72},{"date":"2025-11-24","open":58.43,"high":61.45,"low":58.25,"close":61.21,"volume":1596228,"rsi_14":71.71,"sma_20":55.27,"sma_60":50.83,"sma_120":46.88},{"date":"2025-11-25","open":60.56,"high":62.94,"low":60.28,"close":62.75,"volume":1181253,"rsi_14":73.89,"sma_20":55.9,"sma_60":51.08,"sma_120":47.04},{"date":"2025-11-26","open":62.7,"high":62.74,"low":60.48,"close":60.97,"volume":1042193,"rsi_14":69.34,"sma_20":56.53,"sma_60":51.3,"sma_120":47.19},{"date":"2025-11-28","open":61.09,"high":62.0,"low":60.68,"close":60.98,"volume":467185,"rsi_14":52.16,"sma_20":57.23,"sma_60":51.51,"sma_120":47.34},{"date":"2025-12-01","open":60.66,"high":60.89,"low":59.41,"close":59.72,"volume":1122515,"rsi_14":38.3,"sma_20":57.84,"sma_60":51.67,"sma_120":47.49},{"date":"2025-12-02","open":60.09,"high":62.65,"low":59.27,"close":61.63,"volume":1864601,"rsi_14":44.4,"sma_20":58.51,"sma_60":51.85,"sma_120":47.65},{"date":"2025-12-03","open":60.6,"high":62.62,"low":60.21,"close":62.58,"volume":1142949,"rsi_14":52.29,"sma_20":59.31,"sma_60":52.06,"sma_120":47.83},{"date":"2025-12-04","open":63.0,"high":64.0,"low":61.08,"close":62.12,"volume":1962160,"rsi_14":56.96,"sma_20":60.11,"sma_60":52.27,"sma_120":48.0},{"date":"2025-12-05","open":62.76,"high":65.2,"low":62.05,"close":64.77,"volume":3237768,"rsi_14":63.92,"sma_20":60.98,"sma_60":52.52,"sma_120":48.2},{"date":"2025-12-08","open":64.69,"high":66.23,"low":63.67,"close":64.78,"volume":2503330,"rsi_14":71.74,"sma_20":61.22,"sma_60":52.77,"sma_120":48.39},{"date":"2025-12-09","open":65.05,"high":68.91,"low":64.52,"close":68.83,"volume":3259028,"rsi_14":75.55,"sma_20":61.45,"sma_60":53.09,"sma_120":48.62},{"date":"2025-12-10","open":68.5,"high":70.43,"low":68.0,"close":68.73,"volume":2885402,"rsi_14":71.44,"sma_20":61.69,"sma_60":53.44,"sma_120":48.85},{"date":"2025-12-11","open":68.56,"high":69.2,"low":67.55,"close":68.34,"volume":2687307,"rsi_14":76.53,"sma_20":62.02,"sma_60":53.78,"sma_120":49.08},{"date":"2025-12-12","open":68.59,"high":69.97,"low":67.45,"close":68.98,"volume":2902124,"rsi_14":77.51,"sma_20":62.49,"sma_60":54.1,"sma_120":49.29},{"date":"2025-12-15","open":69.31,"high":69.89,"low":65.26,"close":66.15,"volume":2288290,"rsi_14":63.29,"sma_20":62.84,"sma_60":54.37,"sma_120":49.48},{"date":"2025-12-16","open":65.06,"high":66.86,"low":64.3,"close":65.31,"volume":1820727,"rsi_14":57.16,"sma_20":63.26,"sma_60":54.62,"sma_120":49.66},{"date":"2025-12-17","open":65.95,"high":66.92,"low":63.27,"close":63.99,"volume":2518641,"rsi_14":58.67,"sma_20":63.56,"sma_60":54.85,"sma_120":49.83},{"date":"2025-12-18","open":65.77,"high":67.36,"low":64.82,"close":65.72,"volume":2342288,"rsi_14":62.38,"sma_20":63.8,"sma_60":55.11,"sma_120":50.01},{"date":"2025-12-19","open":65.96,"high":66.84,"low":64.01,"close":66.81,"volume":3970222,"rsi_14":68.69,"sma_20":64.18,"sma_60":55.4,"sma_120":50.22},{"date":"2025-12-22","open":67.11,"high":68.38,"low":67.07,"close":68.11,"volume":1413871,"rsi_14":67.65,"sma_20":64.62,"sma_60":55.7,"sma_120":50.44},{"date":"2025-12-23","open":67.81,"high":67.82,"low":66.03,"close":66.66,"volume":1295321,"rsi_14":60.82,"sma_20":64.9,"sma_60":55.98,"sma_120":50.64},{"date":"2025-12-24","open":66.66,"high":67.41,"low":66.12,"close":66.81,"volume":573458,"rsi_14":62.64,"sma_20":65.1,"sma_60":56.31,"sma_120":50.85},{"date":"2025-12-26","open":66.56,"high":66.99,"low":65.77,"close":66.93,"volume":491536,"rsi_14":56.74,"sma_20":65.4,"sma_60":56.64,"sma_120":51.06},{"date":"2025-12-29","open":66.1,"high":66.55,"low":65.69,"close":66.06,"volume":715560,"rsi_14":53.79,"sma_20":65.65,"sma_60":56.94,"sma_120":51.26},{"date":"2025-12-30","open":65.9,"high":66.3,"low":65.12,"close":65.47,"volume":695589,"rsi_14":37.48,"sma_20":65.94,"sma_60":57.23,"sma_120":51.46},{"date":"2025-12-31","open":65.13,"high":65.44,"low":62.3,"close":62.46,"volume":2050928,"rsi_14":30.8,"sma_20":65.98,"sma_60":57.46,"sma_120":51.65},{"date":"2026-01-02","open":62.98,"high":63.07,"low":57.18,"close":59.57,"volume":3532423,"rsi_14":26.71,"sma_20":65.83,"sma_60":57.67,"sma_120":51.82},{"date":"2026-01-05","open":59.35,"high":60.55,"low":58.76,"close":58.87,"volume":1506896,"rsi_14":23.24,"sma_20":65.67,"sma_60":57.85,"sma_120":51.97},{"date":"2026-01-06","open":58.7,"high":60.09,"low":57.58,"close":59.18,"volume":1793217,"rsi_14":28.71,"sma_20":65.39,"sma_60":58.03,"sma_120":52.13},{"date":"2026-01-07","open":59.66,"high":63.33,"low":59.06,"close":62.96,"volume":2203553,"rsi_14":43.92,"sma_20":65.3,"sma_60":58.32,"sma_120":52.31},{"date":"2026-01-08","open":62.47,"high":62.85,"low":58.54,"close":60.08,"volume":1598388,"rsi_14":40.63,"sma_20":64.86,"sma_60":58.53,"sma_120":52.46},{"date":"2026-01-09","open":60.15,"high":61.2,"low":59.17,"close":59.27,"volume":1162796,"rsi_14":33.83,"sma_20":64.39,"sma_60":58.74,"sma_120":52.61},{"date":"2026-01-12","open":58.95,"high":59.26,"low":57.26,"close":57.79,"volume":1695277,"rsi_14":27.83,"sma_20":63.86,"sma_60":58.92,"sma_120":52.73},{"date":"2026-01-13","open":58.0,"high":59.4,"low":56.88,"close":58.73,"volume":1452881,"rsi_14":26.53,"sma_20":63.35,"sma_60":59.12,"sma_120":52.87},{"date":"2026-01-14","open":58.25,"high":58.4,"low":54.27,"close":56.36,"volume":2595745,"rsi_14":25.36,"sma_20":62.86,"sma_60":59.27,"sma_120":53.0},{"date":"2026-01-15","open":56.73,"high":58.2,"low":56.16,"close":58.01,"volume":2031743,"rsi_14":30.36,"sma_20":62.49,"sma_60":59.44,"sma_120":53.13},{"date":"2026-01-16","open":58.43,"high":58.78,"low":56.61,"close":56.89,"volume":1545256,"rsi_14":28.55,"sma_20":62.14,"sma_60":59.58,"sma_120":53.25},{"date":"2026-01-20","open":55.91,"high":57.45,"low":55.5,"close":55.9,"volume":1240861,"rsi_14":28.4,"sma_20":61.65,"sma_60":59.71,"sma_120":53.36},{"date":"2026-01-21","open":55.86,"high":56.42,"low":53.38,"close":54.15,"volume":3078459,"rsi_14":27.07,"sma_20":61.01,"sma_60":59.81,"sma_120":53.43},{"date":"2026-01-22","open":54.62,"high":57.88,"low":54.41,"close":56.96,"volume":2601744,"rsi_14":38.77,"sma_20":60.46,"sma_60":59.93,"sma_120":53.55},{"date":"2026-01-23","open":56.89,"high":59.19,"low":55.94,"close":58.43,"volume":1355900,"rsi_14":47.53,"sma_20":60.04,"sma_60":60.07,"sma_120":53.68},{"date":"2026-01-26","open":58.74,"high":61.31,"low":58.45,"close":59.63,"volume":2157900,"rsi_14":51.61,"sma_20":59.69,"sma_60":60.23,"sma_120":53.82},{"date":"2026-01-27","open":60.25,"high":60.95,"low":58.57,"close":59.17,"volume":1623900,"rsi_14":49.98,"sma_20":59.3,"sma_60":60.41,"sma_120":53.96},{"date":"2026-01-28","open":59.49,"high":61.4,"low":59.38,"close":60.08,"volume":1227300,"rsi_14":43.08,"sma_20":59.0,"sma_60":60.63,"sma_120":54.11},{"date":"2026-01-29","open":58.72,"high":58.83,"low":54.15,"close":55.43,"volume":2817300,"rsi_14":39.71,"sma_20":58.5,"sma_60":60.76,"sma_120":54.25},{"date":"2026-01-30","open":55.12,"high":57.16,"low":54.05,"close":54.8,"volume":1654400,"rsi_14":40.03,"sma_20":58.11,"sma_60":60.87,"sma_120":54.34},{"date":"2026-02-02","open":54.89,"high":56.61,"low":53.96,"close":55.52,"volume":1499400,"rsi_14":44.76,"sma_20":57.91,"sma_60":61.02,"sma_120":54.45},{"date":"2026-02-03","open":54.92,"high":55.27,"low":50.2,"close":51.8,"volume":3667200,"rsi_14":35.82,"sma_20":57.56,"sma_60":61.11,"sma_120":54.54},{"date":"2026-02-04","open":51.62,"high":52.46,"low":49.5,"close":52.0,"volume":2447400,"rsi_14":40.21,"sma_20":57.2,"sma_60":61.19,"sma_120":54.63},{"date":"2026-02-05","open":51.12,"high":53.48,"low":46.88,"close":47.65,"volume":5826900,"rsi_14":29.26,"sma_20":56.43,"sma_60":60.98,"sma_120":54.67},{"date":"2026-02-06","open":48.72,"high":49.77,"low":45.73,"close":47.99,"volume":3499800,"rsi_14":31.6,"sma_20":55.83,"sma_60":60.71,"sma_120":54.69},{"date":"2026-02-09","open":48.28,"high":52.29,"low":47.4,"close":51.25,"volume":3610072,"rsi_14":34.76,"sma_20":59.69,"sma_60":59.95,"sma_120":53.62},{"date":"2026-02-10","open":52.0,"high":54.22,"low":51.5,"close":53.2,"volume":3017867,"rsi_14":40.07,"sma_20":59.0,"sma_60":60.0,"sma_120":53.71},{"date":"2026-02-11","open":52.81,"high":53.8,"low":50.11,"close":51.99,"volume":2703243,"rsi_14":37.8,"sma_20":58.26,"sma_60":60.06,"sma_120":53.79},{"date":"2026-02-12","open":52.0,"high":54.57,"low":51.72,"close":53.3,"volume":6207178,"rsi_14":32.09,"sma_20":57.62,"sma_60":60.17,"sma_120":53.88},{"date":"2026-02-13","open":52.98,"high":56.34,"low":51.29,"close":51.68,"volume":7972719,"rsi_14":33.66,"sma_20":56.93,"sma_60":60.24,"sma_120":53.99},{"date":"2026-02-17","open":50.88,"high":51.65,"low":46.44,"close":47.56,"volume":5704576,"rsi_14":29.83,"sma_20":56.19,"sma_60":60.22,"sma_120":54.02},{"date":"2026-02-18","open":47.76,"high":49.33,"low":46.67,"close":47.61,"volume":2013000,"rsi_14":27.82,"sma_20":53.51,"sma_60":59.65,"sma_120":54.98},{"date":"2026-02-19","open":47.87,"high":50.62,"low":47.03,"close":50.29,"volume":2257400,"rsi_14":40.17,"sma_20":53.32,"sma_60":59.5,"sma_120":54.99},{"date":"2026-02-20","open":50.06,"high":51.84,"low":37.32,"close":37.75,"volume":15079078,"rsi_14":27.6,"sma_20":52.36,"sma_60":59.15,"sma_120":54.89},{"date":"2026-02-23","open":38.08,"high":38.15,"low":34.43,"close":34.75,"volume":8309500,"rsi_14":24.25,"sma_20":51.17,"sma_60":58.7,"sma_120":54.77},{"date":"2026-02-24","open":34.79,"high":37.24,"low":34.05,"close":37.19,"volume":7651828,"rsi_14":20.87,"sma_20":54.01,"sma_60":59.93,"sma_120":53.95},{"date":"2026-02-25","open":37.46,"high":39.72,"low":36.99,"close":38.76,"volume":5790090,"rsi_14":25.67,"sma_20":52.99,"sma_60":59.79,"sma_120":53.92},{"date":"2026-02-26","open":40.06,"high":42.73,"low":39.92,"close":41.56,"volume":4360955,"rsi_14":27.96,"sma_20":51.92,"sma_60":59.48,"sma_120":53.91},{"date":"2026-02-27","open":39.65,"high":40.22,"low":38.5,"close":40.15,"volume":4849491,"rsi_14":27.75,"sma_20":50.92,"sma_60":59.08,"sma_120":53.87},{"date":"2026-03-02","open":39.85,"high":41.73,"low":38.81,"close":41.58,"volume":2988645,"rsi_14":31.18,"sma_20":50.04,"sma_60":58.7,"sma_120":53.85},{"date":"2026-03-03","open":40.43,"high":42.81,"low":39.65,"close":42.24,"volume":3111940,"rsi_14":33.89,"sma_20":49.26,"sma_60":58.38,"sma_120":53.83},{"date":"2026-03-04","open":41.06,"high":42.16,"low":39.03,"close":39.19,"volume":4229481,"rsi_14":26.12,"sma_20":48.28,"sma_60":58.04,"sma_120":53.78},{"date":"2026-03-05","open":39.49,"high":42.37,"low":39.49,"close":41.1,"volume":4592235,"rsi_14":34.81,"sma_20":47.52,"sma_60":57.74,"sma_120":53.73},{"date":"2026-03-06","open":40.96,"high":42.47,"low":39.76,"close":40.59,"volume":3882290,"rsi_14":30.27,"sma_20":46.65,"sma_60":57.47,"sma_120":53.68},{"date":"2026-03-09","open":40.27,"high":42.27,"low":39.9,"close":42.18,"volume":2689785,"rsi_14":34.83,"sma_20":45.91,"sma_60":57.2,"sma_120":53.63},{"date":"2026-03-10","open":42.48,"high":42.7,"low":40.07,"close":40.91,"volume":1691690,"rsi_14":30.83,"sma_20":45.16,"sma_60":56.87,"sma_120":53.59},{"date":"2026-03-11","open":40.96,"high":42.22,"low":40.9,"close":41.85,"volume":1696355,"rsi_14":34.46,"sma_20":44.55,"sma_60":56.58,"sma_120":53.53},{"date":"2026-03-12","open":41.63,"high":43.11,"low":40.47,"close":41.89,"volume":2023040,"rsi_14":39.7,"sma_20":43.8,"sma_60":56.29,"sma_120":53.46},{"date":"2026-03-13","open":41.62,"high":42.79,"low":40.51,"close":41.07,"volume":1797317,"rsi_14":58.94,"sma_20":43.29,"sma_60":55.96,"sma_120":53.39},{"date":"2026-03-16","open":42.59,"high":43.77,"low":42.5,"close":43.09,"volume":2653852,"rsi_14":64.74,"sma_20":42.78,"sma_60":55.63,"sma_120":53.35},{"date":"2026-03-17","open":42.9,"high":44.58,"low":42.86,"close":43.83,"volume":1488476,"rsi_14":63.21,"sma_20":42.37,"sma_60":55.34,"sma_120":53.32},{"date":"2026-03-18","open":43.75,"high":44.54,"low":43.51,"close":43.87,"volume":1402805,"rsi_14":57.03,"sma_20":41.9,"sma_60":55.06,"sma_120":53.28},{"date":"2026-03-19","open":43.6,"high":44.66,"low":43.12,"close":43.46,"volume":2266883,"rsi_14":60.73,"sma_20":41.49,"sma_60":54.79,"sma_120":53.23},{"date":"2026-03-20","open":43.39,"high":43.39,"low":41.02,"close":42.27,"volume":10008811,"rsi_14":52.27,"sma_20":41.23,"sma_60":54.46,"sma_120":53.16},{"date":"2026-03-23","open":41.91,"high":44.45,"low":41.0,"close":42.64,"volume":2128905,"rsi_14":51.34,"sma_20":41.47,"sma_60":54.13,"sma_120":53.1},{"date":"2026-03-24","open":44.27,"high":44.8,"low":41.5,"close":42.78,"volume":2380583,"rsi_14":64.97,"sma_20":41.75,"sma_60":53.81,"sma_120":53.04},{"date":"2026-03-25","open":44.54,"high":48.0,"low":44.16,"close":47.13,"volume":5298501,"rsi_14":70.89,"sma_20":42.17,"sma_60":53.52,"sma_120":53.02},{"date":"2026-03-26","open":46.42,"high":49.1,"low":46.42,"close":46.91,"volume":2737075,"rsi_14":72.35,"sma_20":42.44,"sma_60":53.22,"sma_120":52.99},{"date":"2026-03-27","open":44.45,"high":45.17,"low":41.52,"close":43.34,"volume":3807500,"rsi_14":53.58,"sma_20":42.6,"sma_60":52.79,"sma_120":52.94},{"date":"2026-03-30","open":43.16,"high":44.34,"low":42.01,"close":42.76,"volume":2683056,"rsi_14":55.99,"sma_20":42.65,"sma_60":52.36,"sma_120":52.9},{"date":"2026-03-31","open":43.96,"high":47.06,"low":43.89,"close":46.93,"volume":3212704,"rsi_14":63.61,"sma_20":42.89,"sma_60":52.0,"sma_120":52.89},{"date":"2026-04-01","open":47.56,"high":49.64,"low":46.75,"close":48.46,"volume":3265029,"rsi_14":66.3,"sma_20":43.35,"sma_60":51.66,"sma_120":52.88},{"date":"2026-04-02","open":47.57,"high":51.32,"low":47.57,"close":50.61,"volume":2766712,"rsi_14":72.21,"sma_20":43.83,"sma_60":51.4,"sma_120":52.89},{"date":"2026-04-06","open":50.4,"high":51.25,"low":48.5,"close":49.31,"volume":1652395,"rsi_14":64.98,"sma_20":44.26,"sma_60":51.14,"sma_120":52.88},{"date":"2026-04-07","open":49.33,"high":50.48,"low":48.1,"close":49.08,"volume":1860655,"rsi_14":62.96,"sma_20":44.61,"sma_60":50.89,"sma_120":52.87},{"date":"2026-04-08","open":51.66,"high":52.0,"low":46.4,"close":46.66,"volume":2734628,"rsi_14":56.16,"sma_20":44.9,"sma_60":50.57,"sma_120":52.84},{"date":"2026-04-09","open":46.25,"high":46.46,"low":41.81,"close":44.46,"volume":4495299,"rsi_14":52.05,"sma_20":45.03,"sma_60":50.2,"sma_120":52.8},{"date":"2026-04-10","open":44.37,"high":44.37,"low":41.73,"close":43.22,"volume":2567537,"rsi_14":51.94,"sma_20":45.09,"sma_60":49.78,"sma_120":52.74},{"date":"2026-04-13","open":42.98,"high":45.33,"low":42.4,"close":45.23,"volume":2296527,"rsi_14":54.96,"sma_20":45.3,"sma_60":49.42,"sma_120":52.7},{"date":"2026-04-14","open":45.06,"high":46.19,"low":43.47,"close":44.36,"volume":1614636,"rsi_14":52.94,"sma_20":45.37,"sma_60":49.05,"sma_120":52.68},{"date":"2026-04-15","open":42.15,"high":43.94,"low":41.1,"close":42.87,"volume":5790013,"rsi_14":41.12,"sma_20":45.32,"sma_60":48.65,"sma_120":52.65},{"date":"2026-04-16","open":44.06,"high":44.5,"low":42.41,"close":43.62,"volume":2331634,"rsi_14":43.29,"sma_20":45.3,"sma_60":48.28,"sma_120":52.61},{"date":"2026-04-17","open":44.34,"high":44.97,"low":43.33,"close":44.12,"volume":3311395,"rsi_14":51.83,"sma_20":45.34,"sma_60":47.92,"sma_120":52.58},{"date":"2026-04-20","open":44.0,"high":45.65,"low":43.71,"close":45.56,"volume":1226157,"rsi_14":56.28,"sma_20":45.5,"sma_60":47.64,"sma_120":52.55},{"date":"2026-04-21","open":45.76,"high":47.38,"low":45.67,"close":46.1,"volume":1701775,"rsi_14":47.78,"sma_20":45.68,"sma_60":47.41,"sma_120":52.54},{"date":"2026-04-22","open":46.72,"high":47.55,"low":45.84,"close":46.81,"volume":974188,"rsi_14":45.38,"sma_20":45.88,"sma_60":47.21,"sma_120":52.53},{"date":"2026-04-23","open":45.25,"high":46.24,"low":42.93,"close":43.97,"volume":2172046,"rsi_14":32.09,"sma_20":45.72,"sma_60":46.96,"sma_120":52.5},{"date":"2026-04-24","open":44.34,"high":45.29,"low":43.5,"close":45.25,"volume":1331161,"rsi_14":39.04,"sma_20":45.64,"sma_60":46.66,"sma_120":52.49},{"date":"2026-04-27","open":45.27,"high":47.06,"low":45.23,"close":46.18,"volume":1727577,"rsi_14":42.46,"sma_20":45.78,"sma_60":46.43,"sma_120":52.48},{"date":"2026-04-28","open":46.34,"high":47.5,"low":44.77,"close":45.5,"volume":2794360,"rsi_14":46.68,"sma_20":45.91,"sma_60":46.2,"sma_120":52.47},{"date":"2026-04-29","open":45.46,"high":46.86,"low":44.5,"close":46.27,"volume":2186330,"rsi_14":55.64,"sma_20":45.88,"sma_60":46.01,"sma_120":52.47},{"date":"2026-04-30","open":46.15,"high":46.72,"low":44.96,"close":46.44,"volume":2183742,"rsi_14":60.75,"sma_20":45.78,"sma_60":45.81,"sma_120":52.46},{"date":"2026-05-01","open":48.07,"high":50.92,"low":48.07,"close":49.89,"volume":2230707,"rsi_14":64.19,"sma_20":45.74,"sma_60":45.7,"sma_120":52.49},{"date":"2026-05-04","open":49.89,"high":52.93,"low":49.89,"close":52.58,"volume":2241217,"rsi_14":72.53,"sma_20":45.91,"sma_60":45.61,"sma_120":52.52},{"date":"2026-05-05","open":52.83,"high":54.69,"low":52.16,"close":54.41,"volume":2447441,"rsi_14":81.05,"sma_20":46.17,"sma_60":45.57,"sma_120":52.57},{"date":"2026-05-06","open":53.59,"high":53.89,"low":51.62,"close":53.81,"volume":2177170,"rsi_14":77.65,"sma_20":46.53,"sma_60":45.53,"sma_120":52.62},{"date":"2026-05-07","open":55.95,"high":57.82,"low":55.0,"close":57.02,"volume":4855840,"rsi_14":80.51,"sma_20":47.16,"sma_60":45.58,"sma_120":52.69},{"date":"2026-05-08","open":66.35,"high":72.06,"low":62.51,"close":70.55,"volume":9196270,"rsi_14":87.6,"sma_20":48.53,"sma_60":45.81,"sma_120":52.87},{"date":"2026-05-11","open":69.01,"high":71.65,"low":66.82,"close":69.01,"volume":3930946,"rsi_14":83.46,"sma_20":49.72,"sma_60":46.1,"sma_120":53.03},{"date":"2026-05-12","open":68.34,"high":68.78,"low":65.17,"close":67.55,"volume":3853507,"rsi_14":79.65,"sma_20":50.88,"sma_60":46.34,"sma_120":53.17},{"date":"2026-05-13","open":67.9,"high":67.9,"low":63.62,"close":64.18,"volume":3306918,"rsi_14":78.46,"sma_20":51.94,"sma_60":46.54,"sma_120":53.3},{"date":"2026-05-14","open":64.89,"high":65.61,"low":62.01,"close":65.08,"volume":2563652,"rsi_14":78.22,"sma_20":53.01,"sma_60":46.74,"sma_120":53.45},{"date":"2026-05-15","open":64.99,"high":67.47,"low":63.91,"close":66.16,"volume":1732948,"rsi_14":78.32,"sma_20":54.12,"sma_60":46.98,"sma_120":53.61},{"date":"2026-05-18","open":65.9,"high":68.38,"low":65.5,"close":67.91,"volume":1656156,"rsi_14":80.83,"sma_20":55.23,"sma_60":47.32,"sma_120":53.77},{"date":"2026-05-19","open":68.77,"high":70.83,"low":67.36,"close":70.63,"volume":2686764,"rsi_14":81.8,"sma_20":56.46,"sma_60":47.87,"sma_120":53.97},{"date":"2026-05-20","open":69.54,"high":73.72,"low":68.75,"close":73.43,"volume":3160090,"rsi_14":82.97,"sma_20":57.79,"sma_60":48.47,"sma_120":54.2},{"date":"2026-05-21","open":72.2,"high":73.13,"low":70.87,"close":71.44,"volume":1356531,"rsi_14":77.3,"sma_20":59.16,"sma_60":49.02,"sma_120":54.4},{"date":"2026-05-22","open":72.4,"high":74.17,"low":71.68,"close":73.99,"volume":2236813,"rsi_14":77.22,"sma_20":60.6,"sma_60":49.56,"sma_120":54.52},{"date":"2026-05-26","open":74.0,"high":75.08,"low":71.03,"close":73.01,"volume":2553374,"rsi_14":74.17,"sma_20":61.94,"sma_60":50.11,"sma_120":54.59},{"date":"2026-05-27","open":72.25,"high":73.04,"low":70.34,"close":71.38,"volume":1386139,"rsi_14":72.23,"sma_20":63.24,"sma_60":50.6,"sma_120":54.65},{"date":"2026-05-28","open":73.5,"high":74.19,"low":72.01,"close":72.77,"volume":1422681,"rsi_14":70.89,"sma_20":64.56,"sma_60":51.11,"sma_120":54.75},{"date":"2026-05-29","open":74.2,"high":79.87,"low":73.82,"close":79.48,"volume":3329426,"rsi_14":64.46,"sma_20":66.21,"sma_60":51.78,"sma_120":54.91},{"date":"2026-06-01","open":80.12,"high":88.57,"low":79.82,"close":88.31,"volume":4130466,"rsi_14":75.29,"sma_20":68.14,"sma_60":52.57,"sma_120":55.15},{"date":"2026-06-02","open":84.56,"high":89.16,"low":83.73,"close":88.05,"volume":3660647,"rsi_14":77.73,"sma_20":69.91,"sma_60":53.36,"sma_120":55.41},{"date":"2026-06-03","open":85.8,"high":86.17,"low":82.8,"close":83.86,"volume":2064566,"rsi_14":76.05,"sma_20":71.38,"sma_60":54.06,"sma_120":55.63},{"date":"2026-06-04","open":82.9,"high":86.42,"low":81.0,"close":86.16,"volume":1800875,"rsi_14":76.9,"sma_20":73.0,"sma_60":54.81,"sma_120":55.84},{"date":"2026-06-05","open":85.41,"high":86.0,"low":82.84,"close":84.0,"volume":2399584,"rsi_14":72.16,"sma_20":74.35,"sma_60":55.51,"sma_120":56.05},{"date":"2026-06-08","open":84.81,"high":87.86,"low":82.98,"close":85.67,"volume":2447657,"rsi_14":72.1,"sma_20":75.1,"sma_60":56.24,"sma_120":56.27},{"date":"2026-06-09","open":84.74,"high":85.84,"low":79.66,"close":81.26,"volume":2490803,"rsi_14":62.69,"sma_20":75.72,"sma_60":56.91,"sma_120":56.43},{"date":"2026-06-10","open":82.7,"high":85.64,"low":80.1,"close":80.36,"volume":2170754,"rsi_14":58.67,"sma_20":76.36,"sma_60":57.53,"sma_120":56.58},{"date":"2026-06-11","open":79.86,"high":81.76,"low":77.27,"close":78.48,"volume":2418004,"rsi_14":58.83,"sma_20":77.07,"sma_60":58.11,"sma_120":56.73},{"date":"2026-06-12","open":79.54,"high":80.83,"low":76.58,"close":77.74,"volume":1961539,"rsi_14":54.93,"sma_20":77.7,"sma_60":58.67,"sma_120":56.87},{"date":"2026-06-15","open":79.21,"high":80.59,"low":78.2,"close":80.39,"volume":2307287,"rsi_14":59.29,"sma_20":78.42,"sma_60":59.29,"sma_120":57.04},{"date":"2026-06-16","open":80.39,"high":82.66,"low":78.1,"close":78.48,"volume":2561995,"rsi_14":58.88,"sma_20":78.94,"sma_60":59.89,"sma_120":57.18},{"date":"2026-06-17","open":78.05,"high":84.3,"low":77.75,"close":81.35,"volume":2314454,"rsi_14":60.34,"sma_20":79.48,"sma_60":60.54,"sma_120":57.34},{"date":"2026-06-18","open":80.87,"high":83.5,"low":79.0,"close":82.72,"volume":3199034,"rsi_14":54.48,"sma_20":79.95,"sma_60":61.2,"sma_120":57.51},{"date":"2026-06-22","open":82.06,"high":84.3,"low":78.8,"close":79.89,"volume":1572685,"rsi_14":36.03,"sma_20":80.37,"sma_60":61.75,"sma_120":57.63},{"date":"2026-06-23","open":78.08,"high":80.3,"low":77.53,"close":78.71,"volume":1829228,"rsi_14":34.96,"sma_20":80.6,"sma_60":62.28,"sma_120":57.75},{"date":"2026-06-24","open":78.7,"high":79.48,"low":75.67,"close":76.66,"volume":2131765,"rsi_14":37.55,"sma_20":80.79,"sma_60":62.84,"sma_120":57.81},{"date":"2026-06-25","open":77.27,"high":79.76,"low":75.15,"close":78.8,"volume":2217818,"rsi_14":37.2,"sma_20":81.16,"sma_60":63.44,"sma_120":57.9},{"date":"2026-06-26","open":78.86,"high":87.99,"low":78.86,"close":87.58,"volume":26093692,"rsi_14":55.06,"sma_20":81.9,"sma_60":64.11,"sma_120":58.06},{"date":"2026-06-29","open":88.69,"high":90.33,"low":85.68,"close":90.09,"volume":4812135,"rsi_14":56.1,"sma_20":82.43,"sma_60":64.81,"sma_120":58.23},{"date":"2026-06-30","open":88.62,"high":93.12,"low":88.51,"close":90.88,"volume":2943749,"rsi_14":64.75,"sma_20":82.56,"sma_60":65.48,"sma_120":58.44},{"date":"2026-07-01","open":92.61,"high":92.94,"low":88.9,"close":90.39,"volume":2912951,"rsi_14":65.58,"sma_20":82.67,"sma_60":66.16,"sma_120":58.65},{"date":"2026-07-02","open":91.71,"high":96.0,"low":90.75,"close":94.81,"volume":3115827,"rsi_14":73.51,"sma_20":83.22,"sma_60":66.93,"sma_120":58.91},{"date":"2026-07-06","open":93.38,"high":98.93,"low":92.0,"close":98.1,"volume":2437135,"rsi_14":77.31,"sma_20":83.82,"sma_60":67.78,"sma_120":59.18},{"date":"2026-07-07","open":98.51,"high":99.22,"low":92.42,"close":96.2,"volume":2405336,"rsi_14":71.64,"sma_20":84.43,"sma_60":68.65,"sma_120":59.42},{"date":"2026-07-08","open":94.93,"high":96.26,"low":91.31,"close":92.73,"volume":2295826,"rsi_14":68.71,"sma_20":84.78,"sma_60":69.47,"sma_120":59.63},{"date":"2026-07-09","open":91.95,"high":96.74,"low":91.34,"close":95.5,"volume":1955037,"rsi_14":68.62,"sma_20":85.49,"sma_60":70.31,"sma_120":59.87},{"date":"2026-07-10","open":96.75,"high":96.75,"low":89.19,"close":90.74,"volume":1850085,"rsi_14":59.69,"sma_20":86.01,"sma_60":71.08,"sma_120":60.07},{"date":"2026-07-13","open":91.23,"high":92.36,"low":89.3,"close":92.02,"volume":1714898,"rsi_14":65.23,"sma_20":86.69,"sma_60":71.9,"sma_120":60.28},{"date":"2026-07-14","open":90.3,"high":95.91,"low":89.33,"close":91.17,"volume":2238320,"rsi_14":65.77,"sma_20":87.36,"sma_60":72.69,"sma_120":60.48},{"date":"2026-07-15","open":93.32,"high":93.92,"low":88.7,"close":91.28,"volume":1504037,"rsi_14":69.46,"sma_20":87.91,"sma_60":73.48,"sma_120":60.7},{"date":"2026-07-16","open":91.55,"high":91.98,"low":85.84,"close":86.53,"volume":1843269,"rsi_14":59.62,"sma_20":88.31,"sma_60":74.16,"sma_120":60.9},{"date":"2026-07-17","open":83.26,"high":88.61,"low":83.07,"close":88.54,"volume":2017569,"rsi_14":51.44,"sma_20":88.67,"sma_60":74.87,"sma_120":61.14},{"date":"2026-07-20","open":88.0,"high":93.14,"low":87.39,"close":90.43,"volume":1852850,"rsi_14":50.52,"sma_20":89.05,"sma_60":75.6,"sma_120":61.4},{"date":"2026-07-21","open":86.54,"high":89.16,"low":83.98,"close":86.56,"volume":2425964,"rsi_14":43.98,"sma_20":89.39,"sma_60":76.31,"sma_120":61.63},{"date":"2026-07-22","open":85.46,"high":85.85,"low":78.88,"close":79.68,"volume":3844069,"rsi_14":37.33,"sma_20":89.43,"sma_60":76.88,"sma_120":61.77},{"date":"2026-07-23","open":80.33,"high":81.58,"low":78.11,"close":81.25,"volume":1768435,"rsi_14":32.79,"sma_20":89.66,"sma_60":77.46,"sma_120":61.95},{"date":"2026-07-24","open":82.98,"high":83.04,"low":79.42,"close":80.16,"volume":1437143,"rsi_14":25.89,"sma_20":89.73,"sma_60":78.04,"sma_120":62.12},{"date":"2026-07-27","open":82.26,"high":83.23,"low":80.18,"close":81.23,"volume":908356,"rsi_14":29.42,"sma_20":89.41,"sma_60":78.62,"sma_120":62.32},{"date":"2026-07-28","open":82.0,"high":82.0,"low":72.14,"close":76.43,"volume":3513643,"rsi_14":28.38,"sma_20":88.73,"sma_60":79.12,"sma_120":62.47},{"date":"2026-07-29","open":76.9,"high":79.22,"low":72.27,"close":73.28,"volume":3729875,"rsi_14":20.82,"sma_20":87.85,"sma_60":79.51,"sma_120":62.61},{"date":"2026-07-30","open":74.02,"high":78.55,"low":73.4,"close":78.42,"volume":2242586,"rsi_14":33.99,"sma_20":87.25,"sma_60":79.94,"sma_120":62.78},{"date":"2026-07-31","open":78.44,"high":81.57,"low":77.44,"close":79.79,"volume":1901712,"rsi_14":34.14,"sma_20":86.5,"sma_60":80.37,"sma_120":62.97},{"date":"2026-08-03","open":80.54,"high":82.69,"low":79.53,"close":82.4,"volume":1983946,"rsi_14":39.12,"sma_20":85.72,"sma_60":80.84,"sma_120":62.94},{"date":"2026-08-04","open":82.22,"high":86.96,"low":82.01,"close":86.22,"volume":1841708,"rsi_14":44.25,"sma_20":85.22,"sma_60":81.33,"sma_120":63.22},{"date":"2026-08-05","open":86.85,"high":89.19,"low":84.4,"close":84.52,"volume":2028490,"rsi_14":47.55,"sma_20":84.81,"sma_60":81.56,"sma_120":63.49},{"date":"2026-08-06","open":79.86,"high":85.48,"low":79.5,"close":83.04,"volume":3117957,"rsi_14":43.2,"sma_20":84.18,"sma_60":81.8,"sma_120":63.73},{"date":"2026-08-07","open":96.25,"high":96.25,"low":84.79,"close":89.52,"volume":4369694,"rsi_14":48.99,"sma_20":84.12,"sma_60":82.16,"sma_120":64.05},{"date":"2026-08-10","open":88.98,"high":90.05,"low":85.3,"close":88.15,"volume":2239402},{"date":"2026-08-11","open":87.86,"high":88.85,"low":85.84,"close":86.1,"volume":2120400,"rsi_14":58.51,"sma_20":83.68,"sma_60":82.91,"sma_120":64.71},{"date":"2026-08-12","open":86.23,"high":89.73,"low":85.36,"close":86.04,"volume":2084164},{"date":"2026-08-13","open":87.0,"high":95.71,"low":86.18,"close":95.15,"volume":3115819,"rsi_14":66.95,"sma_20":83.85,"sma_60":83.7,"sma_120":65.48},{"date":"2026-08-14","open":95.67,"high":98.47,"low":94.58,"close":96.17,"volume":2427875,"rsi_14":66.91,"sma_20":84.23,"sma_60":84.12,"sma_120":66.0},{"date":"2026-08-17","open":95.28,"high":96.81,"low":93.46,"close":94.64,"volume":1853493,"rsi_14":72.26,"sma_20":84.44,"sma_60":84.48,"sma_120":66.48},{"date":"2026-08-18","open":94.03,"high":96.61,"low":90.97,"close":91.6,"volume":1305227,"rsi_14":72.47,"sma_20":84.69,"sma_60":84.81,"sma_120":66.92},{"date":"2026-08-19","open":91.21,"high":92.17,"low":87.39,"close":91.21,"volume":1922901,"rsi_14":67.75,"sma_20":85.27,"sma_60":85.1,"sma_120":67.33},{"date":"2026-08-20","open":90.95,"high":91.94,"low":88.27,"close":89.72,"volume":1702152,"rsi_14":63.73,"sma_20":85.69,"sma_60":85.38,"sma_120":67.74},{"date":"2026-08-21","open":89.6,"high":92.32,"low":86.04,"close":92.13,"volume":1797035,"rsi_14":63.53,"sma_20":86.29,"sma_60":85.73,"sma_120":68.16},{"date":"2026-08-24","open":90.8,"high":91.36,"low":88.43,"close":90.14,"volume":1121541},{"date":"2026-08-25","open":92.25,"high":93.0,"low":87.67,"close":89.48,"volume":1441753,"rsi_14":57.5,"sma_20":87.39,"sma_60":86.18,"sma_120":68.98},{"date":"2026-08-26","open":88.12,"high":93.75,"low":87.15,"close":92.8,"volume":1143340,"rsi_14":63.97,"sma_20":88.36,"sma_60":86.26,"sma_120":69.41},{"date":"2026-08-27","open":96.4,"high":104.83,"low":96.4,"close":104.03,"volume":3829707,"rsi_14":68.29,"sma_20":89.64,"sma_60":86.52,"sma_120":69.94},{"date":"2026-08-28","open":103.66,"high":105.76,"low":98.01,"close":98.74,"volume":2610903,"rsi_14":62.15,"sma_20":90.59,"sma_60":86.77,"sma_120":70.41},{"date":"2026-08-31","open":98.42,"high":100.73,"low":96.06,"close":100.07,"volume":2193528,"rsi_14":66.29,"sma_20":91.47,"sma_60":87.0,"sma_120":70.91},{"date":"2026-09-01","open":98.6,"high":99.7,"low":91.29,"close":91.78,"volume":2739075},{"date":"2026-09-02","open":92.24,"high":92.72,"low":88.0,"close":91.73,"volume":2203951,"rsi_14":45.93,"sma_20":92.11,"sma_60":87.23,"sma_120":71.74},{"date":"2026-09-03","open":92.77,"high":94.83,"low":90.16,"close":90.61,"volume":2751077,"rsi_14":43.4,"sma_20":92.49,"sma_60":87.39,"sma_120":72.15},{"date":"2026-09-04","open":89.75,"high":92.12,"low":86.95,"close":87.6,"volume":1661140,"rsi_14":41.93,"sma_20":92.39,"sma_60":87.51,"sma_120":72.52},{"date":"2026-09-08","open":84.25,"high":88.72,"low":81.68,"close":86.73,"volume":1873565},{"date":"2026-09-09","open":85.92,"high":89.96,"low":85.12,"close":87.32,"volume":2261843,"rsi_14":45.33,"sma_20":92.38,"sma_60":87.81,"sma_120":73.24},{"date":"2026-09-10","open":86.79,"high":89.54,"low":85.52,"close":88.65,"volume":1026588,"rsi_14":48.71,"sma_20":92.52,"sma_60":87.94,"sma_120":73.62},{"date":"2026-09-11","open":88.66,"high":90.83,"low":86.92,"close":87.18,"volume":1302757,"rsi_14":43.9,"sma_20":92.12,"sma_60":88.09,"sma_120":73.99},{"date":"2026-09-14","open":88.38,"high":94.25,"low":86.45,"close":93.0,"volume":1948592,"rsi_14":53.22,"sma_20":91.96,"sma_60":88.28,"sma_120":74.41},{"date":"2026-09-15","open":91.17,"high":95.19,"low":90.26,"close":94.8,"volume":1777921,"rsi_14":55.84,"sma_20":91.97,"sma_60":88.49,"sma_120":74.84},{"date":"2026-09-16","open":93.5,"high":95.18,"low":90.68,"close":92.62,"volume":1283339,"rsi_14":49.8,"sma_20":92.02,"sma_60":88.7,"sma_120":75.22},{"date":"2026-09-17","open":93.16,"high":96.81,"low":91.85,"close":93.98,"volume":1514161},{"date":"2026-09-18","open":94.98,"high":95.12,"low":90.89,"close":92.81,"volume":1962447,"rsi_14":40.24,"sma_20":92.31,"sma_60":89.22,"sma_120":76.03},{"date":"2026-09-21","open":93.53,"high":95.27,"low":91.78,"close":92.0,"volume":1832044,"rsi_14":36.49,"sma_20":92.3,"sma_60":89.44,"sma_120":76.44},{"date":"2026-09-22","open":93.12,"high":93.75,"low":86.77,"close":89.95,"volume":2325064,"rsi_14":46.13,"sma_20":92.29,"sma_60":89.48,"sma_120":76.8},{"date":"2026-09-23","open":90.46,"high":92.83,"low":88.52,"close":92.33,"volume":1242579,"rsi_14":51.16,"sma_20":92.44,"sma_60":89.52,"sma_120":77.16},{"date":"2026-09-24","open":91.55,"high":95.0,"low":90.94,"close":94.2,"volume":1056099,"rsi_14":56.72,"sma_20":92.51,"sma_60":89.57,"sma_120":77.53},{"date":"2026-09-25","open":93.79,"high":94.85,"low":88.7,"close":89.18,"volume":1929119,"rsi_14":52.75,"sma_20":91.76,"sma_60":89.55,"sma_120":77.86},{"date":"2026-09-28","open":86.74,"high":89.22,"low":85.03,"close":88.81,"volume":1560536,"rsi_14":53.69,"sma_20":91.27,"sma_60":89.45,"sma_120":78.19},{"date":"2026-09-29","open":88.74,"high":90.55,"low":87.09,"close":90.37,"volume":1391287},{"date":"2026-09-30","open":90.84,"high":97.52,"low":90.2,"close":97.04,"volume":1841979,"rsi_14":62.15,"sma_20":91.05,"sma_60":89.34,"sma_120":78.99},{"date":"2026-10-01","open":97.64,"high":99.75,"low":95.77,"close":97.59,"volume":2128262,"rsi_14":65.49,"sma_20":91.34,"sma_60":89.42,"sma_120":79.44},{"date":"2026-10-02","open":97.93,"high":100.0,"low":94.6,"close":95.5,"volume":1154868,"rsi_14":54.18,"sma_20":91.58,"sma_60":89.42,"sma_120":79.86},{"date":"2026-10-05","open":96.78,"high":98.89,"low":95.46,"close":97.86,"volume":1056939,"rsi_14":55.03,"sma_20":92.1,"sma_60":89.54,"sma_120":80.31},{"date":"2026-10-06","open":98.92,"high":100.38,"low":97.32,"close":98.51,"volume":1095115},{"date":"2026-10-07","open":98.11,"high":99.2,"low":95.97,"close":98.15,"volume":774539,"rsi_14":57.47,"sma_20":93.23,"sma_60":89.76,"sma_120":81.23},{"date":"2026-10-08","open":97.6,"high":99.87,"low":96.83,"close":97.25,"volume":1117209,"rsi_14":58.03,"sma_20":93.66,"sma_60":89.86,"sma_120":81.67},{"date":"2026-10-09","open":98.71,"high":102.4,"low":98.71,"close":102.23,"volume":1138962,"rsi_14":66.08,"sma_20":94.41,"sma_60":90.12,"sma_120":82.14},{"date":"2026-10-12","open":102.71,"high":102.71,"low":96.12,"close":99.02,"volume":2234448,"rsi_14":63.75,"sma_20":94.71,"sma_60":90.3,"sma_120":82.58},{"date":"2026-10-13","open":98.46,"high":103.39,"low":98.0,"close":99.28,"volume":1789057,"rsi_14":61.26,"sma_20":94.93,"sma_60":90.45,"sma_120":83.02},{"date":"2026-10-14","open":96.46,"high":100.46,"low":91.63,"close":91.96,"volume":2701124,"rsi_14":46.91,"sma_20":94.9,"sma_60":90.54,"sma_120":83.42},{"date":"2026-10-15","open":88.0,"high":94.8,"low":87.54,"close":94.54,"volume":2389866,"rsi_14":57.91,"sma_20":94.93,"sma_60":90.78,"sma_120":83.83},{"date":"2026-10-16","open":94.81,"high":95.97,"low":84.02,"close":84.31,"volume":4658581,"rsi_14":44.85,"sma_20":94.5,"sma_60":90.83,"sma_120":84.15},{"date":"2026-10-19","open":86.72,"high":92.62,"low":85.66,"close":91.0,"volume":2182018,"rsi_14":50.64,"sma_20":94.45,"sma_60":91.02,"sma_120":84.53},{"date":"2026-10-20","open":90.1,"high":92.95,"low":88.38,"close":92.37,"volume":1115551},{"date":"2026-10-21","open":92.86,"high":98.12,"low":92.61,"close":96.3,"volume":1243576,"rsi_14":48.63,"sma_20":94.77,"sma_60":91.53,"sma_120":85.33},{"date":"2026-10-22","open":95.29,"high":97.23,"low":92.02,"close":93.89,"volume":993402,"rsi_14":48.3,"sma_20":94.76,"sma_60":91.88,"sma_120":85.69}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.53,"ttm_eps":null,"close":37.55},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":916.63,"pbr":2.61,"ttm_eps":null,"close":29.04},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":79.01,"pbr":2.58,"ttm_eps":null,"close":29.41},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":46.38,"pbr":2.71,"ttm_eps":null,"close":32.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":109.7,"pbr":3.6,"ttm_eps":null,"close":43.88},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":100.7,"pbr":3.74,"ttm_eps":null,"close":47.33},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":124.92,"pbr":4.78,"ttm_eps":null,"close":62.46},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":82.33,"pbr":3.45,"ttm_eps":null,"close":46.93},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":126.22,"pbr":6.42,"ttm_eps":null,"close":90.88}],"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":"Jfrog Ltd","phase":"above-fold","symbol_resolved":true}