{"status":"ok","report":{"price_analysis":{"current":21.11,"change_1d":2.5,"change_7d":20.5,"change_30d":21.4,"high_30d":21.17,"low_30d":14.77,"position_in_range":99.0,"support":15.41,"resistance":20.53},"summary":"Klaviyo, Inc.(KVYO)은 Technology 섹터 US 시장 종목입니다, 시가총액 26.80억. 현재가 $21.11, 전일 대비 +2.5%, 30일 +21.4%. PER 45.9배 / ROE -0.9%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 45.9배입니다. ROE -0.9%로 적자 상태입니다. 시가총액 26.80억. 매출 13.90억, 영업이익 -2590.00만.","grade":"D","comment":"PER 45.9배, ROE -0.92%","per":45.89,"pbr":4.7,"roe":-0.92,"eps":0.46,"revenue":1389656000.0,"operating_income":-25900000.0,"net_income":28750340.0,"market_cap":2679659766,"profit_margin":2.07,"roa":-0.64,"operating_margin":-1.86,"gross_margin":72.62,"debt_ratio":0.11780989923724747,"total_assets":1384169000.0,"total_equity":967024000.0,"total_debt":113925000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 78.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.85)가 시그널선(0.35)을 상회합니다(골든크로스). SMA20 17, SMA60 18 — 혼조세입니다. 볼린저밴드 14~21 (현재 위치 105%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":78.03174603174602,"macd":0.8526764313671542,"macd_signal":0.3535644906306189,"sma_20":17.45725,"sma_60":17.653250000000003,"bb_upper":20.759024485030736,"bb_lower":14.155475514969261,"atr_14":1.036021428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 45.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":28,"summary":"매출 +3.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.5,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-957.5,"unit":"%","percentile":2,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.9%","metrics":[{"name":"ROE","value":-0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":78.0,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":21.4,"unit":"%","percentile":75,"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":"A","percentile":92,"summary":"유동비율 3.1x, 순차입금비율 -0.7x","metrics":[{"name":"유동비율","value":3.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.74,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.61,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 45.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.5%"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"momentum":{"grade":"C","reason":"RSI 78"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"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":72.62,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.07,"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":["RSI 78 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":45.89,"current_pbr":4.7,"per_5y_high":67.54,"per_5y_low":31.9,"per_5y_avg":52.91,"per_percentile":33.3,"pbr_5y_high":6.59,"pbr_5y_low":3.36,"pbr_5y_avg":5.13,"pbr_percentile":33.3,"per_5y_median":60.3,"pbr_5y_median":5.53,"history":[{"quarter":"2025-Q1","per":59.33,"pbr":6.12},{"quarter":"2025-Q2","per":64.58,"pbr":6.59},{"quarter":"2025-Q3","per":67.54,"pbr":5.22},{"quarter":"2025-Q4","per":61.26,"pbr":5.84},{"quarter":"2026-Q1","per":31.9,"pbr":3.63},{"quarter":"2026-Q2","per":32.83,"pbr":3.36},{"quarter":"현재","per":45.89,"pbr":4.7}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":30.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":33.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":27.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":32.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15.1,"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":"2025-03","per":59.33,"eps":0.51,"close":30.26,"source":"reported"},{"date":"2025-04","per":59.69,"eps":0.51,"close":30.44,"source":"reported"},{"date":"2025-05","per":66.67,"eps":0.51,"close":34.0,"source":"reported"},{"date":"2025-06","per":64.58,"eps":0.52,"close":33.58,"source":"reported"},{"date":"2025-07","per":59.81,"eps":0.52,"close":31.1,"source":"reported"},{"date":"2025-08","per":62.38,"eps":0.52,"close":32.44,"source":"reported"},{"date":"2025-09","per":67.54,"eps":0.41,"close":27.69,"source":"reported"},{"date":"2025-10","per":63.41,"eps":0.41,"close":26.0,"source":"reported"},{"date":"2025-11","per":69.66,"eps":0.41,"close":28.56,"source":"reported"},{"date":"2025-12","per":61.26,"eps":0.53,"close":32.47,"source":"reported"},{"date":"2026-01","per":41.91,"eps":0.53,"close":22.21,"source":"reported"},{"date":"2026-02","per":32.85,"eps":0.53,"close":17.41,"source":"reported"},{"date":"2026-03","per":31.9,"eps":0.61,"close":19.46,"source":"reported"},{"date":"2026-04","per":32.93,"eps":0.61,"close":20.09,"source":"reported"},{"date":"2026-05","per":25.97,"eps":0.61,"close":15.84,"source":"reported"},{"date":"2026-06","per":32.83,"eps":0.46,"close":15.1,"source":"reported"},{"date":"2026-07","per":38.78,"eps":0.46,"close":17.84,"source":"reported"},{"date":"2026-08","per":44.74,"eps":0.46,"close":20.58,"source":"reported"},{"date":"2026-09","per":34.2,"eps":0.46,"close":15.73,"source":"reported"},{"date":"2026-10","per":45.9,"eps":0.46,"close":21.11,"source":"reported"}],"trailing_per_history_meta":{"avg":49.82,"std":14.48,"upper_1sd":64.29,"lower_1sd":35.34,"current":45.9,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"45.9배"},{"label":"PBR","value":"4.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"-0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:54.248568+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":-0.009150755307003756,"dividend_yield":null,"eps":0.01,"revenue":370576000.0,"operating_income":-14963000.0,"net_income":-8849000.0,"market_cap":null,"profit_margin":-0.023879042355684124,"operating_margin":-0.04037768231078105,"roa":-0.006393005478377279,"gross_margin":0.7261722291783602,"total_equity":967024000.0,"total_assets":1384169000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02687337824751465,"dividend_yield":null,"eps":0.22,"revenue":358005000.0,"operating_income":1745000.0,"net_income":30997340.0,"market_cap":null,"profit_margin":0.08658353933604279,"operating_margin":0.004874233600089384,"roa":0.020344574784870475,"gross_margin":0.7510872753173838,"total_equity":1153459000.0,"total_assets":1523617000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005873504044928796,"dividend_yield":null,"eps":0.19,"revenue":350195000.0,"operating_income":-1846000.0,"net_income":7028000.0,"market_cap":null,"profit_margin":0.020068818800953753,"operating_margin":-0.0052713488199431745,"roa":0.0044464015022105475,"gross_margin":0.7217435999942889,"total_equity":1196560000.0,"total_assets":1580604000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00037300560208883136,"dividend_yield":null,"eps":0.04,"revenue":310880000.0,"operating_income":-10836000.0,"net_income":-426000.0,"market_cap":null,"profit_margin":-0.0013703036541430776,"operating_margin":-0.03485589294904787,"roa":-0.00029077307414030823,"gross_margin":0.7550726968605249,"total_equity":1142074000.0,"total_assets":1465060000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.022139006812843743,"dividend_yield":null,"eps":0.16,"revenue":293117000.0,"operating_income":-31326000.0,"net_income":-24281000.0,"market_cap":null,"profit_margin":-0.08283722881989103,"operating_margin":-0.10687199991812144,"roa":-0.01736984952950249,"gross_margin":0.7569707659398807,"total_equity":1096752000.0,"total_assets":1397882000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.013242387671392533,"dividend_yield":null,"eps":0.14,"revenue":279827000.0,"operating_income":-23750000.0,"net_income":-14089000.0,"market_cap":null,"profit_margin":-0.0503489656108953,"operating_margin":-0.08487386849732156,"roa":-0.010457125340771358,"gross_margin":0.7580648043255297,"total_equity":1063932000.0,"total_assets":1347311000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02608640147313264,"dividend_yield":null,"eps":0.07,"revenue":270164000.0,"operating_income":-34654000.0,"net_income":-26973000.0,"market_cap":null,"profit_margin":-0.09983935683510757,"operating_margin":-0.12827023585673886,"roa":-0.02118340574315091,"gross_margin":0.7344649916347108,"total_equity":1033987000.0,"total_assets":1273308000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.001325461373887524,"dividend_yield":null,"eps":0.15,"revenue":235094000.0,"operating_income":-13278000.0,"net_income":-1345000.0,"market_cap":null,"profit_margin":-0.005721115808995551,"operating_margin":-0.05647953584523637,"roa":-0.0011272218632432645,"gross_margin":0.7687861025802445,"total_equity":1014741000.0,"total_assets":1193199000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0050454313425216946,"dividend_yield":null,"eps":0.15,"revenue":222213000.0,"operating_income":-14053000.0,"net_income":-4942000.0,"market_cap":null,"profit_margin":-0.02223992295680271,"operating_margin":-0.06324112450666702,"roa":-0.004297996761282894,"gross_margin":0.7737711115011273,"total_equity":979500000.0,"total_assets":1149838000.0}],"current_price":21.11,"change_pct":2.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-20","close":32.76},{"date":"2023-09-21","close":33.72},{"date":"2023-09-22","close":33.39},{"date":"2023-09-25","close":34.66},{"date":"2023-09-26","close":34.11},{"date":"2023-09-27","close":35.07},{"date":"2023-09-28","close":36.3},{"date":"2023-09-29","close":34.5},{"date":"2023-10-02","close":33.47},{"date":"2023-10-03","close":31.24},{"date":"2023-10-04","close":32.82},{"date":"2023-10-05","close":31.3},{"date":"2023-10-06","close":32.62},{"date":"2023-10-09","close":33.78},{"date":"2023-10-10","close":34.7},{"date":"2023-10-11","close":33.54},{"date":"2023-10-12","close":33.02},{"date":"2023-10-13","close":31.53},{"date":"2023-10-16","close":31.53},{"date":"2023-10-17","close":32.22},{"date":"2023-10-18","close":30.67},{"date":"2023-10-19","close":30.0},{"date":"2023-10-20","close":29.01},{"date":"2023-10-23","close":29.35},{"date":"2023-10-24","close":29.12},{"date":"2023-10-25","close":28.4},{"date":"2023-10-26","close":27.05},{"date":"2023-10-27","close":26.99},{"date":"2023-10-30","close":27.9},{"date":"2023-10-31","close":28.49},{"date":"2023-11-01","close":28.46},{"date":"2023-11-02","close":30.32},{"date":"2023-11-03","close":31.49},{"date":"2023-11-06","close":31.4},{"date":"2023-11-07","close":32.51},{"date":"2023-11-08","close":27.54},{"date":"2023-11-09","close":24.93},{"date":"2023-11-10","close":25.3},{"date":"2023-11-13","close":25.64},{"date":"2023-11-14","close":27.41},{"date":"2023-11-15","close":28.7},{"date":"2023-11-16","close":26.85},{"date":"2023-11-17","close":27.53},{"date":"2023-11-20","close":27.76},{"date":"2023-11-21","close":27.58},{"date":"2023-11-22","close":27.72},{"date":"2023-11-24","close":28.55},{"date":"2023-11-27","close":29.86},{"date":"2023-11-28","close":30.27},{"date":"2023-11-29","close":31.06},{"date":"2023-11-30","close":29.63},{"date":"2023-12-01","close":31.62},{"date":"2023-12-04","close":30.64},{"date":"2023-12-05","close":30.49},{"date":"2023-12-06","close":30.44},{"date":"2023-12-07","close":28.74},{"date":"2023-12-08","close":29.88},{"date":"2023-12-11","close":30.17},{"date":"2023-12-12","close":30.2},{"date":"2023-12-13","close":30.1},{"date":"2023-12-14","close":30.37},{"date":"2023-12-15","close":28.63},{"date":"2023-12-18","close":28.2},{"date":"2023-12-19","close":27.34},{"date":"2023-12-20","close":28.53},{"date":"2023-12-21","close":28.59},{"date":"2023-12-22","close":29.06},{"date":"2023-12-26","close":28.36},{"date":"2023-12-27","close":28.21},{"date":"2023-12-28","close":28.16},{"date":"2023-12-29","close":27.78},{"date":"2024-01-02","close":27.01},{"date":"2024-01-03","close":26.69},{"date":"2024-01-04","close":26.48},{"date":"2024-01-05","close":26.32},{"date":"2024-01-08","close":27.16},{"date":"2024-01-09","close":27.48},{"date":"2024-01-10","close":26.56},{"date":"2024-01-11","close":25.95},{"date":"2024-01-12","close":26.19},{"date":"2024-01-16","close":25.85},{"date":"2024-01-17","close":25.61},{"date":"2024-01-18","close":24.51},{"date":"2024-01-19","close":25.26},{"date":"2024-01-22","close":25.15},{"date":"2024-01-23","close":24.95},{"date":"2024-01-24","close":24.74},{"date":"2024-01-25","close":25.28},{"date":"2024-01-26","close":24.67},{"date":"2024-01-29","close":25.95},{"date":"2024-01-30","close":26.0},{"date":"2024-01-31","close":25.85},{"date":"2024-02-01","close":26.36},{"date":"2024-02-02","close":27.68},{"date":"2024-02-05","close":27.84},{"date":"2024-02-06","close":27.77},{"date":"2024-02-07","close":27.78},{"date":"2024-02-08","close":28.2},{"date":"2024-02-09","close":30.27},{"date":"2024-02-12","close":30.78},{"date":"2024-02-13","close":29.66},{"date":"2024-02-14","close":30.82},{"date":"2024-02-15","close":29.71},{"date":"2024-02-16","close":29.9},{"date":"2024-02-20","close":28.97},{"date":"2024-02-21","close":28.32},{"date":"2024-02-22","close":28.96},{"date":"2024-02-23","close":28.59},{"date":"2024-02-26","close":28.59},{"date":"2024-02-27","close":29.08},{"date":"2024-02-28","close":27.83},{"date":"2024-02-29","close":26.5},{"date":"2024-03-01","close":27.8},{"date":"2024-03-04","close":26.82},{"date":"2024-03-05","close":24.98},{"date":"2024-03-06","close":25.0},{"date":"2024-03-07","close":26.36},{"date":"2024-03-08","close":25.22},{"date":"2024-03-11","close":25.0},{"date":"2024-03-12","close":25.14},{"date":"2024-03-13","close":24.72},{"date":"2024-03-14","close":23.9},{"date":"2024-03-15","close":23.73},{"date":"2024-03-18","close":25.03},{"date":"2024-03-19","close":26.01},{"date":"2024-03-20","close":26.37},{"date":"2024-03-21","close":26.94},{"date":"2024-03-22","close":26.03},{"date":"2024-03-25","close":25.65},{"date":"2024-03-26","close":25.79},{"date":"2024-03-27","close":26.27},{"date":"2024-03-28","close":25.48},{"date":"2024-04-01","close":25.4},{"date":"2024-04-02","close":25.04},{"date":"2024-04-03","close":24.28},{"date":"2024-04-04","close":24.36},{"date":"2024-04-05","close":24.18},{"date":"2024-04-08","close":24.04},{"date":"2024-04-09","close":24.29},{"date":"2024-04-10","close":23.6},{"date":"2024-04-11","close":24.24},{"date":"2024-04-12","close":23.76},{"date":"2024-04-15","close":23.46},{"date":"2024-04-16","close":23.83},{"date":"2024-04-17","close":23.29},{"date":"2024-04-18","close":22.79},{"date":"2024-04-19","close":22.73},{"date":"2024-04-22","close":22.97},{"date":"2024-04-23","close":23.38},{"date":"2024-04-24","close":22.89},{"date":"2024-04-25","close":23.02},{"date":"2024-04-26","close":23.61},{"date":"2024-04-29","close":22.74},{"date":"2024-04-30","close":22.4},{"date":"2024-05-01","close":22.6},{"date":"2024-05-02","close":22.5},{"date":"2024-05-03","close":22.48},{"date":"2024-05-06","close":23.22},{"date":"2024-05-07","close":23.38},{"date":"2024-05-08","close":21.53},{"date":"2024-05-09","close":24.08},{"date":"2024-05-10","close":23.65},{"date":"2024-05-13","close":24.0},{"date":"2024-05-14","close":23.44},{"date":"2024-05-15","close":24.8},{"date":"2024-05-16","close":24.39},{"date":"2024-05-17","close":25.36},{"date":"2024-05-20","close":24.86},{"date":"2024-05-21","close":24.49},{"date":"2024-05-22","close":24.8},{"date":"2024-05-23","close":23.67},{"date":"2024-05-24","close":23.52},{"date":"2024-05-28","close":23.49},{"date":"2024-05-29","close":23.15},{"date":"2024-05-30","close":22.73},{"date":"2024-05-31","close":22.64},{"date":"2024-06-03","close":22.36},{"date":"2024-06-04","close":22.08},{"date":"2024-06-05","close":22.36},{"date":"2024-06-06","close":22.49},{"date":"2024-06-07","close":22.49},{"date":"2024-06-10","close":22.55},{"date":"2024-06-11","close":22.58},{"date":"2024-06-12","close":23.47},{"date":"2024-06-13","close":22.74},{"date":"2024-06-14","close":23.22},{"date":"2024-06-17","close":22.47},{"date":"2024-06-18","close":22.46},{"date":"2024-06-20","close":22.53},{"date":"2024-06-21","close":22.34},{"date":"2024-06-24","close":22.17},{"date":"2024-06-25","close":23.54},{"date":"2024-06-26","close":23.4},{"date":"2024-06-27","close":24.87},{"date":"2024-06-28","close":24.89},{"date":"2024-07-01","close":24.38},{"date":"2024-07-02","close":24.4},{"date":"2024-07-03","close":24.45},{"date":"2024-07-05","close":24.96},{"date":"2024-07-08","close":24.58},{"date":"2024-07-09","close":23.45},{"date":"2024-07-10","close":23.09},{"date":"2024-07-11","close":23.86},{"date":"2024-07-12","close":24.11},{"date":"2024-07-15","close":24.36},{"date":"2024-07-16","close":25.33},{"date":"2024-07-17","close":25.5},{"date":"2024-07-18","close":25.01},{"date":"2024-07-19","close":25.27},{"date":"2024-07-22","close":25.08},{"date":"2024-07-23","close":25.6},{"date":"2024-07-24","close":25.05},{"date":"2024-07-25","close":26.79},{"date":"2024-07-26","close":26.87},{"date":"2024-07-29","close":25.82},{"date":"2024-07-30","close":25.84},{"date":"2024-07-31","close":26.2},{"date":"2024-08-01","close":25.23},{"date":"2024-08-02","close":23.91},{"date":"2024-08-05","close":23.11},{"date":"2024-08-06","close":22.17},{"date":"2024-08-07","close":23.08},{"date":"2024-08-08","close":30.78},{"date":"2024-08-09","close":31.09},{"date":"2024-08-12","close":31.66},{"date":"2024-08-13","close":31.42},{"date":"2024-08-14","close":30.25},{"date":"2024-08-15","close":31.83},{"date":"2024-08-16","close":31.78},{"date":"2024-08-19","close":32.26},{"date":"2024-08-20","close":31.64},{"date":"2024-08-21","close":31.9},{"date":"2024-08-22","close":31.58},{"date":"2024-08-23","close":32.68},{"date":"2024-08-26","close":32.35},{"date":"2024-08-27","close":32.18},{"date":"2024-08-28","close":31.11},{"date":"2024-08-29","close":31.5},{"date":"2024-08-30","close":31.46},{"date":"2024-09-03","close":30.43},{"date":"2024-09-04","close":30.14},{"date":"2024-09-05","close":30.49},{"date":"2024-09-06","close":29.62},{"date":"2024-09-09","close":30.12},{"date":"2024-09-10","close":29.86},{"date":"2024-09-11","close":30.76},{"date":"2024-09-12","close":31.49},{"date":"2024-09-13","close":31.16},{"date":"2024-09-16","close":32.28},{"date":"2024-09-17","close":33.64},{"date":"2024-09-18","close":33.66},{"date":"2024-09-19","close":33.48},{"date":"2024-09-20","close":34.04},{"date":"2024-09-23","close":34.1},{"date":"2024-09-24","close":34.52},{"date":"2024-09-25","close":34.46},{"date":"2024-09-26","close":35.22},{"date":"2024-09-27","close":35.2},{"date":"2024-09-30","close":35.38},{"date":"2024-10-01","close":35.48},{"date":"2024-10-02","close":34.74},{"date":"2024-10-03","close":34.83},{"date":"2024-10-04","close":35.42},{"date":"2024-10-07","close":35.35},{"date":"2024-10-08","close":35.37},{"date":"2024-10-09","close":35.55},{"date":"2024-10-10","close":36.5},{"date":"2024-10-11","close":37.0},{"date":"2024-10-14","close":36.61},{"date":"2024-10-15","close":37.42},{"date":"2024-10-16","close":37.12},{"date":"2024-10-17","close":37.36},{"date":"2024-10-18","close":37.52},{"date":"2024-10-21","close":38.01},{"date":"2024-10-22","close":37.71},{"date":"2024-10-23","close":38.27},{"date":"2024-10-24","close":38.7},{"date":"2024-10-25","close":39.04},{"date":"2024-10-28","close":39.23},{"date":"2024-10-29","close":39.25},{"date":"2024-10-30","close":38.62},{"date":"2024-10-31","close":38.03},{"date":"2024-11-01","close":39.64},{"date":"2024-11-04","close":39.47},{"date":"2024-11-05","close":39.19},{"date":"2024-11-06","close":40.36},{"date":"2024-11-07","close":33.78},{"date":"2024-11-08","close":33.35},{"date":"2024-11-11","close":35.09},{"date":"2024-11-12","close":36.53},{"date":"2024-11-13","close":36.67},{"date":"2024-11-14","close":36.95},{"date":"2024-11-15","close":35.16},{"date":"2024-11-18","close":34.78},{"date":"2024-11-19","close":34.46},{"date":"2024-11-20","close":35.06},{"date":"2024-11-21","close":36.62},{"date":"2024-11-22","close":36.89},{"date":"2024-11-25","close":37.24},{"date":"2024-11-26","close":37.11},{"date":"2024-11-27","close":36.6},{"date":"2024-11-29","close":37.14},{"date":"2024-12-02","close":37.28},{"date":"2024-12-03","close":38.5},{"date":"2024-12-04","close":38.96},{"date":"2024-12-05","close":38.07},{"date":"2024-12-06","close":39.74},{"date":"2024-12-09","close":40.41},{"date":"2024-12-10","close":38.57},{"date":"2024-12-11","close":39.41},{"date":"2024-12-12","close":39.24},{"date":"2024-12-13","close":39.06},{"date":"2024-12-16","close":41.63},{"date":"2024-12-17","close":43.18},{"date":"2024-12-18","close":41.99},{"date":"2024-12-19","close":42.78},{"date":"2024-12-20","close":44.08},{"date":"2024-12-23","close":42.83},{"date":"2024-12-24","close":43.53},{"date":"2024-12-26","close":43.37},{"date":"2024-12-27","close":42.77},{"date":"2024-12-30","close":41.85},{"date":"2024-12-31","close":41.24},{"date":"2025-01-02","close":41.64},{"date":"2025-01-03","close":42.45},{"date":"2025-01-06","close":42.67},{"date":"2025-01-07","close":41.72},{"date":"2025-01-08","close":41.1},{"date":"2025-01-10","close":39.41},{"date":"2025-01-13","close":39.1},{"date":"2025-01-14","close":39.54},{"date":"2025-01-15","close":40.18},{"date":"2025-01-16","close":39.83},{"date":"2025-01-17","close":40.18},{"date":"2025-01-21","close":41.39},{"date":"2025-01-22","close":42.63},{"date":"2025-01-23","close":43.87},{"date":"2025-01-24","close":43.67},{"date":"2025-01-27","close":43.32},{"date":"2025-01-28","close":45.62},{"date":"2025-01-29","close":45.79},{"date":"2025-01-30","close":47.23},{"date":"2025-01-31","close":46.01},{"date":"2025-02-03","close":46.69},{"date":"2025-02-04","close":48.01},{"date":"2025-02-05","close":48.61},{"date":"2025-02-06","close":47.67},{"date":"2025-02-07","close":46.96},{"date":"2025-02-10","close":49.19},{"date":"2025-02-11","close":47.55},{"date":"2025-02-12","close":47.45},{"date":"2025-02-13","close":48.0},{"date":"2025-02-14","close":47.0},{"date":"2025-02-18","close":47.27},{"date":"2025-02-19","close":47.0},{"date":"2025-02-20","close":44.26},{"date":"2025-02-21","close":41.85},{"date":"2025-02-24","close":41.57},{"date":"2025-02-25","close":40.53},{"date":"2025-02-26","close":40.5},{"date":"2025-02-27","close":39.81},{"date":"2025-02-28","close":39.32},{"date":"2025-03-03","close":38.29},{"date":"2025-03-04","close":37.73},{"date":"2025-03-05","close":40.23},{"date":"2025-03-06","close":37.66},{"date":"2025-03-07","close":34.08},{"date":"2025-03-10","close":31.74},{"date":"2025-03-11","close":33.25},{"date":"2025-03-12","close":34.6},{"date":"2025-03-13","close":32.0},{"date":"2025-03-14","close":33.29},{"date":"2025-03-17","close":33.85},{"date":"2025-03-18","close":32.16},{"date":"2025-03-19","close":32.93},{"date":"2025-03-20","close":32.91},{"date":"2025-03-21","close":33.0},{"date":"2025-03-24","close":33.94},{"date":"2025-03-25","close":34.34},{"date":"2025-03-26","close":33.68},{"date":"2025-03-27","close":32.87},{"date":"2025-03-28","close":31.02},{"date":"2025-03-31","close":30.26},{"date":"2025-04-01","close":31.0},{"date":"2025-04-02","close":31.37},{"date":"2025-04-03","close":27.88},{"date":"2025-04-04","close":25.77},{"date":"2025-04-07","close":26.43},{"date":"2025-04-08","close":26.02},{"date":"2025-04-09","close":29.07},{"date":"2025-04-10","close":27.37},{"date":"2025-04-11","close":27.1},{"date":"2025-04-14","close":26.39},{"date":"2025-04-15","close":26.67},{"date":"2025-04-16","close":25.95},{"date":"2025-04-17","close":25.65},{"date":"2025-04-21","close":24.67},{"date":"2025-04-22","close":24.45},{"date":"2025-04-23","close":26.24},{"date":"2025-04-24","close":28.94},{"date":"2025-04-25","close":29.58},{"date":"2025-04-28","close":30.37},{"date":"2025-04-29","close":29.85},{"date":"2025-04-30","close":30.44},{"date":"2025-05-01","close":31.53},{"date":"2025-05-02","close":32.83},{"date":"2025-05-05","close":31.36},{"date":"2025-05-06","close":31.6},{"date":"2025-05-07","close":33.62},{"date":"2025-05-08","close":33.24},{"date":"2025-05-09","close":33.39},{"date":"2025-05-12","close":35.88},{"date":"2025-05-13","close":37.5},{"date":"2025-05-14","close":34.83},{"date":"2025-05-15","close":34.9},{"date":"2025-05-16","close":35.21},{"date":"2025-05-19","close":34.5},{"date":"2025-05-20","close":34.01},{"date":"2025-05-21","close":33.01},{"date":"2025-05-22","close":33.7},{"date":"2025-05-23","close":33.49},{"date":"2025-05-27","close":33.86},{"date":"2025-05-28","close":33.65},{"date":"2025-05-29","close":33.51},{"date":"2025-05-30","close":34.0},{"date":"2025-06-02","close":33.9},{"date":"2025-06-03","close":33.97},{"date":"2025-06-04","close":34.74},{"date":"2025-06-05","close":33.95},{"date":"2025-06-06","close":34.06},{"date":"2025-06-09","close":34.76},{"date":"2025-06-10","close":34.03},{"date":"2025-06-11","close":34.11},{"date":"2025-06-12","close":33.61},{"date":"2025-06-13","close":33.37},{"date":"2025-06-16","close":34.63},{"date":"2025-06-17","close":34.4},{"date":"2025-06-18","close":33.83},{"date":"2025-06-20","close":32.03},{"date":"2025-06-23","close":32.47},{"date":"2025-06-24","close":32.96},{"date":"2025-06-25","close":32.76},{"date":"2025-06-26","close":33.13},{"date":"2025-06-27","close":33.05},{"date":"2025-06-30","close":33.58},{"date":"2025-07-01","close":33.23},{"date":"2025-07-02","close":32.85},{"date":"2025-07-03","close":33.91},{"date":"2025-07-07","close":33.86},{"date":"2025-07-08","close":33.96},{"date":"2025-07-09","close":33.95},{"date":"2025-07-10","close":32.5},{"date":"2025-07-11","close":31.4},{"date":"2025-07-14","close":31.46},{"date":"2025-07-15","close":31.6},{"date":"2025-07-16","close":31.77},{"date":"2025-07-17","close":32.12},{"date":"2025-07-18","close":32.22},{"date":"2025-07-21","close":32.51},{"date":"2025-07-22","close":32.75},{"date":"2025-07-23","close":33.0},{"date":"2025-07-24","close":32.74},{"date":"2025-07-25","close":33.04},{"date":"2025-07-28","close":33.88},{"date":"2025-07-29","close":33.25},{"date":"2025-07-30","close":31.59},{"date":"2025-07-31","close":31.1},{"date":"2025-08-01","close":29.72},{"date":"2025-08-04","close":30.57},{"date":"2025-08-05","close":30.7},{"date":"2025-08-06","close":35.31},{"date":"2025-08-07","close":34.03},{"date":"2025-08-08","close":32.35},{"date":"2025-08-11","close":30.07},{"date":"2025-08-12","close":30.32},{"date":"2025-08-13","close":31.48},{"date":"2025-08-14","close":31.03},{"date":"2025-08-15","close":31.43},{"date":"2025-08-18","close":32.02},{"date":"2025-08-19","close":31.6},{"date":"2025-08-20","close":31.27},{"date":"2025-08-21","close":31.98},{"date":"2025-08-22","close":32.77},{"date":"2025-08-25","close":31.57},{"date":"2025-08-26","close":31.53},{"date":"2025-08-27","close":32.08},{"date":"2025-08-28","close":32.51},{"date":"2025-08-29","close":32.44},{"date":"2025-09-02","close":30.75},{"date":"2025-09-03","close":31.23},{"date":"2025-09-04","close":31.15},{"date":"2025-09-05","close":32.19},{"date":"2025-09-08","close":33.2},{"date":"2025-09-09","close":32.15},{"date":"2025-09-10","close":31.17},{"date":"2025-09-11","close":31.8},{"date":"2025-09-12","close":31.19},{"date":"2025-09-15","close":31.65},{"date":"2025-09-16","close":32.92},{"date":"2025-09-17","close":33.65},{"date":"2025-09-18","close":33.56},{"date":"2025-09-19","close":35.23},{"date":"2025-09-22","close":35.92},{"date":"2025-09-23","close":35.01},{"date":"2025-09-24","close":35.26},{"date":"2025-09-25","close":32.5},{"date":"2025-09-26","close":31.68},{"date":"2025-09-29","close":31.49},{"date":"2025-09-30","close":27.69},{"date":"2025-10-01","close":26.01},{"date":"2025-10-02","close":25.9},{"date":"2025-10-03","close":25.89},{"date":"2025-10-06","close":26.15},{"date":"2025-10-07","close":25.43},{"date":"2025-10-08","close":26.13},{"date":"2025-10-09","close":25.61},{"date":"2025-10-10","close":24.42},{"date":"2025-10-13","close":24.49},{"date":"2025-10-14","close":24.44},{"date":"2025-10-15","close":24.02},{"date":"2025-10-16","close":23.76},{"date":"2025-10-17","close":23.72},{"date":"2025-10-20","close":24.33},{"date":"2025-10-21","close":26.2},{"date":"2025-10-22","close":26.32},{"date":"2025-10-23","close":26.15},{"date":"2025-10-24","close":26.26},{"date":"2025-10-27","close":26.15},{"date":"2025-10-28","close":25.81},{"date":"2025-10-29","close":25.39},{"date":"2025-10-30","close":25.37},{"date":"2025-10-31","close":26.0},{"date":"2025-11-03","close":26.53},{"date":"2025-11-04","close":26.0},{"date":"2025-11-05","close":26.88},{"date":"2025-11-06","close":28.8},{"date":"2025-11-07","close":30.52},{"date":"2025-11-10","close":29.42},{"date":"2025-11-11","close":29.49},{"date":"2025-11-12","close":29.33},{"date":"2025-11-13","close":28.48},{"date":"2025-11-14","close":28.61},{"date":"2025-11-17","close":27.15},{"date":"2025-11-18","close":27.38},{"date":"2025-11-19","close":27.54},{"date":"2025-11-20","close":26.91},{"date":"2025-11-21","close":27.64},{"date":"2025-11-24","close":27.75},{"date":"2025-11-25","close":28.5},{"date":"2025-11-26","close":28.39},{"date":"2025-11-28","close":28.56},{"date":"2025-12-01","close":28.16},{"date":"2025-12-02","close":28.71},{"date":"2025-12-03","close":29.06},{"date":"2025-12-04","close":29.98},{"date":"2025-12-05","close":29.49},{"date":"2025-12-08","close":30.45},{"date":"2025-12-09","close":29.42},{"date":"2025-12-10","close":29.48},{"date":"2025-12-11","close":30.15},{"date":"2025-12-12","close":29.84},{"date":"2025-12-15","close":28.85},{"date":"2025-12-16","close":29.42},{"date":"2025-12-17","close":29.99},{"date":"2025-12-18","close":31.51},{"date":"2025-12-19","close":31.95},{"date":"2025-12-22","close":33.26},{"date":"2025-12-23","close":32.49},{"date":"2025-12-24","close":32.39},{"date":"2025-12-26","close":32.59},{"date":"2025-12-29","close":32.59},{"date":"2025-12-30","close":32.65},{"date":"2025-12-31","close":32.47},{"date":"2026-01-02","close":29.32},{"date":"2026-01-05","close":29.09},{"date":"2026-01-06","close":29.04},{"date":"2026-01-07","close":29.73},{"date":"2026-01-08","close":28.04},{"date":"2026-01-09","close":28.58},{"date":"2026-01-12","close":28.44},{"date":"2026-01-13","close":27.15},{"date":"2026-01-14","close":26.55},{"date":"2026-01-15","close":25.6},{"date":"2026-01-16","close":23.82},{"date":"2026-01-20","close":24.21},{"date":"2026-01-21","close":25.25},{"date":"2026-01-22","close":26.44},{"date":"2026-01-23","close":25.62},{"date":"2026-01-26","close":25.77},{"date":"2026-01-27","close":25.42},{"date":"2026-01-28","close":25.73},{"date":"2026-01-29","close":22.32},{"date":"2026-01-30","close":22.21},{"date":"2026-02-02","close":22.56},{"date":"2026-02-03","close":20.15},{"date":"2026-02-04","close":20.74},{"date":"2026-02-05","close":18.85},{"date":"2026-02-06","close":19.14},{"date":"2026-02-09","close":19.69},{"date":"2026-02-10","close":21.12},{"date":"2026-02-11","close":20.34},{"date":"2026-02-12","close":18.51},{"date":"2026-02-13","close":18.6},{"date":"2026-02-17","close":17.77},{"date":"2026-02-18","close":18.22},{"date":"2026-02-19","close":18.14},{"date":"2026-02-20","close":17.32},{"date":"2026-02-23","close":15.88},{"date":"2026-02-24","close":16.71},{"date":"2026-02-25","close":17.24},{"date":"2026-02-26","close":18.48},{"date":"2026-02-27","close":17.41},{"date":"2026-03-02","close":18.21},{"date":"2026-03-03","close":18.87},{"date":"2026-03-04","close":19.53},{"date":"2026-03-05","close":21.18},{"date":"2026-03-06","close":20.98},{"date":"2026-03-09","close":20.5},{"date":"2026-03-10","close":20.1},{"date":"2026-03-11","close":19.86},{"date":"2026-03-12","close":19.27},{"date":"2026-03-13","close":19.12},{"date":"2026-03-16","close":19.2},{"date":"2026-03-17","close":19.12},{"date":"2026-03-18","close":18.78},{"date":"2026-03-19","close":18.67},{"date":"2026-03-20","close":18.58},{"date":"2026-03-23","close":18.97},{"date":"2026-03-24","close":18.01},{"date":"2026-03-25","close":18.15},{"date":"2026-03-26","close":19.03},{"date":"2026-03-27","close":18.67},{"date":"2026-03-30","close":18.97},{"date":"2026-03-31","close":19.46},{"date":"2026-04-01","close":19.44},{"date":"2026-04-02","close":19.14},{"date":"2026-04-06","close":19.21},{"date":"2026-04-07","close":18.64},{"date":"2026-04-08","close":18.08},{"date":"2026-04-09","close":17.79},{"date":"2026-04-10","close":16.4},{"date":"2026-04-13","close":17.6},{"date":"2026-04-14","close":16.94},{"date":"2026-04-15","close":18.37},{"date":"2026-04-16","close":18.4},{"date":"2026-04-17","close":18.67},{"date":"2026-04-20","close":20.06},{"date":"2026-04-21","close":20.31},{"date":"2026-04-22","close":20.47},{"date":"2026-04-23","close":18.76},{"date":"2026-04-24","close":19.45},{"date":"2026-04-27","close":19.46},{"date":"2026-04-28","close":19.94},{"date":"2026-04-29","close":19.89},{"date":"2026-04-30","close":20.09},{"date":"2026-05-01","close":22.2},{"date":"2026-05-04","close":22.47},{"date":"2026-05-05","close":23.33},{"date":"2026-05-06","close":15.81},{"date":"2026-05-07","close":15.77},{"date":"2026-05-08","close":15.21},{"date":"2026-05-11","close":15.52},{"date":"2026-05-12","close":14.45},{"date":"2026-05-13","close":14.24},{"date":"2026-05-14","close":14.34},{"date":"2026-05-15","close":14.38},{"date":"2026-05-18","close":14.61},{"date":"2026-05-19","close":14.7},{"date":"2026-05-20","close":15.11},{"date":"2026-05-21","close":14.91},{"date":"2026-05-22","close":14.87},{"date":"2026-05-26","close":14.46},{"date":"2026-05-27","close":14.21},{"date":"2026-05-28","close":14.74},{"date":"2026-05-29","close":15.84},{"date":"2026-06-01","close":18.36},{"date":"2026-06-02","close":16.95},{"date":"2026-06-03","close":15.69},{"date":"2026-06-04","close":15.78},{"date":"2026-06-05","close":15.58},{"date":"2026-06-08","close":15.22},{"date":"2026-06-09","close":14.78},{"date":"2026-06-10","close":14.51},{"date":"2026-06-11","close":14.29},{"date":"2026-06-12","close":14.21},{"date":"2026-06-15","close":14.0},{"date":"2026-06-16","close":13.84},{"date":"2026-06-17","close":13.46},{"date":"2026-06-18","close":13.25},{"date":"2026-06-22","close":12.86},{"date":"2026-06-23","close":13.49},{"date":"2026-06-24","close":14.06},{"date":"2026-06-25","close":14.03},{"date":"2026-06-26","close":14.9},{"date":"2026-06-29","close":14.93},{"date":"2026-06-30","close":15.1},{"date":"2026-07-01","close":16.36},{"date":"2026-07-02","close":16.9},{"date":"2026-07-06","close":17.0},{"date":"2026-07-07","close":17.22},{"date":"2026-07-08","close":16.6},{"date":"2026-07-09","close":17.16},{"date":"2026-07-10","close":16.91},{"date":"2026-07-13","close":17.46},{"date":"2026-07-14","close":17.51},{"date":"2026-07-15","close":17.63},{"date":"2026-07-16","close":17.82},{"date":"2026-07-17","close":17.67},{"date":"2026-07-20","close":18.15},{"date":"2026-07-21","close":17.5},{"date":"2026-07-22","close":16.2},{"date":"2026-07-23","close":15.67},{"date":"2026-07-24","close":16.4},{"date":"2026-07-27","close":17.73},{"date":"2026-07-28","close":18.89},{"date":"2026-07-29","close":19.37},{"date":"2026-07-30","close":18.35},{"date":"2026-07-31","close":17.84},{"date":"2026-08-03","close":18.1},{"date":"2026-08-04","close":19.1},{"date":"2026-08-05","close":19.3},{"date":"2026-08-06","close":16.73},{"date":"2026-08-07","close":16.62},{"date":"2026-08-10","close":17.87},{"date":"2026-08-11","close":18.36},{"date":"2026-08-12","close":17.25},{"date":"2026-08-13","close":19.22},{"date":"2026-08-14","close":18.49},{"date":"2026-08-17","close":17.54},{"date":"2026-08-18","close":17.81},{"date":"2026-08-19","close":18.2},{"date":"2026-08-20","close":18.11},{"date":"2026-08-21","close":18.33},{"date":"2026-08-24","close":18.2},{"date":"2026-08-25","close":17.6},{"date":"2026-08-26","close":17.79},{"date":"2026-08-27","close":19.61},{"date":"2026-08-28","close":20.15},{"date":"2026-08-31","close":20.58},{"date":"2026-09-01","close":20.64},{"date":"2026-09-02","close":19.31},{"date":"2026-09-03","close":19.76},{"date":"2026-09-04","close":18.61},{"date":"2026-09-08","close":17.89},{"date":"2026-09-09","close":16.27},{"date":"2026-09-10","close":16.13},{"date":"2026-09-11","close":16.36},{"date":"2026-09-14","close":17.4},{"date":"2026-09-15","close":16.98},{"date":"2026-09-16","close":16.23},{"date":"2026-09-17","close":15.87},{"date":"2026-09-18","close":15.42},{"date":"2026-09-21","close":15.82},{"date":"2026-09-22","close":15.87},{"date":"2026-09-23","close":16.78},{"date":"2026-09-24","close":16.11},{"date":"2026-09-25","close":15.8},{"date":"2026-09-28","close":15.4},{"date":"2026-09-29","close":15.25},{"date":"2026-09-30","close":15.73},{"date":"2026-10-01","close":16.19},{"date":"2026-10-02","close":15.71},{"date":"2026-10-05","close":16.7},{"date":"2026-10-06","close":16.6},{"date":"2026-10-07","close":17.41},{"date":"2026-10-08","close":17.57},{"date":"2026-10-09","close":17.32},{"date":"2026-10-12","close":17.11},{"date":"2026-10-13","close":16.95},{"date":"2026-10-14","close":17.01},{"date":"2026-10-15","close":18.09},{"date":"2026-10-16","close":17.08},{"date":"2026-10-19","close":17.52},{"date":"2026-10-20","close":19.61},{"date":"2026-10-21","close":20.19},{"date":"2026-10-22","close":20.59},{"date":"2026-10-23","close":21.115}],"chart_data":[{"date":"2024-10-24","open":38.51,"high":39.19,"low":38.46,"close":38.7,"volume":857000},{"date":"2024-10-25","open":38.98,"high":39.77,"low":38.92,"close":39.04,"volume":974800},{"date":"2024-10-28","open":39.37,"high":39.75,"low":39.13,"close":39.23,"volume":360800},{"date":"2024-10-29","open":39.32,"high":39.76,"low":38.89,"close":39.25,"volume":559900},{"date":"2024-10-30","open":39.34,"high":39.92,"low":38.58,"close":38.62,"volume":563900},{"date":"2024-10-31","open":38.31,"high":38.97,"low":37.74,"close":38.03,"volume":834200},{"date":"2024-11-01","open":38.06,"high":39.93,"low":37.71,"close":39.64,"volume":841900},{"date":"2024-11-04","open":39.64,"high":40.08,"low":39.01,"close":39.47,"volume":1700500},{"date":"2024-11-05","open":39.61,"high":39.81,"low":38.87,"close":39.19,"volume":2147600},{"date":"2024-11-06","open":40.0,"high":41.0,"low":39.56,"close":40.36,"volume":2358400},{"date":"2024-11-07","open":34.3,"high":35.62,"low":32.02,"close":33.78,"volume":6615900},{"date":"2024-11-08","open":34.22,"high":34.22,"low":32.76,"close":33.35,"volume":2300000},{"date":"2024-11-11","open":33.5,"high":35.22,"low":33.0,"close":35.09,"volume":1786100},{"date":"2024-11-12","open":34.7,"high":37.92,"low":34.68,"close":36.53,"volume":2408000},{"date":"2024-11-13","open":36.17,"high":37.27,"low":35.06,"close":36.67,"volume":2041000},{"date":"2024-11-14","open":36.83,"high":37.91,"low":35.02,"close":36.95,"volume":1471800},{"date":"2024-11-15","open":35.92,"high":35.92,"low":34.76,"close":35.16,"volume":2134100},{"date":"2024-11-18","open":35.16,"high":35.16,"low":34.13,"close":34.78,"volume":957600},{"date":"2024-11-19","open":34.53,"high":34.99,"low":34.14,"close":34.46,"volume":849900},{"date":"2024-11-20","open":34.6,"high":35.17,"low":34.05,"close":35.06,"volume":1002600},{"date":"2024-11-21","open":35.16,"high":36.93,"low":34.61,"close":36.62,"volume":1900000},{"date":"2024-11-22","open":36.61,"high":37.09,"low":36.12,"close":36.89,"volume":1413200},{"date":"2024-11-25","open":37.12,"high":37.76,"low":36.49,"close":37.24,"volume":2141900},{"date":"2024-11-26","open":37.24,"high":37.24,"low":36.6,"close":37.11,"volume":1270000},{"date":"2024-11-27","open":37.12,"high":37.52,"low":36.2,"close":36.6,"volume":1084700},{"date":"2024-11-29","open":36.85,"high":37.46,"low":36.7,"close":37.14,"volume":520000},{"date":"2024-12-02","open":37.53,"high":37.86,"low":36.79,"close":37.28,"volume":712100},{"date":"2024-12-03","open":37.24,"high":38.81,"low":37.24,"close":38.5,"volume":1194400},{"date":"2024-12-04","open":38.72,"high":39.27,"low":38.13,"close":38.96,"volume":967000},{"date":"2024-12-05","open":38.72,"high":38.96,"low":36.83,"close":38.07,"volume":1407800},{"date":"2024-12-06","open":38.15,"high":40.12,"low":38.15,"close":39.74,"volume":1841600},{"date":"2024-12-09","open":39.78,"high":40.98,"low":39.6,"close":40.41,"volume":1250600},{"date":"2024-12-10","open":39.62,"high":39.97,"low":38.25,"close":38.57,"volume":1634800},{"date":"2024-12-11","open":38.84,"high":39.58,"low":38.49,"close":39.41,"volume":917900},{"date":"2024-12-12","open":39.25,"high":39.76,"low":39.01,"close":39.24,"volume":566100},{"date":"2024-12-13","open":39.78,"high":39.93,"low":38.97,"close":39.06,"volume":910600},{"date":"2024-12-16","open":39.15,"high":41.75,"low":39.11,"close":41.63,"volume":2111100},{"date":"2024-12-17","open":42.5,"high":44.38,"low":41.63,"close":43.18,"volume":2736100},{"date":"2024-12-18","open":43.41,"high":43.95,"low":40.88,"close":41.99,"volume":2158200},{"date":"2024-12-19","open":42.74,"high":43.82,"low":41.31,"close":42.78,"volume":2286100},{"date":"2024-12-20","open":42.29,"high":44.77,"low":42.1,"close":44.08,"volume":3013400},{"date":"2024-12-23","open":44.6,"high":44.77,"low":42.82,"close":42.83,"volume":1069100},{"date":"2024-12-24","open":43.0,"high":43.87,"low":42.71,"close":43.53,"volume":382000},{"date":"2024-12-26","open":43.28,"high":43.96,"low":43.12,"close":43.37,"volume":651200},{"date":"2024-12-27","open":43.43,"high":43.49,"low":42.3,"close":42.77,"volume":689100},{"date":"2024-12-30","open":42.11,"high":42.3,"low":41.06,"close":41.85,"volume":1151400},{"date":"2024-12-31","open":41.94,"high":42.69,"low":41.02,"close":41.24,"volume":642500},{"date":"2025-01-02","open":41.9,"high":42.15,"low":40.16,"close":41.64,"volume":842700},{"date":"2025-01-03","open":42.01,"high":43.05,"low":41.67,"close":42.45,"volume":682600},{"date":"2025-01-06","open":43.16,"high":43.69,"low":41.81,"close":42.67,"volume":835200},{"date":"2025-01-07","open":42.75,"high":43.0,"low":41.21,"close":41.72,"volume":885000},{"date":"2025-01-08","open":41.46,"high":41.59,"low":40.62,"close":41.1,"volume":525100},{"date":"2025-01-10","open":40.62,"high":40.63,"low":38.26,"close":39.41,"volume":1541100},{"date":"2025-01-13","open":38.49,"high":39.83,"low":38.15,"close":39.1,"volume":812500},{"date":"2025-01-14","open":39.57,"high":39.98,"low":38.91,"close":39.54,"volume":623000},{"date":"2025-01-15","open":40.13,"high":40.74,"low":39.5,"close":40.18,"volume":943300},{"date":"2025-01-16","open":40.32,"high":41.08,"low":39.77,"close":39.83,"volume":609200},{"date":"2025-01-17","open":40.79,"high":41.24,"low":39.94,"close":40.18,"volume":860300},{"date":"2025-01-21","open":40.34,"high":41.55,"low":40.26,"close":41.39,"volume":574400},{"date":"2025-01-22","open":41.83,"high":42.67,"low":41.81,"close":42.63,"volume":652000},{"date":"2025-01-23","open":42.82,"high":43.93,"low":42.15,"close":43.87,"volume":958000},{"date":"2025-01-24","open":44.22,"high":44.59,"low":43.45,"close":43.67,"volume":775200},{"date":"2025-01-27","open":42.61,"high":46.33,"low":42.18,"close":43.32,"volume":1780000},{"date":"2025-01-28","open":43.5,"high":47.49,"low":43.03,"close":45.62,"volume":2696400},{"date":"2025-01-29","open":46.38,"high":46.41,"low":43.2,"close":45.79,"volume":1393000},{"date":"2025-01-30","open":45.93,"high":47.44,"low":45.41,"close":47.23,"volume":1537800},{"date":"2025-01-31","open":47.61,"high":47.96,"low":45.55,"close":46.01,"volume":1366600},{"date":"2025-02-03","open":44.97,"high":46.8,"low":44.14,"close":46.69,"volume":1361300},{"date":"2025-02-04","open":46.98,"high":48.73,"low":46.6,"close":48.01,"volume":1545300},{"date":"2025-02-05","open":47.99,"high":48.62,"low":47.08,"close":48.61,"volume":636900},{"date":"2025-02-06","open":48.47,"high":48.68,"low":47.03,"close":47.67,"volume":716400},{"date":"2025-02-07","open":47.81,"high":48.3,"low":46.66,"close":46.96,"volume":842100},{"date":"2025-02-10","open":47.47,"high":49.43,"low":47.06,"close":49.19,"volume":1391000},{"date":"2025-02-11","open":49.02,"high":49.55,"low":46.94,"close":47.55,"volume":1092800},{"date":"2025-02-12","open":47.0,"high":47.9,"low":46.8,"close":47.45,"volume":1439300},{"date":"2025-02-13","open":47.84,"high":48.17,"low":47.04,"close":48.0,"volume":1076000},{"date":"2025-02-14","open":47.65,"high":48.0,"low":45.66,"close":47.0,"volume":1458900},{"date":"2025-02-18","open":47.38,"high":47.74,"low":46.41,"close":47.27,"volume":1741800},{"date":"2025-02-19","open":47.15,"high":47.4,"low":45.6,"close":47.0,"volume":2278800},{"date":"2025-02-20","open":43.38,"high":44.69,"low":39.39,"close":44.26,"volume":5380800},{"date":"2025-02-21","open":43.86,"high":43.86,"low":40.87,"close":41.85,"volume":2914100},{"date":"2025-02-24","open":41.77,"high":41.9,"low":39.29,"close":41.57,"volume":1815900},{"date":"2025-02-25","open":41.45,"high":41.45,"low":39.41,"close":40.53,"volume":789700},{"date":"2025-02-26","open":41.31,"high":41.86,"low":40.38,"close":40.5,"volume":753100},{"date":"2025-02-27","open":41.07,"high":41.35,"low":39.7,"close":39.81,"volume":721000},{"date":"2025-02-28","open":39.4,"high":39.83,"low":38.29,"close":39.32,"volume":1353800},{"date":"2025-03-03","open":39.74,"high":40.0,"low":37.94,"close":38.29,"volume":1033300},{"date":"2025-03-04","open":37.39,"high":38.29,"low":36.01,"close":37.73,"volume":2578800},{"date":"2025-03-05","open":37.73,"high":40.6,"low":37.48,"close":40.23,"volume":2664900},{"date":"2025-03-06","open":39.0,"high":39.66,"low":37.47,"close":37.66,"volume":1052500},{"date":"2025-03-07","open":37.04,"high":37.6,"low":33.83,"close":34.08,"volume":2511200},{"date":"2025-03-10","open":33.42,"high":33.82,"low":30.76,"close":31.74,"volume":2844600},{"date":"2025-03-11","open":31.44,"high":33.72,"low":31.19,"close":33.25,"volume":1904100},{"date":"2025-03-12","open":34.08,"high":34.96,"low":33.42,"close":34.6,"volume":1834400},{"date":"2025-03-13","open":34.6,"high":34.98,"low":31.83,"close":32.0,"volume":1388500},{"date":"2025-03-14","open":32.85,"high":34.0,"low":32.67,"close":33.29,"volume":1309700},{"date":"2025-03-17","open":33.06,"high":34.82,"low":33.05,"close":33.85,"volume":1201400},{"date":"2025-03-18","open":33.49,"high":33.61,"low":31.81,"close":32.16,"volume":1234300},{"date":"2025-03-19","open":32.84,"high":33.37,"low":32.48,"close":32.93,"volume":1161300},{"date":"2025-03-20","open":32.5,"high":33.38,"low":32.47,"close":32.91,"volume":984300},{"date":"2025-03-21","open":32.6,"high":33.19,"low":32.06,"close":33.0,"volume":887700},{"date":"2025-03-24","open":33.88,"high":34.11,"low":33.42,"close":33.94,"volume":1006700},{"date":"2025-03-25","open":33.94,"high":34.54,"low":33.72,"close":34.34,"volume":1903900},{"date":"2025-03-26","open":34.38,"high":34.42,"low":33.03,"close":33.68,"volume":902000},{"date":"2025-03-27","open":33.27,"high":33.36,"low":32.62,"close":32.87,"volume":507200},{"date":"2025-03-28","open":32.57,"high":32.89,"low":30.77,"close":31.02,"volume":1248800},{"date":"2025-03-31","open":30.24,"high":30.71,"low":29.15,"close":30.26,"volume":2029200},{"date":"2025-04-01","open":30.17,"high":31.0,"low":29.71,"close":31.0,"volume":2311100},{"date":"2025-04-02","open":30.47,"high":31.77,"low":30.44,"close":31.37,"volume":580500},{"date":"2025-04-03","open":28.97,"high":29.48,"low":27.24,"close":27.88,"volume":2605400},{"date":"2025-04-04","open":26.75,"high":26.83,"low":25.19,"close":25.77,"volume":3427900},{"date":"2025-04-07","open":24.5,"high":27.42,"low":24.03,"close":26.43,"volume":3662800},{"date":"2025-04-08","open":27.59,"high":28.61,"low":25.54,"close":26.02,"volume":1724000},{"date":"2025-04-09","open":26.0,"high":29.5,"low":25.2,"close":29.07,"volume":2324900},{"date":"2025-04-10","open":28.06,"high":28.58,"low":26.51,"close":27.37,"volume":2083600},{"date":"2025-04-11","open":27.68,"high":27.68,"low":25.95,"close":27.1,"volume":1521400},{"date":"2025-04-14","open":27.92,"high":28.26,"low":26.18,"close":26.39,"volume":1049100},{"date":"2025-04-15","open":26.58,"high":27.02,"low":26.31,"close":26.67,"volume":2420100},{"date":"2025-04-16","open":26.16,"high":26.6,"low":25.45,"close":25.95,"volume":2168000},{"date":"2025-04-17","open":25.93,"high":26.14,"low":25.45,"close":25.65,"volume":1945600},{"date":"2025-04-21","open":25.27,"high":25.65,"low":24.52,"close":24.67,"volume":2316800},{"date":"2025-04-22","open":24.87,"high":25.09,"low":23.77,"close":24.45,"volume":2248100},{"date":"2025-04-23","open":25.69,"high":27.54,"low":25.69,"close":26.24,"volume":2502500},{"date":"2025-04-24","open":26.6,"high":29.28,"low":26.5,"close":28.94,"volume":3367000},{"date":"2025-04-25","open":29.01,"high":29.76,"low":28.78,"close":29.58,"volume":1818300},{"date":"2025-04-28","open":29.58,"high":30.62,"low":29.52,"close":30.37,"volume":1851400},{"date":"2025-04-29","open":30.5,"high":31.22,"low":29.72,"close":29.85,"volume":1926500},{"date":"2025-04-30","open":28.81,"high":30.65,"low":28.4,"close":30.44,"volume":2104600},{"date":"2025-05-01","open":30.92,"high":32.23,"low":30.73,"close":31.53,"volume":1946200},{"date":"2025-05-02","open":32.16,"high":32.94,"low":32.0,"close":32.83,"volume":2064400},{"date":"2025-05-05","open":32.4,"high":33.48,"low":31.36,"close":31.36,"volume":3783300},{"date":"2025-05-06","open":30.77,"high":31.7,"low":29.87,"close":31.6,"volume":5078400},{"date":"2025-05-07","open":34.11,"high":34.13,"low":31.19,"close":33.62,"volume":8166900},{"date":"2025-05-08","open":33.64,"high":34.02,"low":32.56,"close":33.24,"volume":2840800},{"date":"2025-05-09","open":33.49,"high":33.83,"low":32.87,"close":33.39,"volume":1937500},{"date":"2025-05-12","open":35.42,"high":36.27,"low":35.2,"close":35.88,"volume":2726300},{"date":"2025-05-13","open":36.07,"high":37.79,"low":36.0,"close":37.5,"volume":2041800},{"date":"2025-05-14","open":36.3,"high":36.62,"low":34.1,"close":34.83,"volume":4859800},{"date":"2025-05-15","open":33.8,"high":35.53,"low":33.5,"close":34.9,"volume":7644900},{"date":"2025-05-16","open":34.88,"high":35.4,"low":34.38,"close":35.21,"volume":3250000},{"date":"2025-05-19","open":34.45,"high":35.03,"low":34.09,"close":34.5,"volume":2172000},{"date":"2025-05-20","open":33.45,"high":34.18,"low":33.3,"close":34.01,"volume":4785700},{"date":"2025-05-21","open":33.81,"high":33.99,"low":33.0,"close":33.01,"volume":2172800},{"date":"2025-05-22","open":33.22,"high":34.04,"low":32.68,"close":33.7,"volume":2191100},{"date":"2025-05-23","open":33.14,"high":33.78,"low":32.97,"close":33.49,"volume":1797900},{"date":"2025-05-27","open":33.8,"high":34.2,"low":33.22,"close":33.86,"volume":1928700},{"date":"2025-05-28","open":34.26,"high":34.26,"low":33.52,"close":33.65,"volume":1062700},{"date":"2025-05-29","open":34.31,"high":34.6,"low":32.94,"close":33.51,"volume":1467400},{"date":"2025-05-30","open":33.41,"high":34.12,"low":32.43,"close":34.0,"volume":2091300},{"date":"2025-06-02","open":34.06,"high":34.49,"low":33.29,"close":33.9,"volume":1315300},{"date":"2025-06-03","open":34.37,"high":34.46,"low":33.61,"close":33.97,"volume":1230900},{"date":"2025-06-04","open":34.35,"high":34.86,"low":33.44,"close":34.74,"volume":2714300},{"date":"2025-06-05","open":34.0,"high":34.99,"low":33.23,"close":33.95,"volume":3391000},{"date":"2025-06-06","open":33.82,"high":34.5,"low":33.27,"close":34.06,"volume":1673000},{"date":"2025-06-09","open":34.27,"high":34.94,"low":33.5,"close":34.76,"volume":1643000},{"date":"2025-06-10","open":34.77,"high":35.23,"low":33.93,"close":34.03,"volume":2169100},{"date":"2025-06-11","open":34.27,"high":34.73,"low":33.52,"close":34.11,"volume":2284900},{"date":"2025-06-12","open":33.87,"high":34.19,"low":33.14,"close":33.61,"volume":2081000},{"date":"2025-06-13","open":33.85,"high":34.0,"low":33.11,"close":33.37,"volume":2563900},{"date":"2025-06-16","open":33.66,"high":34.93,"low":33.51,"close":34.63,"volume":1747600},{"date":"2025-06-17","open":34.45,"high":34.61,"low":34.07,"close":34.4,"volume":1457600},{"date":"2025-06-18","open":34.38,"high":34.55,"low":33.58,"close":33.83,"volume":1605300},{"date":"2025-06-20","open":33.73,"high":34.11,"low":31.9,"close":32.03,"volume":3103300},{"date":"2025-06-23","open":31.95,"high":32.53,"low":31.01,"close":32.47,"volume":2059300},{"date":"2025-06-24","open":33.0,"high":33.19,"low":32.51,"close":32.96,"volume":1555300},{"date":"2025-06-25","open":33.29,"high":33.53,"low":32.61,"close":32.76,"volume":1236000},{"date":"2025-06-26","open":33.21,"high":33.31,"low":32.17,"close":33.13,"volume":1165400},{"date":"2025-06-27","open":33.24,"high":33.6,"low":32.61,"close":33.05,"volume":1800400},{"date":"2025-06-30","open":33.48,"high":33.85,"low":33.21,"close":33.58,"volume":1774800},{"date":"2025-07-01","open":33.36,"high":33.88,"low":32.73,"close":33.23,"volume":1109500},{"date":"2025-07-02","open":33.24,"high":33.7,"low":32.5,"close":32.85,"volume":1278700},{"date":"2025-07-03","open":33.23,"high":34.58,"low":33.23,"close":33.91,"volume":942000},{"date":"2025-07-07","open":33.53,"high":34.32,"low":33.34,"close":33.86,"volume":1042100},{"date":"2025-07-08","open":33.99,"high":34.2,"low":33.65,"close":33.96,"volume":987700},{"date":"2025-07-09","open":34.07,"high":34.28,"low":33.79,"close":33.95,"volume":1171100},{"date":"2025-07-10","open":34.02,"high":34.18,"low":32.08,"close":32.5,"volume":1183300},{"date":"2025-07-11","open":32.41,"high":32.61,"low":31.31,"close":31.4,"volume":878800},{"date":"2025-07-14","open":31.37,"high":32.18,"low":31.27,"close":31.46,"volume":784900},{"date":"2025-07-15","open":31.73,"high":31.97,"low":31.22,"close":31.6,"volume":1107600},{"date":"2025-07-16","open":32.15,"high":32.16,"low":31.37,"close":31.77,"volume":778200},{"date":"2025-07-17","open":31.51,"high":32.39,"low":31.51,"close":32.12,"volume":797200},{"date":"2025-07-18","open":32.22,"high":32.49,"low":31.7,"close":32.22,"volume":670700},{"date":"2025-07-21","open":32.42,"high":32.62,"low":31.83,"close":32.51,"volume":1056200},{"date":"2025-07-22","open":32.67,"high":33.28,"low":32.39,"close":32.75,"volume":1262600},{"date":"2025-07-23","open":33.22,"high":33.22,"low":32.62,"close":33.0,"volume":1194400},{"date":"2025-07-24","open":32.93,"high":33.19,"low":32.26,"close":32.74,"volume":924200},{"date":"2025-07-25","open":32.78,"high":33.12,"low":32.64,"close":33.04,"volume":974900},{"date":"2025-07-28","open":33.31,"high":34.0,"low":32.97,"close":33.88,"volume":964800},{"date":"2025-07-29","open":33.95,"high":34.19,"low":32.67,"close":33.25,"volume":1536400},{"date":"2025-07-30","open":33.59,"high":33.74,"low":31.48,"close":31.59,"volume":2277700},{"date":"2025-07-31","open":31.84,"high":31.92,"low":30.92,"close":31.1,"volume":1622700},{"date":"2025-08-01","open":30.43,"high":30.43,"low":29.38,"close":29.72,"volume":1988100},{"date":"2025-08-04","open":30.23,"high":31.02,"low":29.99,"close":30.57,"volume":2235000},{"date":"2025-08-05","open":30.6,"high":31.53,"low":30.58,"close":30.7,"volume":4508900},{"date":"2025-08-06","open":35.47,"high":36.5,"low":34.82,"close":35.31,"volume":6093100},{"date":"2025-08-07","open":35.94,"high":36.76,"low":32.96,"close":34.03,"volume":5671300},{"date":"2025-08-08","open":33.76,"high":33.93,"low":32.16,"close":32.35,"volume":1969400},{"date":"2025-08-11","open":32.39,"high":32.39,"low":30.04,"close":30.07,"volume":2700000},{"date":"2025-08-12","open":30.27,"high":30.53,"low":29.91,"close":30.32,"volume":2743800},{"date":"2025-08-13","open":30.63,"high":31.54,"low":29.84,"close":31.48,"volume":1955000},{"date":"2025-08-14","open":30.61,"high":31.56,"low":30.24,"close":31.03,"volume":6081700},{"date":"2025-08-15","open":31.08,"high":31.56,"low":30.89,"close":31.43,"volume":2355300},{"date":"2025-08-18","open":31.53,"high":32.06,"low":31.16,"close":32.02,"volume":2076800},{"date":"2025-08-19","open":31.8,"high":31.96,"low":31.34,"close":31.6,"volume":1611800},{"date":"2025-08-20","open":31.41,"high":31.58,"low":30.39,"close":31.27,"volume":1824100},{"date":"2025-08-21","open":30.96,"high":32.23,"low":30.81,"close":31.98,"volume":2474900},{"date":"2025-08-22","open":31.91,"high":33.3,"low":31.83,"close":32.77,"volume":1658300},{"date":"2025-08-25","open":32.7,"high":32.74,"low":31.57,"close":31.57,"volume":1114500},{"date":"2025-08-26","open":31.52,"high":32.23,"low":31.17,"close":31.53,"volume":3069800},{"date":"2025-08-27","open":31.72,"high":32.25,"low":31.54,"close":32.08,"volume":1058800},{"date":"2025-08-28","open":32.52,"high":33.0,"low":32.16,"close":32.51,"volume":917200},{"date":"2025-08-29","open":32.48,"high":32.95,"low":32.22,"close":32.44,"volume":1394500},{"date":"2025-09-02","open":31.71,"high":31.89,"low":30.61,"close":30.75,"volume":1753400},{"date":"2025-09-03","open":30.74,"high":31.5,"low":30.65,"close":31.23,"volume":1246500},{"date":"2025-09-04","open":30.83,"high":31.22,"low":30.32,"close":31.15,"volume":1272900},{"date":"2025-09-05","open":31.96,"high":32.89,"low":31.69,"close":32.19,"volume":1399200},{"date":"2025-09-08","open":33.0,"high":33.56,"low":32.41,"close":33.2,"volume":1847100},{"date":"2025-09-09","open":32.2,"high":32.71,"low":31.44,"close":32.15,"volume":4013100},{"date":"2025-09-10","open":32.2,"high":32.29,"low":31.16,"close":31.17,"volume":1965600},{"date":"2025-09-11","open":31.06,"high":31.8,"low":30.76,"close":31.8,"volume":1831800},{"date":"2025-09-12","open":31.84,"high":32.01,"low":31.16,"close":31.19,"volume":1668600},{"date":"2025-09-15","open":31.38,"high":32.32,"low":31.15,"close":31.65,"volume":2536900},{"date":"2025-09-16","open":31.72,"high":33.05,"low":31.29,"close":32.92,"volume":4498100},{"date":"2025-09-17","open":33.0,"high":34.9,"low":33.0,"close":33.65,"volume":3654700},{"date":"2025-09-18","open":34.08,"high":34.38,"low":33.28,"close":33.56,"volume":1770400},{"date":"2025-09-19","open":34.86,"high":35.3,"low":34.34,"close":35.23,"volume":4000300},{"date":"2025-09-22","open":34.99,"high":36.16,"low":34.85,"close":35.92,"volume":2366800},{"date":"2025-09-23","open":36.02,"high":36.23,"low":34.99,"close":35.01,"volume":2520200},{"date":"2025-09-24","open":35.66,"high":35.83,"low":34.94,"close":35.26,"volume":2501500},{"date":"2025-09-25","open":34.66,"high":34.75,"low":31.2,"close":32.5,"volume":7214400},{"date":"2025-09-26","open":32.38,"high":32.58,"low":31.63,"close":31.68,"volume":5599700},{"date":"2025-09-29","open":31.86,"high":32.15,"low":31.37,"close":31.49,"volume":3499300},{"date":"2025-09-30","open":31.77,"high":31.77,"low":27.66,"close":27.69,"volume":7998600},{"date":"2025-10-01","open":27.69,"high":28.3,"low":25.85,"close":26.01,"volume":8073500},{"date":"2025-10-02","open":26.7,"high":26.92,"low":25.86,"close":25.9,"volume":2898100},{"date":"2025-10-03","open":26.05,"high":26.84,"low":25.6,"close":25.89,"volume":3254500},{"date":"2025-10-06","open":26.33,"high":27.49,"low":25.12,"close":26.15,"volume":5351600},{"date":"2025-10-07","open":26.25,"high":26.47,"low":24.93,"close":25.43,"volume":5068500},{"date":"2025-10-08","open":25.85,"high":26.33,"low":25.39,"close":26.13,"volume":3023600},{"date":"2025-10-09","open":26.01,"high":26.4,"low":25.24,"close":25.61,"volume":2413800},{"date":"2025-10-10","open":25.61,"high":25.92,"low":24.23,"close":24.42,"volume":3797900},{"date":"2025-10-13","open":24.93,"high":24.93,"low":23.96,"close":24.49,"volume":2220000},{"date":"2025-10-14","open":23.84,"high":24.66,"low":23.61,"close":24.44,"volume":2704800},{"date":"2025-10-15","open":24.81,"high":24.95,"low":23.83,"close":24.02,"volume":1497000},{"date":"2025-10-16","open":24.24,"high":24.65,"low":23.48,"close":23.76,"volume":3043800},{"date":"2025-10-17","open":23.61,"high":23.93,"low":23.44,"close":23.72,"volume":1752000},{"date":"2025-10-20","open":24.0,"high":24.44,"low":23.94,"close":24.33,"volume":1863400},{"date":"2025-10-21","open":24.4,"high":26.23,"low":24.39,"close":26.2,"volume":3899800},{"date":"2025-10-22","open":26.38,"high":26.49,"low":25.39,"close":26.32,"volume":3646800},{"date":"2025-10-23","open":26.08,"high":26.46,"low":25.94,"close":26.15,"volume":2084300},{"date":"2025-10-24","open":26.69,"high":26.95,"low":26.24,"close":26.26,"volume":2108200},{"date":"2025-10-27","open":26.85,"high":26.95,"low":26.01,"close":26.15,"volume":1436000},{"date":"2025-10-28","open":26.01,"high":26.26,"low":25.71,"close":25.81,"volume":1580500},{"date":"2025-10-29","open":25.48,"high":25.79,"low":25.0,"close":25.39,"volume":1697100},{"date":"2025-10-30","open":25.12,"high":25.78,"low":24.72,"close":25.37,"volume":2117100},{"date":"2025-10-31","open":25.49,"high":26.09,"low":25.32,"close":26.0,"volume":1742800},{"date":"2025-11-03","open":26.14,"high":26.57,"low":25.4,"close":26.53,"volume":2859100,"rsi_14":68.5,"sma_20":25.33,"sma_60":29.43,"sma_120":31.33},{"date":"2025-11-04","open":26.14,"high":26.21,"low":25.24,"close":26.0,"volume":4979400,"rsi_14":67.19,"sma_20":25.36,"sma_60":29.36,"sma_120":31.25},{"date":"2025-11-05","open":26.12,"high":27.12,"low":25.67,"close":26.88,"volume":5645600,"rsi_14":74.45,"sma_20":25.39,"sma_60":29.31,"sma_120":31.19},{"date":"2025-11-06","open":28.42,"high":28.81,"low":25.68,"close":28.8,"volume":11841700,"rsi_14":80.75,"sma_20":25.55,"sma_60":29.26,"sma_120":31.13},{"date":"2025-11-07","open":27.99,"high":30.62,"low":27.99,"close":30.52,"volume":6610400,"rsi_14":83.03,"sma_20":25.86,"sma_60":29.25,"sma_120":31.1},{"date":"2025-11-10","open":30.65,"high":30.65,"low":29.15,"close":29.42,"volume":6421100,"rsi_14":68.72,"sma_20":26.1,"sma_60":29.22,"sma_120":31.06},{"date":"2025-11-11","open":29.6,"high":30.02,"low":29.12,"close":29.49,"volume":2954600,"rsi_14":68.54,"sma_20":26.36,"sma_60":29.18,"sma_120":31.03},{"date":"2025-11-12","open":29.47,"high":29.91,"low":29.04,"close":29.33,"volume":2345600,"rsi_14":68.62,"sma_20":26.62,"sma_60":29.14,"sma_120":31.0},{"date":"2025-11-13","open":29.03,"high":29.32,"low":27.84,"close":28.48,"volume":2568600,"rsi_14":61.96,"sma_20":26.86,"sma_60":29.09,"sma_120":30.96},{"date":"2025-11-14","open":27.8,"high":28.96,"low":27.68,"close":28.61,"volume":1359900,"rsi_14":63.23,"sma_20":27.1,"sma_60":29.04,"sma_120":30.91},{"date":"2025-11-17","open":28.62,"high":28.62,"low":26.94,"close":27.15,"volume":3807100,"rsi_14":56.43,"sma_20":27.24,"sma_60":28.94,"sma_120":30.86},{"date":"2025-11-18","open":27.02,"high":27.59,"low":26.63,"close":27.38,"volume":2519300,"rsi_14":59.73,"sma_20":27.3,"sma_60":28.87,"sma_120":30.81},{"date":"2025-11-19","open":27.38,"high":27.85,"low":26.75,"close":27.54,"volume":1913200,"rsi_14":60.46,"sma_20":27.36,"sma_60":28.81,"sma_120":30.75},{"date":"2025-11-20","open":27.97,"high":28.43,"low":26.82,"close":26.91,"volume":2044300,"rsi_14":54.39,"sma_20":27.4,"sma_60":28.72,"sma_120":30.69},{"date":"2025-11-21","open":26.93,"high":27.98,"low":26.21,"close":27.64,"volume":1818200,"rsi_14":55.25,"sma_20":27.47,"sma_60":28.64,"sma_120":30.64},{"date":"2025-11-24","open":27.89,"high":28.2,"low":27.4,"close":27.75,"volume":2231800,"rsi_14":58.62,"sma_20":27.55,"sma_60":28.56,"sma_120":30.58},{"date":"2025-11-25","open":28.0,"high":28.91,"low":27.76,"close":28.5,"volume":1416600,"rsi_14":58.08,"sma_20":27.68,"sma_60":28.53,"sma_120":30.54},{"date":"2025-11-26","open":28.46,"high":28.83,"low":28.12,"close":28.39,"volume":925000,"rsi_14":47.5,"sma_20":27.83,"sma_60":28.48,"sma_120":30.49},{"date":"2025-11-28","open":28.5,"high":28.89,"low":28.4,"close":28.56,"volume":459200,"rsi_14":35.29,"sma_20":27.99,"sma_60":28.43,"sma_120":30.44},{"date":"2025-12-01","open":27.88,"high":28.75,"low":27.72,"close":28.16,"volume":1268700,"rsi_14":39.43,"sma_20":28.1,"sma_60":28.37,"sma_120":30.39},{"date":"2025-12-02","open":28.55,"high":28.89,"low":28.16,"close":28.71,"volume":3112000,"rsi_14":43.94,"sma_20":28.21,"sma_60":28.29,"sma_120":30.34},{"date":"2025-12-03","open":28.63,"high":29.22,"low":28.27,"close":29.06,"volume":1320900,"rsi_14":47.96,"sma_20":28.36,"sma_60":28.24,"sma_120":30.31},{"date":"2025-12-04","open":29.24,"high":30.0,"low":29.03,"close":29.98,"volume":1497200,"rsi_14":61.19,"sma_20":28.52,"sma_60":28.22,"sma_120":30.28},{"date":"2025-12-05","open":29.97,"high":30.68,"low":29.38,"close":29.49,"volume":1934400,"rsi_14":56.23,"sma_20":28.55,"sma_60":28.18,"sma_120":30.24},{"date":"2025-12-08","open":30.0,"high":30.98,"low":29.93,"close":30.45,"volume":3468300,"rsi_14":75.15,"sma_20":28.55,"sma_60":28.17,"sma_120":30.2},{"date":"2025-12-09","open":29.67,"high":30.04,"low":28.8,"close":29.42,"volume":2301000,"rsi_14":63.86,"sma_20":28.55,"sma_60":28.13,"sma_120":30.17},{"date":"2025-12-10","open":29.7,"high":30.48,"low":29.19,"close":29.48,"volume":2104100,"rsi_14":63.36,"sma_20":28.55,"sma_60":28.08,"sma_120":30.14},{"date":"2025-12-11","open":29.39,"high":30.78,"low":29.39,"close":30.15,"volume":1992500,"rsi_14":72.19,"sma_20":28.59,"sma_60":28.02,"sma_120":30.13},{"date":"2025-12-12","open":29.97,"high":30.14,"low":29.42,"close":29.84,"volume":2280300,"rsi_14":65.99,"sma_20":28.66,"sma_60":27.96,"sma_120":30.1},{"date":"2025-12-15","open":30.35,"high":30.35,"low":28.79,"close":28.85,"volume":2782900,"rsi_14":57.09,"sma_20":28.67,"sma_60":27.85,"sma_120":30.07},{"date":"2025-12-16","open":28.61,"high":29.45,"low":28.55,"close":29.42,"volume":2133500,"rsi_14":56.07,"sma_20":28.78,"sma_60":27.74,"sma_120":30.04},{"date":"2025-12-17","open":29.24,"high":30.71,"low":29.12,"close":29.99,"volume":4384100,"rsi_14":59.95,"sma_20":28.91,"sma_60":27.66,"sma_120":30.01},{"date":"2025-12-18","open":30.27,"high":31.65,"low":30.23,"close":31.51,"volume":3366000,"rsi_14":65.71,"sma_20":29.11,"sma_60":27.59,"sma_120":29.99},{"date":"2025-12-19","open":31.5,"high":32.23,"low":31.43,"close":31.95,"volume":3495200,"rsi_14":70.1,"sma_20":29.36,"sma_60":27.59,"sma_120":29.98},{"date":"2025-12-22","open":31.88,"high":33.36,"low":31.5,"close":33.26,"volume":3082800,"rsi_14":72.33,"sma_20":29.65,"sma_60":27.61,"sma_120":29.99},{"date":"2025-12-23","open":32.95,"high":33.18,"low":31.76,"close":32.49,"volume":1503100,"rsi_14":66.16,"sma_20":29.88,"sma_60":27.63,"sma_120":29.97},{"date":"2025-12-24","open":32.42,"high":32.49,"low":31.88,"close":32.39,"volume":480900,"rsi_14":62.31,"sma_20":30.08,"sma_60":27.71,"sma_120":29.96},{"date":"2025-12-26","open":32.5,"high":32.6,"low":32.04,"close":32.59,"volume":719900,"rsi_14":66.32,"sma_20":30.29,"sma_60":27.82,"sma_120":29.95},{"date":"2025-12-29","open":32.44,"high":32.9,"low":32.08,"close":32.59,"volume":1129100,"rsi_14":62.53,"sma_20":30.49,"sma_60":27.93,"sma_120":29.94},{"date":"2025-12-30","open":32.41,"high":33.03,"low":32.25,"close":32.65,"volume":1064600,"rsi_14":71.33,"sma_20":30.71,"sma_60":28.04,"sma_120":29.94},{"date":"2025-12-31","open":32.5,"high":32.93,"low":32.24,"close":32.47,"volume":1351500,"rsi_14":69.44,"sma_20":30.9,"sma_60":28.15,"sma_120":29.95},{"date":"2026-01-02","open":32.52,"high":32.74,"low":29.14,"close":29.32,"volume":4929900,"rsi_14":45.92,"sma_20":30.91,"sma_60":28.21,"sma_120":29.93},{"date":"2026-01-05","open":28.99,"high":29.8,"low":27.87,"close":29.09,"volume":7827700,"rsi_14":46.28,"sma_20":30.87,"sma_60":28.26,"sma_120":29.91},{"date":"2026-01-06","open":29.0,"high":29.56,"low":28.45,"close":29.04,"volume":6107800,"rsi_14":51.04,"sma_20":30.85,"sma_60":28.32,"sma_120":29.89},{"date":"2026-01-07","open":29.2,"high":30.06,"low":28.47,"close":29.73,"volume":5297800,"rsi_14":51.67,"sma_20":30.81,"sma_60":28.41,"sma_120":29.87},{"date":"2026-01-08","open":29.39,"high":29.64,"low":27.69,"close":28.04,"volume":4232700,"rsi_14":40.62,"sma_20":30.74,"sma_60":28.47,"sma_120":29.83},{"date":"2026-01-09","open":28.09,"high":28.65,"low":27.26,"close":28.58,"volume":2635500,"rsi_14":34.43,"sma_20":30.7,"sma_60":28.53,"sma_120":29.8},{"date":"2026-01-12","open":28.28,"high":28.6,"low":27.5,"close":28.44,"volume":2930100,"rsi_14":30.74,"sma_20":30.61,"sma_60":28.61,"sma_120":29.76},{"date":"2026-01-13","open":28.65,"high":28.65,"low":27.1,"close":27.15,"volume":3013400,"rsi_14":16.39,"sma_20":30.48,"sma_60":28.66,"sma_120":29.72},{"date":"2026-01-14","open":27.02,"high":27.13,"low":26.19,"close":26.55,"volume":2060000,"rsi_14":16.7,"sma_20":30.36,"sma_60":28.71,"sma_120":29.66},{"date":"2026-01-15","open":26.59,"high":26.78,"low":25.27,"close":25.6,"volume":2386400,"rsi_14":15.25,"sma_20":30.17,"sma_60":28.73,"sma_120":29.6},{"date":"2026-01-16","open":26.02,"high":26.02,"low":23.74,"close":23.82,"volume":4470600,"rsi_14":11.37,"sma_20":29.86,"sma_60":28.69,"sma_120":29.52},{"date":"2026-01-20","open":23.09,"high":24.47,"low":23.0,"close":24.21,"volume":3377700,"rsi_14":14.31,"sma_20":29.5,"sma_60":28.66,"sma_120":29.44},{"date":"2026-01-21","open":24.31,"high":25.5,"low":24.18,"close":25.25,"volume":4508200,"rsi_14":20.91,"sma_20":29.16,"sma_60":28.64,"sma_120":29.39},{"date":"2026-01-22","open":25.5,"high":26.48,"low":25.5,"close":26.44,"volume":2673900,"rsi_14":28.04,"sma_20":28.82,"sma_60":28.65,"sma_120":29.35},{"date":"2026-01-23","open":26.45,"high":26.73,"low":25.47,"close":25.62,"volume":2009900,"rsi_14":33.77,"sma_20":28.48,"sma_60":28.64,"sma_120":29.32},{"date":"2026-01-26","open":25.79,"high":26.33,"low":25.6,"close":25.77,"volume":1966100,"rsi_14":35.34,"sma_20":28.15,"sma_60":28.64,"sma_120":29.28},{"date":"2026-01-27","open":26.24,"high":26.24,"low":24.83,"close":25.42,"volume":1889500,"rsi_14":34.42,"sma_20":27.79,"sma_60":28.64,"sma_120":29.23},{"date":"2026-01-28","open":25.71,"high":26.28,"low":25.36,"close":25.73,"volume":1654100,"rsi_14":32.21,"sma_20":27.45,"sma_60":28.64,"sma_120":29.15},{"date":"2026-01-29","open":26.0,"high":26.0,"low":22.15,"close":22.32,"volume":6962900,"rsi_14":27.93,"sma_20":26.93,"sma_60":28.58,"sma_120":29.06},{"date":"2026-01-30","open":22.3,"high":23.1,"low":22.04,"close":22.21,"volume":2692900,"rsi_14":24.58,"sma_20":26.42,"sma_60":28.51,"sma_120":28.97},{"date":"2026-02-02","open":22.28,"high":23.43,"low":21.89,"close":22.56,"volume":3742300,"rsi_14":26.92,"sma_20":26.08,"sma_60":28.45,"sma_120":28.91},{"date":"2026-02-03","open":21.66,"high":21.87,"low":19.87,"close":20.15,"volume":3696000,"rsi_14":24.75,"sma_20":25.63,"sma_60":28.34,"sma_120":28.82},{"date":"2026-02-04","open":19.71,"high":20.79,"low":18.91,"close":20.74,"volume":3839400,"rsi_14":29.03,"sma_20":25.22,"sma_60":28.21,"sma_120":28.73},{"date":"2026-02-05","open":20.49,"high":20.61,"low":18.67,"close":18.85,"volume":3720100,"rsi_14":27.18,"sma_20":24.67,"sma_60":28.01,"sma_120":28.63},{"date":"2026-02-06","open":19.33,"high":19.99,"low":18.57,"close":19.14,"volume":4298200,"rsi_14":32.41,"sma_20":24.23,"sma_60":27.84,"sma_120":28.53},{"date":"2026-02-09","open":19.02,"high":19.87,"low":18.55,"close":19.69,"volume":5518700,"rsi_14":33.21,"sma_20":23.78,"sma_60":27.68,"sma_120":28.43},{"date":"2026-02-10","open":19.87,"high":21.29,"low":19.76,"close":21.12,"volume":11491800,"rsi_14":35.09,"sma_20":23.42,"sma_60":27.54,"sma_120":28.34},{"date":"2026-02-11","open":22.01,"high":22.09,"low":19.5,"close":20.34,"volume":12155500,"rsi_14":27.31,"sma_20":23.08,"sma_60":27.4,"sma_120":28.25},{"date":"2026-02-12","open":20.69,"high":20.98,"low":18.23,"close":18.51,"volume":10548700,"rsi_14":25.4,"sma_20":22.67,"sma_60":27.24,"sma_120":28.14},{"date":"2026-02-13","open":18.81,"high":19.85,"low":18.5,"close":18.6,"volume":6544700,"rsi_14":25.09,"sma_20":22.32,"sma_60":27.09,"sma_120":28.02},{"date":"2026-02-17","open":18.16,"high":18.57,"low":16.93,"close":17.77,"volume":7568700,"rsi_14":24.28,"sma_20":22.02,"sma_60":26.93,"sma_120":27.9},{"date":"2026-02-18","open":18.3,"high":18.48,"low":17.7,"close":18.22,"volume":4791400,"rsi_14":24.98,"sma_20":21.72,"sma_60":26.78,"sma_120":27.79},{"date":"2026-02-19","open":18.04,"high":18.53,"low":17.9,"close":18.14,"volume":2737400,"rsi_14":32.11,"sma_20":21.37,"sma_60":26.63,"sma_120":27.68},{"date":"2026-02-20","open":18.11,"high":18.68,"low":17.06,"close":17.32,"volume":4429900,"rsi_14":30.27,"sma_20":20.91,"sma_60":26.46,"sma_120":27.55},{"date":"2026-02-23","open":17.07,"high":17.08,"low":15.53,"close":15.88,"volume":9421400,"rsi_14":25.22,"sma_20":20.42,"sma_60":26.26,"sma_120":27.41},{"date":"2026-02-24","open":16.2,"high":17.53,"low":15.81,"close":16.71,"volume":7781700,"rsi_14":35.55,"sma_20":19.97,"sma_60":26.07,"sma_120":27.3},{"date":"2026-02-25","open":16.62,"high":17.41,"low":15.92,"close":17.24,"volume":4698900,"rsi_14":35.22,"sma_20":19.56,"sma_60":25.88,"sma_120":27.18},{"date":"2026-02-26","open":17.38,"high":18.48,"low":17.38,"close":18.48,"volume":4947300,"rsi_14":48.35,"sma_20":19.2,"sma_60":25.71,"sma_120":27.07},{"date":"2026-02-27","open":17.76,"high":17.95,"low":17.24,"close":17.41,"volume":3855400,"rsi_14":42.77,"sma_20":18.95,"sma_60":25.53,"sma_120":26.95},{"date":"2026-03-02","open":17.93,"high":18.88,"low":17.8,"close":18.21,"volume":5105900,"rsi_14":43.94,"sma_20":18.75,"sma_60":25.36,"sma_120":26.83},{"date":"2026-03-03","open":17.72,"high":19.23,"low":17.53,"close":18.87,"volume":3869900,"rsi_14":40.17,"sma_20":18.57,"sma_60":25.19,"sma_120":26.71},{"date":"2026-03-04","open":18.99,"high":19.77,"low":18.82,"close":19.53,"volume":3754600,"rsi_14":46.43,"sma_20":18.54,"sma_60":25.01,"sma_120":26.62},{"date":"2026-03-05","open":19.71,"high":21.34,"low":19.61,"close":21.18,"volume":8275700,"rsi_14":61.97,"sma_20":18.56,"sma_60":24.87,"sma_120":26.53},{"date":"2026-03-06","open":20.86,"high":21.55,"low":20.38,"close":20.98,"volume":5914400,"rsi_14":60.57,"sma_20":18.67,"sma_60":24.72,"sma_120":26.44},{"date":"2026-03-09","open":20.63,"high":20.95,"low":20.09,"close":20.5,"volume":4169900,"rsi_14":62.51,"sma_20":18.73,"sma_60":24.57,"sma_120":26.35},{"date":"2026-03-10","open":20.36,"high":20.41,"low":19.27,"close":20.1,"volume":5464500,"rsi_14":58.66,"sma_20":18.76,"sma_60":24.41,"sma_120":26.24},{"date":"2026-03-11","open":20.28,"high":20.75,"low":19.56,"close":19.86,"volume":2064500,"rsi_14":57.8,"sma_20":18.69,"sma_60":24.24,"sma_120":26.13},{"date":"2026-03-12","open":19.7,"high":20.48,"low":19.24,"close":19.27,"volume":2537600,"rsi_14":59.04,"sma_20":18.64,"sma_60":24.06,"sma_120":26.01},{"date":"2026-03-13","open":19.13,"high":19.67,"low":18.67,"close":19.12,"volume":2390000,"rsi_14":67.05,"sma_20":18.67,"sma_60":23.9,"sma_120":25.88},{"date":"2026-03-16","open":19.17,"high":19.59,"low":19.07,"close":19.2,"volume":2122900,"rsi_14":64.23,"sma_20":18.7,"sma_60":23.73,"sma_120":25.74},{"date":"2026-03-17","open":19.49,"high":20.4,"low":19.09,"close":19.12,"volume":2979300,"rsi_14":61.33,"sma_20":18.77,"sma_60":23.55,"sma_120":25.6},{"date":"2026-03-18","open":18.81,"high":19.36,"low":18.48,"close":18.78,"volume":2437400,"rsi_14":52.03,"sma_20":18.8,"sma_60":23.34,"sma_120":25.47},{"date":"2026-03-19","open":18.71,"high":19.45,"low":18.46,"close":18.67,"volume":1535100,"rsi_14":59.78,"sma_20":18.82,"sma_60":23.12,"sma_120":25.35},{"date":"2026-03-20","open":18.5,"high":18.77,"low":17.76,"close":18.58,"volume":3669400,"rsi_14":53.23,"sma_20":18.88,"sma_60":22.87,"sma_120":25.24},{"date":"2026-03-23","open":18.6,"high":19.26,"low":18.43,"close":18.97,"volume":2764300,"rsi_14":50.92,"sma_20":19.04,"sma_60":22.65,"sma_120":25.14},{"date":"2026-03-24","open":18.65,"high":18.84,"low":17.78,"close":18.01,"volume":4481500,"rsi_14":36.81,"sma_20":19.1,"sma_60":22.41,"sma_120":25.06},{"date":"2026-03-25","open":19.08,"high":19.1,"low":17.48,"close":18.15,"volume":3013700,"rsi_14":14.35,"sma_20":19.15,"sma_60":22.17,"sma_120":24.99},{"date":"2026-03-26","open":18.0,"high":19.3,"low":18.0,"close":19.03,"volume":3444400,"rsi_14":30.22,"sma_20":19.18,"sma_60":21.94,"sma_120":24.93},{"date":"2026-03-27","open":18.59,"high":19.06,"low":18.31,"close":18.67,"volume":3700100,"rsi_14":30.98,"sma_20":19.24,"sma_60":21.71,"sma_120":24.87},{"date":"2026-03-30","open":18.71,"high":19.43,"low":18.71,"close":18.97,"volume":2988700,"rsi_14":38.0,"sma_20":19.28,"sma_60":21.48,"sma_120":24.81},{"date":"2026-03-31","open":19.25,"high":19.8,"low":18.8,"close":19.46,"volume":3372000,"rsi_14":45.97,"sma_20":19.31,"sma_60":21.32,"sma_120":24.76},{"date":"2026-04-01","open":19.75,"high":20.15,"low":19.06,"close":19.44,"volume":3776000,"rsi_14":51.94,"sma_20":19.3,"sma_60":21.16,"sma_120":24.71},{"date":"2026-04-02","open":19.2,"high":19.65,"low":18.54,"close":19.14,"volume":3093300,"rsi_14":50.22,"sma_20":19.2,"sma_60":20.99,"sma_120":24.66},{"date":"2026-04-06","open":19.16,"high":19.31,"low":18.73,"close":19.21,"volume":2655100,"rsi_14":50.11,"sma_20":19.11,"sma_60":20.82,"sma_120":24.61},{"date":"2026-04-07","open":18.8,"high":19.02,"low":18.28,"close":18.64,"volume":2929200,"rsi_14":45.22,"sma_20":19.02,"sma_60":20.66,"sma_120":24.56},{"date":"2026-04-08","open":19.5,"high":19.7,"low":17.99,"close":18.08,"volume":3665500,"rsi_14":43.32,"sma_20":18.92,"sma_60":20.49,"sma_120":24.51},{"date":"2026-04-09","open":18.0,"high":18.03,"low":16.86,"close":17.79,"volume":5284400,"rsi_14":41.88,"sma_20":18.82,"sma_60":20.31,"sma_120":24.46},{"date":"2026-04-10","open":17.72,"high":17.75,"low":16.18,"close":16.4,"volume":4964400,"rsi_14":33.78,"sma_20":18.67,"sma_60":20.13,"sma_120":24.4},{"date":"2026-04-13","open":16.52,"high":17.69,"low":16.17,"close":17.6,"volume":4348000,"rsi_14":40.9,"sma_20":18.6,"sma_60":19.98,"sma_120":24.35},{"date":"2026-04-14","open":17.93,"high":18.08,"low":16.83,"close":16.94,"volume":4743800,"rsi_14":42.6,"sma_20":18.48,"sma_60":19.84,"sma_120":24.28},{"date":"2026-04-15","open":17.35,"high":18.45,"low":17.11,"close":18.37,"volume":5117400,"rsi_14":51.29,"sma_20":18.45,"sma_60":19.74,"sma_120":24.22},{"date":"2026-04-16","open":18.96,"high":19.18,"low":18.31,"close":18.4,"volume":4318800,"rsi_14":45.89,"sma_20":18.43,"sma_60":19.65,"sma_120":24.15},{"date":"2026-04-17","open":18.76,"high":18.97,"low":18.36,"close":18.67,"volume":6761900,"rsi_14":50.0,"sma_20":18.43,"sma_60":19.54,"sma_120":24.09},{"date":"2026-04-20","open":18.54,"high":20.08,"low":18.54,"close":20.06,"volume":5566200,"rsi_14":56.29,"sma_20":18.5,"sma_60":19.43,"sma_120":24.04},{"date":"2026-04-21","open":20.49,"high":21.56,"low":19.88,"close":20.31,"volume":5074200,"rsi_14":55.04,"sma_20":18.57,"sma_60":19.34,"sma_120":23.99},{"date":"2026-04-22","open":20.4,"high":20.81,"low":20.26,"close":20.47,"volume":4560100,"rsi_14":56.01,"sma_20":18.69,"sma_60":19.25,"sma_120":23.95},{"date":"2026-04-23","open":19.6,"high":19.6,"low":18.5,"close":18.76,"volume":3236000,"rsi_14":48.1,"sma_20":18.72,"sma_60":19.14,"sma_120":23.89},{"date":"2026-04-24","open":19.04,"high":19.65,"low":19.04,"close":19.45,"volume":2420500,"rsi_14":51.13,"sma_20":18.74,"sma_60":19.04,"sma_120":23.84},{"date":"2026-04-27","open":19.27,"high":20.15,"low":19.16,"close":19.46,"volume":2101800,"rsi_14":54.08,"sma_20":18.78,"sma_60":18.99,"sma_120":23.79},{"date":"2026-04-28","open":19.61,"high":20.26,"low":19.48,"close":19.94,"volume":3122200,"rsi_14":59.34,"sma_20":18.83,"sma_60":18.95,"sma_120":23.73},{"date":"2026-04-29","open":19.85,"high":20.18,"low":19.56,"close":19.89,"volume":6495100,"rsi_14":60.8,"sma_20":18.85,"sma_60":18.91,"sma_120":23.68},{"date":"2026-04-30","open":19.53,"high":20.12,"low":19.17,"close":20.09,"volume":7071100,"rsi_14":71.63,"sma_20":18.88,"sma_60":18.91,"sma_120":23.62},{"date":"2026-05-01","open":21.0,"high":22.26,"low":20.75,"close":22.2,"volume":6057700,"rsi_14":74.36,"sma_20":19.04,"sma_60":18.93,"sma_120":23.57},{"date":"2026-05-04","open":22.12,"high":23.35,"low":22.08,"close":22.47,"volume":9514800,"rsi_14":80.55,"sma_20":19.2,"sma_60":18.99,"sma_120":23.5},{"date":"2026-05-05","open":22.25,"high":23.52,"low":21.95,"close":23.33,"volume":8810700,"rsi_14":79.25,"sma_20":19.43,"sma_60":19.06,"sma_120":23.45},{"date":"2026-05-06","open":17.33,"high":17.58,"low":15.31,"close":15.81,"volume":20093900,"rsi_14":41.89,"sma_20":19.32,"sma_60":19.0,"sma_120":23.34},{"date":"2026-05-07","open":16.4,"high":16.78,"low":15.55,"close":15.77,"volume":17366900,"rsi_14":40.79,"sma_20":19.22,"sma_60":18.91,"sma_120":23.22},{"date":"2026-05-08","open":15.53,"high":15.81,"low":14.95,"close":15.21,"volume":13886900,"rsi_14":33.74,"sma_20":19.16,"sma_60":18.82,"sma_120":23.11},{"date":"2026-05-11","open":15.09,"high":15.65,"low":14.91,"close":15.52,"volume":8735600,"rsi_14":34.0,"sma_20":19.06,"sma_60":18.77,"sma_120":23.0},{"date":"2026-05-12","open":15.68,"high":15.74,"low":14.29,"close":14.45,"volume":7129500,"rsi_14":31.05,"sma_20":18.93,"sma_60":18.7,"sma_120":22.9},{"date":"2026-05-13","open":14.27,"high":14.58,"low":13.53,"close":14.24,"volume":9019800,"rsi_14":34.28,"sma_20":18.72,"sma_60":18.65,"sma_120":22.79},{"date":"2026-05-14","open":14.24,"high":14.47,"low":13.78,"close":14.34,"volume":6113900,"rsi_14":31.47,"sma_20":18.52,"sma_60":18.58,"sma_120":22.68},{"date":"2026-05-15","open":14.4,"high":14.87,"low":14.31,"close":14.38,"volume":6525000,"rsi_14":31.62,"sma_20":18.31,"sma_60":18.52,"sma_120":22.57},{"date":"2026-05-18","open":14.27,"high":15.2,"low":14.23,"close":14.61,"volume":5060400,"rsi_14":30.36,"sma_20":18.03,"sma_60":18.47,"sma_120":22.47},{"date":"2026-05-19","open":15.1,"high":15.45,"low":14.68,"close":14.7,"volume":10115200,"rsi_14":30.93,"sma_20":17.75,"sma_60":18.45,"sma_120":22.36},{"date":"2026-05-20","open":14.9,"high":15.11,"low":14.53,"close":15.11,"volume":6907700,"rsi_14":31.98,"sma_20":17.49,"sma_60":18.43,"sma_120":22.25},{"date":"2026-05-21","open":14.89,"high":15.13,"low":14.52,"close":14.91,"volume":11586800,"rsi_14":19.4,"sma_20":17.29,"sma_60":18.39,"sma_120":22.13},{"date":"2026-05-22","open":15.02,"high":15.38,"low":14.63,"close":14.87,"volume":7076400,"rsi_14":17.47,"sma_20":17.06,"sma_60":18.33,"sma_120":22.02},{"date":"2026-05-26","open":14.8,"high":15.05,"low":14.43,"close":14.46,"volume":6997800,"rsi_14":10.51,"sma_20":16.82,"sma_60":18.28,"sma_120":21.91},{"date":"2026-05-27","open":14.27,"high":15.04,"low":14.16,"close":14.21,"volume":5894500,"rsi_14":29.8,"sma_20":16.53,"sma_60":18.21,"sma_120":21.78},{"date":"2026-05-28","open":14.4,"high":15.07,"low":14.22,"close":14.74,"volume":6249600,"rsi_14":38.43,"sma_20":16.27,"sma_60":18.14,"sma_120":21.67},{"date":"2026-05-29","open":15.06,"high":15.88,"low":14.77,"close":15.84,"volume":7238900,"rsi_14":56.31,"sma_20":16.06,"sma_60":18.08,"sma_120":21.55},{"date":"2026-06-01","open":16.42,"high":18.54,"low":16.17,"close":18.36,"volume":12201300,"rsi_14":69.72,"sma_20":15.87,"sma_60":18.03,"sma_120":21.45},{"date":"2026-06-02","open":17.49,"high":17.8,"low":16.6,"close":16.95,"volume":8727000,"rsi_14":66.58,"sma_20":15.59,"sma_60":17.97,"sma_120":21.34},{"date":"2026-06-03","open":16.5,"high":16.87,"low":15.59,"close":15.69,"volume":4973900,"rsi_14":58.44,"sma_20":15.21,"sma_60":17.89,"sma_120":21.23},{"date":"2026-06-04","open":16.18,"high":16.52,"low":15.67,"close":15.78,"volume":4713100,"rsi_14":58.39,"sma_20":15.21,"sma_60":17.82,"sma_120":21.11},{"date":"2026-06-05","open":15.93,"high":16.16,"low":15.15,"close":15.58,"volume":4764000,"rsi_14":56.86,"sma_20":15.2,"sma_60":17.74,"sma_120":20.99},{"date":"2026-06-08","open":15.36,"high":15.69,"low":14.99,"close":15.22,"volume":3700300,"rsi_14":53.44,"sma_20":15.2,"sma_60":17.68,"sma_120":20.87},{"date":"2026-06-09","open":15.03,"high":15.5,"low":14.54,"close":14.78,"volume":5190000,"rsi_14":50.43,"sma_20":15.16,"sma_60":17.6,"sma_120":20.75},{"date":"2026-06-10","open":14.45,"high":15.24,"low":14.4,"close":14.51,"volume":4095000,"rsi_14":46.7,"sma_20":15.16,"sma_60":17.53,"sma_120":20.63},{"date":"2026-06-11","open":14.35,"high":14.51,"low":13.97,"close":14.29,"volume":5326200,"rsi_14":46.59,"sma_20":15.17,"sma_60":17.45,"sma_120":20.5},{"date":"2026-06-12","open":14.27,"high":14.46,"low":13.8,"close":14.21,"volume":5508100,"rsi_14":46.39,"sma_20":15.16,"sma_60":17.37,"sma_120":20.35},{"date":"2026-06-15","open":14.35,"high":14.64,"low":13.87,"close":14.0,"volume":4667800,"rsi_14":47.43,"sma_20":15.14,"sma_60":17.29,"sma_120":20.2},{"date":"2026-06-16","open":13.88,"high":14.29,"low":13.71,"close":13.84,"volume":5633700,"rsi_14":47.91,"sma_20":15.1,"sma_60":17.21,"sma_120":20.04},{"date":"2026-06-17","open":13.75,"high":14.07,"low":13.38,"close":13.46,"volume":10730800,"rsi_14":42.64,"sma_20":15.04,"sma_60":17.12,"sma_120":19.88},{"date":"2026-06-18","open":13.4,"high":13.52,"low":13.1,"close":13.25,"volume":7841200,"rsi_14":33.42,"sma_20":14.95,"sma_60":17.04,"sma_120":19.72},{"date":"2026-06-22","open":12.99,"high":13.38,"low":12.53,"close":12.86,"volume":5257400,"rsi_14":1.58,"sma_20":14.85,"sma_60":16.95,"sma_120":19.56},{"date":"2026-06-23","open":13.09,"high":13.64,"low":13.05,"close":13.49,"volume":5756700,"rsi_14":14.69,"sma_20":14.78,"sma_60":16.86,"sma_120":19.4},{"date":"2026-06-24","open":13.58,"high":14.6,"low":13.58,"close":14.06,"volume":6886500,"rsi_14":30.64,"sma_20":14.76,"sma_60":16.78,"sma_120":19.25},{"date":"2026-06-25","open":13.9,"high":14.37,"low":13.73,"close":14.03,"volume":5241200,"rsi_14":28.92,"sma_20":14.75,"sma_60":16.7,"sma_120":19.09},{"date":"2026-06-26","open":14.05,"high":15.07,"low":14.05,"close":14.9,"volume":14261700,"rsi_14":42.95,"sma_20":14.76,"sma_60":16.63,"sma_120":18.97},{"date":"2026-06-29","open":15.38,"high":15.55,"low":14.92,"close":14.93,"volume":5129600,"rsi_14":46.77,"sma_20":14.71,"sma_60":16.55,"sma_120":18.85},{"date":"2026-06-30","open":14.67,"high":15.44,"low":14.61,"close":15.1,"volume":4339900,"rsi_14":53.79,"sma_20":14.55,"sma_60":16.48,"sma_120":18.74},{"date":"2026-07-01","open":15.54,"high":16.45,"low":15.5,"close":16.36,"volume":6510100,"rsi_14":67.75,"sma_20":14.52,"sma_60":16.44,"sma_120":18.63},{"date":"2026-07-02","open":16.26,"high":17.07,"low":16.23,"close":16.9,"volume":4938841,"rsi_14":73.6,"sma_20":14.58,"sma_60":16.41,"sma_120":18.53},{"date":"2026-07-06","open":16.42,"high":17.14,"low":16.33,"close":17.0,"volume":6229681,"rsi_14":75.14,"sma_20":14.64,"sma_60":16.39,"sma_120":18.44},{"date":"2026-07-07","open":17.51,"high":17.78,"low":17.14,"close":17.22,"volume":4008096,"rsi_14":78.96,"sma_20":14.72,"sma_60":16.38,"sma_120":18.34},{"date":"2026-07-08","open":16.96,"high":17.16,"low":16.55,"close":16.6,"volume":4118420,"rsi_14":72.92,"sma_20":14.79,"sma_60":16.38,"sma_120":18.26},{"date":"2026-07-09","open":16.0,"high":17.2,"low":15.74,"close":17.16,"volume":3310655,"rsi_14":79.84,"sma_20":14.91,"sma_60":16.38,"sma_120":18.18},{"date":"2026-07-10","open":17.58,"high":17.82,"low":16.75,"close":16.91,"volume":5191157,"rsi_14":79.33,"sma_20":15.03,"sma_60":16.37,"sma_120":18.11},{"date":"2026-07-13","open":17.17,"high":17.74,"low":17.06,"close":17.46,"volume":4090416,"rsi_14":85.94,"sma_20":15.19,"sma_60":16.36,"sma_120":18.05},{"date":"2026-07-14","open":16.5,"high":17.81,"low":16.32,"close":17.51,"volume":3243194,"rsi_14":84.54,"sma_20":15.35,"sma_60":16.34,"sma_120":18.0},{"date":"2026-07-15","open":17.9,"high":18.07,"low":17.43,"close":17.63,"volume":3445029,"rsi_14":83.24,"sma_20":15.53,"sma_60":16.33,"sma_120":17.93},{"date":"2026-07-16","open":17.99,"high":18.2,"low":17.36,"close":17.82,"volume":3487234,"rsi_14":84.27,"sma_20":15.73,"sma_60":16.29,"sma_120":17.86},{"date":"2026-07-17","open":17.57,"high":18.14,"low":17.56,"close":17.67,"volume":4518875,"rsi_14":78.79,"sma_20":15.94,"sma_60":16.25,"sma_120":17.79},{"date":"2026-07-20","open":17.37,"high":18.54,"low":17.01,"close":18.15,"volume":4246400,"rsi_14":80.61,"sma_20":16.19,"sma_60":16.21,"sma_120":17.73},{"date":"2026-07-21","open":17.71,"high":18.42,"low":17.39,"close":17.5,"volume":3977652,"rsi_14":70.91,"sma_20":16.42,"sma_60":16.19,"sma_120":17.67},{"date":"2026-07-22","open":17.36,"high":17.38,"low":16.0,"close":16.2,"volume":3528959,"rsi_14":48.62,"sma_20":16.56,"sma_60":16.13,"sma_120":17.59},{"date":"2026-07-23","open":16.46,"high":16.52,"low":15.47,"close":15.67,"volume":3133722,"rsi_14":39.34,"sma_20":16.64,"sma_60":16.07,"sma_120":17.53},{"date":"2026-07-24","open":16.2,"high":16.67,"low":16.01,"close":16.4,"volume":2452796,"rsi_14":45.31,"sma_20":16.75,"sma_60":16.01,"sma_120":17.48},{"date":"2026-07-27","open":16.95,"high":18.24,"low":16.78,"close":17.73,"volume":3841169,"rsi_14":53.4,"sma_20":16.9,"sma_60":15.97,"sma_120":17.44},{"date":"2026-07-28","open":17.9,"high":18.95,"low":17.84,"close":18.89,"volume":4284466,"rsi_14":64.22,"sma_20":17.09,"sma_60":15.95,"sma_120":17.43},{"date":"2026-07-29","open":18.89,"high":19.8,"low":18.62,"close":19.37,"volume":6311690,"rsi_14":63.86,"sma_20":17.31,"sma_60":15.91,"sma_120":17.42},{"date":"2026-07-30","open":19.08,"high":19.08,"low":17.85,"close":18.35,"volume":3794683,"rsi_14":58.24,"sma_20":17.41,"sma_60":15.84,"sma_120":17.42},{"date":"2026-07-31","open":17.91,"high":18.73,"low":17.59,"close":17.84,"volume":5770572,"rsi_14":52.18,"sma_20":17.45,"sma_60":15.75,"sma_120":17.4},{"date":"2026-08-03","open":18.29,"high":19.09,"low":17.39,"close":18.1,"volume":8429554,"rsi_14":53.28,"sma_20":17.51,"sma_60":15.78,"sma_120":17.39},{"date":"2026-08-04","open":17.83,"high":19.18,"low":17.83,"close":19.1,"volume":6504599,"rsi_14":57.62,"sma_20":17.6,"sma_60":15.84,"sma_120":17.37},{"date":"2026-08-05","open":19.11,"high":19.75,"low":18.99,"close":19.3,"volume":13446413,"rsi_14":57.81,"sma_20":17.74,"sma_60":15.91,"sma_120":17.37},{"date":"2026-08-06","open":16.2,"high":17.43,"low":15.5,"close":16.73,"volume":14716005,"rsi_14":46.13,"sma_20":17.72,"sma_60":15.93,"sma_120":17.35},{"date":"2026-08-07","open":17.16,"high":17.27,"low":16.2,"close":16.62,"volume":9004876,"rsi_14":43.53,"sma_20":17.7,"sma_60":15.96,"sma_120":17.33},{"date":"2026-08-10","open":16.28,"high":17.93,"low":16.25,"close":17.87,"volume":8101553},{"date":"2026-08-11","open":17.58,"high":19.05,"low":17.38,"close":18.36,"volume":8268715,"rsi_14":59.28,"sma_20":17.77,"sma_60":16.09,"sma_120":17.34},{"date":"2026-08-12","open":17.94,"high":18.1,"low":17.05,"close":17.25,"volume":9888071},{"date":"2026-08-13","open":17.35,"high":19.56,"low":17.0,"close":19.22,"volume":9745753,"rsi_14":60.48,"sma_20":17.82,"sma_60":16.22,"sma_120":17.35},{"date":"2026-08-14","open":19.17,"high":19.33,"low":18.2,"close":18.49,"volume":5012506,"rsi_14":52.95,"sma_20":17.86,"sma_60":16.28,"sma_120":17.37},{"date":"2026-08-17","open":18.48,"high":18.48,"low":17.41,"close":17.54,"volume":4387399,"rsi_14":44.66,"sma_20":17.83,"sma_60":16.32,"sma_120":17.37},{"date":"2026-08-18","open":17.78,"high":18.37,"low":17.77,"close":17.81,"volume":5157352,"rsi_14":43.73,"sma_20":17.84,"sma_60":16.37,"sma_120":17.38},{"date":"2026-08-19","open":17.79,"high":18.52,"low":17.72,"close":18.2,"volume":3767012,"rsi_14":49.36,"sma_20":17.94,"sma_60":16.42,"sma_120":17.38},{"date":"2026-08-20","open":18.25,"high":18.36,"low":17.69,"close":18.11,"volume":3773250,"rsi_14":51.19,"sma_20":18.06,"sma_60":16.49,"sma_120":17.38},{"date":"2026-08-21","open":18.06,"high":18.48,"low":17.79,"close":18.33,"volume":3849017,"rsi_14":51.01,"sma_20":18.16,"sma_60":16.55,"sma_120":17.38},{"date":"2026-08-24","open":18.33,"high":18.78,"low":18.0,"close":18.2,"volume":4206431},{"date":"2026-08-25","open":17.95,"high":18.25,"low":17.43,"close":17.6,"volume":3035678,"rsi_14":42.19,"sma_20":18.12,"sma_60":16.64,"sma_120":17.36},{"date":"2026-08-26","open":17.54,"high":18.11,"low":17.35,"close":17.79,"volume":3213015},{"date":"2026-08-27","open":18.27,"high":19.76,"low":18.27,"close":19.61,"volume":8468070,"rsi_14":64.64,"sma_20":18.1,"sma_60":16.68,"sma_120":17.32},{"date":"2026-08-28","open":19.55,"high":20.47,"low":19.55,"close":20.15,"volume":6041999,"rsi_14":62.0,"sma_20":18.22,"sma_60":16.75,"sma_120":17.32},{"date":"2026-08-31","open":19.9,"high":20.8,"low":19.85,"close":20.58,"volume":7125166},{"date":"2026-09-01","open":20.04,"high":20.75,"low":19.95,"close":20.64,"volume":10720265,"rsi_14":70.26,"sma_20":18.42,"sma_60":16.91,"sma_120":17.33},{"date":"2026-09-02","open":20.17,"high":20.91,"low":19.27,"close":19.31,"volume":6224580,"rsi_14":50.58,"sma_20":18.42,"sma_60":16.98,"sma_120":17.33},{"date":"2026-09-03","open":19.76,"high":20.66,"low":19.51,"close":19.76,"volume":4799959,"rsi_14":58.5,"sma_20":18.57,"sma_60":17.07,"sma_120":17.33},{"date":"2026-09-04","open":19.46,"high":19.56,"low":18.44,"close":18.61,"volume":5596971,"rsi_14":56.98,"sma_20":18.67,"sma_60":17.13,"sma_120":17.33},{"date":"2026-09-08","open":18.35,"high":18.39,"low":17.78,"close":17.89,"volume":4550130},{"date":"2026-09-09","open":17.85,"high":17.86,"low":16.1,"close":16.27,"volume":7201534,"rsi_14":39.68,"sma_20":18.57,"sma_60":17.23,"sma_120":17.3},{"date":"2026-09-10","open":16.52,"high":16.53,"low":15.94,"close":16.13,"volume":8751950,"rsi_14":39.47,"sma_20":18.51,"sma_60":17.26,"sma_120":17.28},{"date":"2026-09-11","open":16.0,"high":16.41,"low":15.91,"close":16.36,"volume":6525766,"rsi_14":39.53,"sma_20":18.37,"sma_60":17.31,"sma_120":17.26},{"date":"2026-09-14","open":17.01,"high":17.43,"low":16.55,"close":17.4,"volume":5759077,"rsi_14":46.12,"sma_20":18.31,"sma_60":17.37,"sma_120":17.25},{"date":"2026-09-15","open":17.0,"high":17.48,"low":16.65,"close":16.98,"volume":5259936},{"date":"2026-09-16","open":16.57,"high":16.91,"low":16.03,"close":16.23,"volume":5799229,"rsi_14":42.71,"sma_20":18.21,"sma_60":17.49,"sma_120":17.22},{"date":"2026-09-17","open":16.1,"high":16.23,"low":15.5,"close":15.87,"volume":7763126,"rsi_14":29.76,"sma_20":18.09,"sma_60":17.53,"sma_120":17.2},{"date":"2026-09-18","open":16.0,"high":16.0,"low":15.23,"close":15.42,"volume":11028814,"rsi_14":24.15,"sma_20":17.96,"sma_60":17.55,"sma_120":17.17},{"date":"2026-09-21","open":15.53,"high":15.82,"low":15.12,"close":15.82,"volume":5610525,"rsi_14":23.9,"sma_20":17.83,"sma_60":17.58,"sma_120":17.14},{"date":"2026-09-22","open":16.18,"high":16.25,"low":15.2,"close":15.87,"volume":7347500,"rsi_14":23.9,"sma_20":17.71,"sma_60":17.6,"sma_120":17.11},{"date":"2026-09-23","open":16.18,"high":16.95,"low":15.9,"close":16.78,"volume":9606226,"rsi_14":35.48,"sma_20":17.67,"sma_60":17.63,"sma_120":17.09},{"date":"2026-09-24","open":16.87,"high":17.07,"low":16.07,"close":16.11,"volume":6572341,"rsi_14":29.52,"sma_20":17.59,"sma_60":17.65,"sma_120":17.06},{"date":"2026-09-25","open":16.0,"high":16.5,"low":15.77,"close":15.8,"volume":3781011,"rsi_14":32.55,"sma_20":17.4,"sma_60":17.64,"sma_120":17.04},{"date":"2026-09-28","open":15.57,"high":15.57,"low":14.77,"close":15.4,"volume":8985082,"rsi_14":33.94,"sma_20":17.16,"sma_60":17.61,"sma_120":17.01},{"date":"2026-09-29","open":15.29,"high":15.51,"low":14.93,"close":15.25,"volume":7493596},{"date":"2026-09-30","open":15.33,"high":16.07,"low":15.29,"close":15.73,"volume":4980404,"rsi_14":46.98,"sma_20":16.65,"sma_60":17.56,"sma_120":16.97},{"date":"2026-10-01","open":16.14,"high":16.38,"low":15.85,"close":16.19,"volume":3912679,"rsi_14":48.76,"sma_20":16.49,"sma_60":17.55,"sma_120":16.97},{"date":"2026-10-02","open":16.33,"high":16.43,"low":15.68,"close":15.71,"volume":3244712,"rsi_14":36.57,"sma_20":16.29,"sma_60":17.53,"sma_120":16.95},{"date":"2026-10-05","open":15.82,"high":16.75,"low":15.8,"close":16.7,"volume":4255608,"rsi_14":47.96,"sma_20":16.2,"sma_60":17.52,"sma_120":16.95},{"date":"2026-10-06","open":16.88,"high":17.0,"low":16.32,"close":16.6,"volume":4769716,"rsi_14":52.98,"sma_20":16.13,"sma_60":17.51,"sma_120":16.93},{"date":"2026-10-07","open":16.67,"high":17.64,"low":16.55,"close":17.41,"volume":8760282},{"date":"2026-10-08","open":17.41,"high":17.81,"low":16.65,"close":17.57,"volume":6888236,"rsi_14":66.85,"sma_20":16.26,"sma_60":17.51,"sma_120":16.92},{"date":"2026-10-09","open":17.73,"high":17.95,"low":17.05,"close":17.32,"volume":3751242,"rsi_14":62.06,"sma_20":16.31,"sma_60":17.5,"sma_120":16.89},{"date":"2026-10-12","open":17.55,"high":17.85,"low":16.88,"close":17.11,"volume":3767554,"rsi_14":59.81,"sma_20":16.29,"sma_60":17.49,"sma_120":16.87},{"date":"2026-10-13","open":17.09,"high":17.69,"low":16.75,"close":16.95,"volume":3874325,"rsi_14":51.42,"sma_20":16.29,"sma_60":17.47,"sma_120":16.84},{"date":"2026-10-14","open":16.83,"high":17.25,"low":16.77,"close":17.01,"volume":3483034,"rsi_14":59.13,"sma_20":16.33,"sma_60":17.46,"sma_120":16.82},{"date":"2026-10-15","open":17.13,"high":18.25,"low":16.93,"close":18.09,"volume":5506048,"rsi_14":69.88,"sma_20":16.44,"sma_60":17.49,"sma_120":16.81},{"date":"2026-10-16","open":17.81,"high":18.04,"low":16.75,"close":17.08,"volume":5218656,"rsi_14":63.12,"sma_20":16.52,"sma_60":17.52,"sma_120":16.79},{"date":"2026-10-19","open":16.81,"high":17.59,"low":16.81,"close":17.52,"volume":3076280,"rsi_14":66.92,"sma_20":16.61,"sma_60":17.53,"sma_120":16.77},{"date":"2026-10-20","open":18.92,"high":19.92,"low":18.6,"close":19.61,"volume":13289188,"rsi_14":73.28,"sma_20":16.8,"sma_60":17.56,"sma_120":16.77},{"date":"2026-10-21","open":19.59,"high":20.27,"low":19.36,"close":20.19,"volume":3857673,"rsi_14":73.72,"sma_20":16.97,"sma_60":17.59,"sma_120":16.77},{"date":"2026-10-22","open":20.29,"high":20.91,"low":20.19,"close":20.59,"volume":4358411,"rsi_14":79.24,"sma_20":17.19,"sma_60":17.61,"sma_120":16.76},{"date":"2026-10-23","open":20.47,"high":21.17,"low":20.34,"close":21.11,"volume":4500307,"rsi_14":78.03,"sma_20":17.46,"sma_60":17.65,"sma_120":16.75}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":59.33,"pbr":6.12,"ttm_eps":null,"close":30.26},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":64.58,"pbr":6.59,"ttm_eps":null,"close":33.58},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":67.54,"pbr":5.22,"ttm_eps":null,"close":27.69},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":61.26,"pbr":5.84,"ttm_eps":null,"close":32.47},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.9,"pbr":3.63,"ttm_eps":null,"close":19.46},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":32.83,"pbr":3.36,"ttm_eps":null,"close":15.1}],"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":"Klaviyo, Inc.","phase":"above-fold","symbol_resolved":true}