{"status":"ok","report":{"price_analysis":{"current":200.1,"change_1d":-1.2,"change_7d":-11.8,"change_30d":36.4,"high_30d":254.48,"low_30d":139.02,"position_in_range":53.0,"support":150.57,"resistance":242.93},"summary":"Moderna Inc(MRNA)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 793.97억. 현재가 $200.10, 전일 대비 -1.2%, 30일 +36.4%. ROE -11.6%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.6%로 적자 상태입니다. 시가총액 793.97억. 매출 22.28억, 영업이익 -33.20억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":10.72,"roe":-11.57,"eps":-1.97,"revenue":2228000000.0,"operating_income":-3320000000.0,"net_income":-3151000000.0,"market_cap":79396878600,"profit_margin":-141.43,"roa":-7.13,"operating_margin":-149.01,"gross_margin":35.86,"debt_ratio":0.18266528620026623,"total_assets":10961000000.0,"total_equity":6761000000.0,"total_debt":1235000000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.1로 중립 구간입니다. MACD(15.36)가 시그널선(18.88)을 하회합니다(데드크로스). SMA20 210, SMA60 152 — 혼조세입니다. 볼린저밴드 175~246 (현재 위치 35%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.13278679382075,"macd":15.359361366668622,"macd_signal":18.884327527257813,"sma_20":210.48600000000002,"sma_60":152.35391666666663,"bb_upper":246.016135040554,"bb_lower":174.95586495944605,"atr_14":23.46260714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -2, PBR 10.72x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -2원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 -62.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-62.7,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.3,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.6%","metrics":[{"name":"ROE","value":-11.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-149.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-141.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-7.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.1,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":36.4,"unit":"%","percentile":86,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.3x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.29,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-195.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.46,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 10.72x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -62.7%"},"profitability":{"grade":"C","reason":"ROE -11.6%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-7.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-41.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":0.09,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":35.86,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-149.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-141.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":10.72,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.08,"pbr_5y_low":0.29,"pbr_5y_avg":0.57,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.06},{"quarter":"2024-Q3","per":null,"pbr":0.59},{"quarter":"2024-Q4","per":null,"pbr":0.4},{"quarter":"2025-Q1","per":null,"pbr":0.29},{"quarter":"2025-Q2","per":null,"pbr":0.31},{"quarter":"2025-Q3","per":null,"pbr":0.29},{"quarter":"2025-Q4","per":null,"pbr":0.36},{"quarter":"2026-Q1","per":null,"pbr":0.72},{"quarter":"2026-Q2","per":null,"pbr":1.08},{"quarter":"현재","per":null,"pbr":10.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"10.7배"},{"label":"ROE","value":"-11.6%"}],"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":"2026-10-24T00:17:29.055124+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":2.83,"roe":-0.11566336340777991,"dividend_yield":0.0,"eps":-1.97,"revenue":145000000.0,"operating_income":-815000000.0,"net_income":-782000000.0,"market_cap":20955650000.0,"profit_margin":-5.393103448275862,"operating_margin":-5.620689655172414,"roa":-0.07134385548763798,"gross_margin":0.3586206896551724,"total_equity":6761000000.0,"total_assets":10961000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.08,"roe":-0.18129049676025918,"dividend_yield":null,"eps":-3.4,"revenue":389000000.0,"operating_income":-1388000000.0,"net_income":-1343000000.0,"market_cap":18767991000.0,"profit_margin":-3.4524421593830334,"operating_margin":-3.5681233933161955,"roa":-0.11690459610027855,"gross_margin":-1.455012853470437,"total_equity":7408000000.0,"total_assets":11488000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09549132947976878,"dividend_yield":null,"eps":-2.11,"revenue":678000000.0,"operating_income":-857000000.0,"net_income":-826000000.0,"market_cap":null,"profit_margin":-1.2182890855457227,"operating_margin":-1.2640117994100295,"roa":-0.06694764143297131,"gross_margin":0.3333333333333333,"total_equity":8650000000.0,"total_assets":12338000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.021436227224008574,"dividend_yield":null,"eps":-0.51,"revenue":1016000000.0,"operating_income":-260000000.0,"net_income":-200000000.0,"market_cap":null,"profit_margin":-0.1968503937007874,"operating_margin":-0.2559055118110236,"roa":-0.016481252575195716,"gross_margin":0.007874015748031496,"total_equity":9330000000.0,"total_assets":12135000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0877752952441749,"dividend_yield":null,"eps":-2.13,"revenue":142000000.0,"operating_income":-907000000.0,"net_income":-825000000.0,"market_cap":null,"profit_margin":-5.809859154929577,"operating_margin":-6.387323943661972,"roa":-0.06869275603663613,"gross_margin":0.1619718309859155,"total_equity":9399000000.0,"total_assets":12010000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09646334194317505,"dividend_yield":null,"eps":-2.52,"revenue":107000000.0,"operating_income":-1050000000.0,"net_income":-971000000.0,"market_cap":null,"profit_margin":-9.074766355140186,"operating_margin":-9.813084112149532,"roa":-0.07643261964735516,"gross_margin":0.1588785046728972,"total_equity":10066000000.0,"total_assets":12704000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10274286762682323,"dividend_yield":null,"eps":-2.91,"revenue":956000000.0,"operating_income":-1246000000.0,"net_income":-1120000000.0,"market_cap":null,"profit_margin":-1.1715481171548117,"operating_margin":-1.3033472803347281,"roa":-0.07919671899307029,"gross_margin":0.22698744769874477,"total_equity":10901000000.0,"total_assets":14142000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.001089963947346357,"dividend_yield":null,"eps":0.03,"revenue":1855000000.0,"operating_income":-70000000.0,"net_income":13000000.0,"market_cap":null,"profit_margin":0.007008086253369272,"operating_margin":-0.03773584905660377,"roa":0.0008226286148199709,"gross_margin":0.722911051212938,"total_equity":11927000000.0,"total_assets":15803000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1092042349726776,"dividend_yield":null,"eps":-3.7840868691737075,"revenue":221000000.0,"operating_income":-1363000000.0,"net_income":-1279000000.0,"market_cap":null,"profit_margin":-5.787330316742081,"operating_margin":-6.167420814479638,"roa":-0.08156887755102041,"gross_margin":0.4796380090497738,"total_equity":11712000000.0,"total_assets":15680000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.022119341563786,"revenue":167000000.0,"operating_income":-1266000000.0,"net_income":-1175000000.0,"market_cap":null,"profit_margin":-7.0359281437125745,"operating_margin":-7.580838323353293,"roa":null,"gross_margin":0.4251497005988024,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01566334632597084,"dividend_yield":null,"eps":0.5581275720164609,"revenue":2813000000.0,"operating_income":6000000.0,"net_income":217000000.0,"market_cap":null,"profit_margin":0.07714184145040881,"operating_margin":0.002132954141485958,"roa":0.011776837078041898,"gross_margin":0.6697476004265909,"total_equity":13854000000.0,"total_assets":18426000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.08142073278659508,"dividend_yield":null,"eps":-3.549382716049383,"revenue":344000000.0,"operating_income":-1867000000.0,"net_income":-1380000000.0,"market_cap":null,"profit_margin":-4.011627906976744,"operating_margin":-5.4273255813953485,"roa":-0.06305976969475416,"gross_margin":-1.125,"total_equity":16949000000.0,"total_assets":21884000000.0}],"current_price":200.1,"change_pct":-1.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-07","close":18.6},{"date":"2018-12-10","close":18.8},{"date":"2018-12-11","close":18.01},{"date":"2018-12-12","close":18.68},{"date":"2018-12-13","close":18.76},{"date":"2018-12-14","close":18.32},{"date":"2018-12-17","close":17.0},{"date":"2018-12-18","close":17.0},{"date":"2018-12-19","close":16.18},{"date":"2018-12-20","close":15.5},{"date":"2018-12-21","close":14.47},{"date":"2018-12-24","close":14.03},{"date":"2018-12-26","close":13.52},{"date":"2018-12-27","close":14.65},{"date":"2018-12-28","close":14.15},{"date":"2018-12-31","close":15.27},{"date":"2019-01-02","close":15.33},{"date":"2019-01-03","close":15.5},{"date":"2019-01-04","close":16.96},{"date":"2019-01-07","close":16.27},{"date":"2019-01-08","close":16.95},{"date":"2019-01-09","close":16.33},{"date":"2019-01-10","close":16.48},{"date":"2019-01-11","close":17.0},{"date":"2019-01-14","close":16.74},{"date":"2019-01-15","close":16.59},{"date":"2019-01-16","close":16.26},{"date":"2019-01-17","close":16.31},{"date":"2019-01-18","close":16.69},{"date":"2019-01-22","close":15.56},{"date":"2019-01-23","close":14.79},{"date":"2019-01-24","close":14.64},{"date":"2019-01-25","close":14.91},{"date":"2019-01-28","close":14.45},{"date":"2019-01-29","close":14.63},{"date":"2019-01-30","close":15.13},{"date":"2019-01-31","close":16.6},{"date":"2019-02-01","close":16.22},{"date":"2019-02-04","close":16.27},{"date":"2019-02-05","close":17.18},{"date":"2019-02-06","close":18.14},{"date":"2019-02-07","close":17.05},{"date":"2019-02-08","close":17.99},{"date":"2019-02-11","close":18.17},{"date":"2019-02-12","close":18.69},{"date":"2019-02-13","close":18.53},{"date":"2019-02-14","close":19.66},{"date":"2019-02-15","close":21.44},{"date":"2019-02-19","close":20.83},{"date":"2019-02-20","close":19.92},{"date":"2019-02-21","close":19.34},{"date":"2019-02-22","close":19.88},{"date":"2019-02-25","close":21.65},{"date":"2019-02-26","close":23.7},{"date":"2019-02-27","close":22.1},{"date":"2019-02-28","close":22.6},{"date":"2019-03-01","close":22.27},{"date":"2019-03-04","close":21.12},{"date":"2019-03-05","close":21.37},{"date":"2019-03-06","close":20.65},{"date":"2019-03-07","close":20.59},{"date":"2019-03-08","close":20.93},{"date":"2019-03-11","close":20.43},{"date":"2019-03-12","close":19.26},{"date":"2019-03-13","close":19.97},{"date":"2019-03-14","close":20.82},{"date":"2019-03-15","close":21.82},{"date":"2019-03-18","close":22.18},{"date":"2019-03-19","close":20.35},{"date":"2019-03-20","close":20.0},{"date":"2019-03-21","close":19.34},{"date":"2019-03-22","close":19.0},{"date":"2019-03-25","close":19.4},{"date":"2019-03-26","close":19.9},{"date":"2019-03-27","close":19.27},{"date":"2019-03-28","close":19.66},{"date":"2019-03-29","close":20.35},{"date":"2019-04-01","close":20.59},{"date":"2019-04-02","close":19.7},{"date":"2019-04-03","close":21.33},{"date":"2019-04-04","close":23.08},{"date":"2019-04-05","close":25.96},{"date":"2019-04-08","close":27.23},{"date":"2019-04-09","close":26.82},{"date":"2019-04-10","close":26.8},{"date":"2019-04-11","close":25.73},{"date":"2019-04-12","close":24.61},{"date":"2019-04-15","close":25.84},{"date":"2019-04-16","close":23.78},{"date":"2019-04-17","close":23.5},{"date":"2019-04-18","close":22.51},{"date":"2019-04-22","close":23.63},{"date":"2019-04-23","close":24.7},{"date":"2019-04-24","close":25.76},{"date":"2019-04-25","close":25.74},{"date":"2019-04-26","close":26.26},{"date":"2019-04-29","close":25.14},{"date":"2019-04-30","close":26.03},{"date":"2019-05-01","close":26.4},{"date":"2019-05-02","close":28.34},{"date":"2019-05-03","close":27.2},{"date":"2019-05-06","close":27.1},{"date":"2019-05-07","close":24.55},{"date":"2019-05-08","close":23.54},{"date":"2019-05-09","close":23.26},{"date":"2019-05-10","close":24.92},{"date":"2019-05-13","close":24.43},{"date":"2019-05-14","close":23.59},{"date":"2019-05-15","close":23.12},{"date":"2019-05-16","close":23.46},{"date":"2019-05-17","close":23.08},{"date":"2019-05-20","close":22.6},{"date":"2019-05-21","close":22.7},{"date":"2019-05-22","close":22.0},{"date":"2019-05-23","close":21.38},{"date":"2019-05-24","close":21.83},{"date":"2019-05-28","close":21.54},{"date":"2019-05-29","close":21.7},{"date":"2019-05-30","close":21.49},{"date":"2019-05-31","close":20.78},{"date":"2019-06-03","close":19.85},{"date":"2019-06-04","close":19.47},{"date":"2019-06-05","close":17.7},{"date":"2019-06-06","close":17.94},{"date":"2019-06-07","close":17.52},{"date":"2019-06-10","close":15.67},{"date":"2019-06-11","close":16.0},{"date":"2019-06-12","close":16.3},{"date":"2019-06-13","close":16.16},{"date":"2019-06-14","close":15.4},{"date":"2019-06-17","close":15.77},{"date":"2019-06-18","close":15.74},{"date":"2019-06-19","close":15.5},{"date":"2019-06-20","close":15.18},{"date":"2019-06-21","close":14.7},{"date":"2019-06-24","close":14.04},{"date":"2019-06-25","close":13.77},{"date":"2019-06-26","close":13.7},{"date":"2019-06-27","close":14.34},{"date":"2019-06-28","close":14.64},{"date":"2019-07-01","close":14.73},{"date":"2019-07-02","close":14.4},{"date":"2019-07-03","close":15.31},{"date":"2019-07-05","close":14.96},{"date":"2019-07-08","close":14.29},{"date":"2019-07-09","close":14.85},{"date":"2019-07-10","close":14.48},{"date":"2019-07-11","close":14.44},{"date":"2019-07-12","close":14.2},{"date":"2019-07-15","close":14.32},{"date":"2019-07-16","close":14.14},{"date":"2019-07-17","close":14.03},{"date":"2019-07-18","close":14.26},{"date":"2019-07-19","close":14.11},{"date":"2019-07-22","close":14.05},{"date":"2019-07-23","close":13.6},{"date":"2019-07-24","close":14.47},{"date":"2019-07-25","close":13.51},{"date":"2019-07-26","close":14.12},{"date":"2019-07-29","close":13.69},{"date":"2019-07-30","close":13.4},{"date":"2019-07-31","close":13.1},{"date":"2019-08-01","close":13.01},{"date":"2019-08-02","close":12.73},{"date":"2019-08-05","close":12.26},{"date":"2019-08-06","close":12.29},{"date":"2019-08-07","close":12.85},{"date":"2019-08-08","close":13.19},{"date":"2019-08-09","close":13.33},{"date":"2019-08-12","close":13.02},{"date":"2019-08-13","close":13.3},{"date":"2019-08-14","close":12.74},{"date":"2019-08-15","close":12.67},{"date":"2019-08-16","close":13.16},{"date":"2019-08-19","close":13.4},{"date":"2019-08-20","close":14.15},{"date":"2019-08-21","close":14.29},{"date":"2019-08-22","close":14.16},{"date":"2019-08-23","close":13.88},{"date":"2019-08-26","close":14.97},{"date":"2019-08-27","close":14.51},{"date":"2019-08-28","close":14.82},{"date":"2019-08-29","close":15.18},{"date":"2019-08-30","close":15.73},{"date":"2019-09-03","close":14.88},{"date":"2019-09-04","close":15.42},{"date":"2019-09-05","close":15.53},{"date":"2019-09-06","close":15.88},{"date":"2019-09-09","close":16.03},{"date":"2019-09-10","close":17.09},{"date":"2019-09-11","close":15.92},{"date":"2019-09-12","close":16.4},{"date":"2019-09-13","close":16.71},{"date":"2019-09-16","close":17.05},{"date":"2019-09-17","close":17.66},{"date":"2019-09-18","close":17.78},{"date":"2019-09-19","close":17.9},{"date":"2019-09-20","close":18.07},{"date":"2019-09-23","close":17.83},{"date":"2019-09-24","close":17.82},{"date":"2019-09-25","close":17.18},{"date":"2019-09-26","close":16.34},{"date":"2019-09-27","close":15.9},{"date":"2019-09-30","close":15.92},{"date":"2019-10-01","close":14.81},{"date":"2019-10-02","close":14.86},{"date":"2019-10-03","close":15.07},{"date":"2019-10-04","close":15.51},{"date":"2019-10-07","close":15.47},{"date":"2019-10-08","close":15.31},{"date":"2019-10-09","close":14.2},{"date":"2019-10-10","close":14.16},{"date":"2019-10-11","close":14.055},{"date":"2019-10-14","close":13.93},{"date":"2019-10-15","close":14.33},{"date":"2019-10-16","close":14.15},{"date":"2019-10-17","close":14.54},{"date":"2019-10-18","close":14.81},{"date":"2019-10-21","close":15.5},{"date":"2019-10-22","close":15.92},{"date":"2019-10-23","close":16.9},{"date":"2019-10-24","close":16.59},{"date":"2019-10-25","close":17.01},{"date":"2019-10-28","close":17.03},{"date":"2019-10-29","close":16.99},{"date":"2019-10-30","close":17.14},{"date":"2019-10-31","close":16.75},{"date":"2019-11-01","close":15.66},{"date":"2019-11-04","close":16.8},{"date":"2019-11-05","close":16.89},{"date":"2019-11-06","close":16.13},{"date":"2019-11-07","close":17.5},{"date":"2019-11-08","close":17.49},{"date":"2019-11-11","close":17.4},{"date":"2019-11-12","close":17.99},{"date":"2019-11-13","close":18.25},{"date":"2019-11-14","close":18.34},{"date":"2019-11-15","close":19.37},{"date":"2019-11-18","close":19.45},{"date":"2019-11-19","close":19.36},{"date":"2019-11-20","close":20.18},{"date":"2019-11-21","close":20.2},{"date":"2019-11-22","close":20.69},{"date":"2019-11-25","close":20.0},{"date":"2019-11-26","close":20.33},{"date":"2019-11-27","close":20.37},{"date":"2019-11-29","close":20.36},{"date":"2019-12-02","close":19.76},{"date":"2019-12-03","close":21.28},{"date":"2019-12-04","close":21.27},{"date":"2019-12-05","close":20.64},{"date":"2019-12-06","close":18.94},{"date":"2019-12-09","close":18.78},{"date":"2019-12-10","close":18.87},{"date":"2019-12-11","close":18.65},{"date":"2019-12-12","close":18.45},{"date":"2019-12-13","close":18.62},{"date":"2019-12-16","close":18.52},{"date":"2019-12-17","close":18.44},{"date":"2019-12-18","close":18.64},{"date":"2019-12-19","close":19.41},{"date":"2019-12-20","close":19.83},{"date":"2019-12-23","close":19.7},{"date":"2019-12-24","close":19.75},{"date":"2019-12-26","close":19.86},{"date":"2019-12-27","close":19.52},{"date":"2019-12-30","close":19.05},{"date":"2019-12-31","close":19.56},{"date":"2020-01-02","close":19.23},{"date":"2020-01-03","close":18.89},{"date":"2020-01-06","close":18.13},{"date":"2020-01-07","close":17.78},{"date":"2020-01-08","close":17.98},{"date":"2020-01-09","close":18.4},{"date":"2020-01-10","close":19.14},{"date":"2020-01-13","close":20.26},{"date":"2020-01-14","close":20.0},{"date":"2020-01-15","close":20.24},{"date":"2020-01-16","close":21.01},{"date":"2020-01-17","close":20.62},{"date":"2020-01-21","close":20.94},{"date":"2020-01-22","close":21.97},{"date":"2020-01-23","close":21.47},{"date":"2020-01-24","close":21.12},{"date":"2020-01-27","close":22.74},{"date":"2020-01-28","close":22.36},{"date":"2020-01-29","close":20.55},{"date":"2020-01-30","close":20.99},{"date":"2020-01-31","close":20.51},{"date":"2020-02-03","close":20.38},{"date":"2020-02-04","close":20.87},{"date":"2020-02-05","close":20.05},{"date":"2020-02-06","close":19.88},{"date":"2020-02-07","close":23.24},{"date":"2020-02-10","close":23.65},{"date":"2020-02-11","close":21.35},{"date":"2020-02-12","close":19.01},{"date":"2020-02-13","close":19.045},{"date":"2020-02-14","close":19.0},{"date":"2020-02-18","close":18.91},{"date":"2020-02-19","close":18.92},{"date":"2020-02-20","close":18.54},{"date":"2020-02-21","close":18.23},{"date":"2020-02-24","close":18.59},{"date":"2020-02-25","close":23.76},{"date":"2020-02-26","close":29.16},{"date":"2020-02-27","close":26.16},{"date":"2020-02-28","close":25.93},{"date":"2020-03-02","close":29.88},{"date":"2020-03-03","close":27.91},{"date":"2020-03-04","close":27.49},{"date":"2020-03-05","close":28.01},{"date":"2020-03-06","close":29.61},{"date":"2020-03-09","close":24.29},{"date":"2020-03-10","close":22.34},{"date":"2020-03-11","close":23.61},{"date":"2020-03-12","close":22.3},{"date":"2020-03-13","close":21.3},{"date":"2020-03-16","close":26.49},{"date":"2020-03-17","close":28.18},{"date":"2020-03-18","close":31.58},{"date":"2020-03-19","close":28.27},{"date":"2020-03-20","close":28.2},{"date":"2020-03-23","close":26.57},{"date":"2020-03-24","close":25.82},{"date":"2020-03-25","close":27.13},{"date":"2020-03-26","close":27.94},{"date":"2020-03-27","close":30.05},{"date":"2020-03-30","close":30.48},{"date":"2020-03-31","close":29.95},{"date":"2020-04-01","close":29.67},{"date":"2020-04-02","close":33.2},{"date":"2020-04-03","close":34.84},{"date":"2020-04-06","close":34.64},{"date":"2020-04-07","close":32.02},{"date":"2020-04-08","close":32.42},{"date":"2020-04-09","close":31.86},{"date":"2020-04-13","close":32.9},{"date":"2020-04-14","close":34.66},{"date":"2020-04-15","close":37.25},{"date":"2020-04-16","close":40.6},{"date":"2020-04-17","close":46.85},{"date":"2020-04-20","close":51.69},{"date":"2020-04-21","close":49.26},{"date":"2020-04-22","close":51.2},{"date":"2020-04-23","close":47.44},{"date":"2020-04-24","close":50.5},{"date":"2020-04-27","close":48.05},{"date":"2020-04-28","close":47.88},{"date":"2020-04-29","close":46.37},{"date":"2020-04-30","close":45.99},{"date":"2020-05-01","close":47.93},{"date":"2020-05-04","close":50.5},{"date":"2020-05-05","close":49.34},{"date":"2020-05-06","close":48.95},{"date":"2020-05-07","close":53.19},{"date":"2020-05-08","close":59.25},{"date":"2020-05-11","close":66.9},{"date":"2020-05-12","close":62.35},{"date":"2020-05-13","close":65.18},{"date":"2020-05-14","close":64.56},{"date":"2020-05-15","close":66.69},{"date":"2020-05-18","close":80.0},{"date":"2020-05-19","close":71.67},{"date":"2020-05-20","close":73.47},{"date":"2020-05-21","close":67.05},{"date":"2020-05-22","close":69.0},{"date":"2020-05-26","close":57.71},{"date":"2020-05-27","close":52.18},{"date":"2020-05-28","close":55.54},{"date":"2020-05-29","close":61.5},{"date":"2020-06-01","close":62.18},{"date":"2020-06-02","close":59.87},{"date":"2020-06-03","close":59.89},{"date":"2020-06-04","close":60.59},{"date":"2020-06-05","close":58.19},{"date":"2020-06-08","close":59.1},{"date":"2020-06-09","close":58.23},{"date":"2020-06-10","close":60.07},{"date":"2020-06-11","close":60.2},{"date":"2020-06-12","close":62.0},{"date":"2020-06-15","close":66.57},{"date":"2020-06-16","close":64.34},{"date":"2020-06-17","close":63.31},{"date":"2020-06-18","close":64.95},{"date":"2020-06-19","close":66.35},{"date":"2020-06-22","close":64.75},{"date":"2020-06-23","close":62.94},{"date":"2020-06-24","close":64.84},{"date":"2020-06-25","close":62.0},{"date":"2020-06-26","close":61.28},{"date":"2020-06-29","close":62.08},{"date":"2020-06-30","close":64.21},{"date":"2020-07-01","close":61.59},{"date":"2020-07-02","close":58.57},{"date":"2020-07-06","close":59.15},{"date":"2020-07-07","close":61.09},{"date":"2020-07-08","close":61.58},{"date":"2020-07-09","close":64.96},{"date":"2020-07-10","close":62.61},{"date":"2020-07-13","close":71.78},{"date":"2020-07-14","close":75.04},{"date":"2020-07-15","close":80.22},{"date":"2020-07-16","close":81.81},{"date":"2020-07-17","close":94.85},{"date":"2020-07-20","close":82.68},{"date":"2020-07-21","close":80.86},{"date":"2020-07-22","close":83.225},{"date":"2020-07-23","close":75.33},{"date":"2020-07-24","close":73.21},{"date":"2020-07-27","close":79.91},{"date":"2020-07-28","close":81.49},{"date":"2020-07-29","close":79.51},{"date":"2020-07-30","close":77.63},{"date":"2020-07-31","close":74.1},{"date":"2020-08-03","close":77.98},{"date":"2020-08-04","close":78.46},{"date":"2020-08-05","close":75.8},{"date":"2020-08-06","close":73.76},{"date":"2020-08-07","close":74.1},{"date":"2020-08-10","close":72.01},{"date":"2020-08-11","close":68.97},{"date":"2020-08-12","close":69.52},{"date":"2020-08-13","close":67.83},{"date":"2020-08-14","close":69.15},{"date":"2020-08-17","close":69.76},{"date":"2020-08-18","close":67.03},{"date":"2020-08-19","close":68.0},{"date":"2020-08-20","close":67.81},{"date":"2020-08-21","close":66.45},{"date":"2020-08-24","close":64.88},{"date":"2020-08-25","close":66.25},{"date":"2020-08-26","close":70.5},{"date":"2020-08-27","close":68.03},{"date":"2020-08-28","close":67.49},{"date":"2020-08-31","close":64.89},{"date":"2020-09-01","close":63.32},{"date":"2020-09-02","close":64.72},{"date":"2020-09-03","close":64.84},{"date":"2020-09-04","close":62.6},{"date":"2020-09-08","close":54.34},{"date":"2020-09-09","close":56.9},{"date":"2020-09-10","close":57.56},{"date":"2020-09-11","close":59.34},{"date":"2020-09-14","close":63.67},{"date":"2020-09-15","close":66.88},{"date":"2020-09-16","close":68.84},{"date":"2020-09-17","close":67.89},{"date":"2020-09-18","close":69.87},{"date":"2020-09-21","close":69.26},{"date":"2020-09-22","close":68.72},{"date":"2020-09-23","close":67.16},{"date":"2020-09-24","close":65.17},{"date":"2020-09-25","close":69.47},{"date":"2020-09-28","close":70.55},{"date":"2020-09-29","close":70.52},{"date":"2020-09-30","close":70.75},{"date":"2020-10-01","close":70.03},{"date":"2020-10-02","close":68.81},{"date":"2020-10-05","close":71.95},{"date":"2020-10-06","close":71.04},{"date":"2020-10-07","close":72.37},{"date":"2020-10-08","close":72.93},{"date":"2020-10-09","close":73.0},{"date":"2020-10-12","close":75.31},{"date":"2020-10-13","close":78.29},{"date":"2020-10-14","close":76.56},{"date":"2020-10-15","close":75.58},{"date":"2020-10-16","close":73.94},{"date":"2020-10-19","close":70.96},{"date":"2020-10-20","close":71.31},{"date":"2020-10-21","close":68.37},{"date":"2020-10-22","close":70.84},{"date":"2020-10-23","close":70.53},{"date":"2020-10-26","close":70.24},{"date":"2020-10-27","close":70.67},{"date":"2020-10-28","close":65.74},{"date":"2020-10-29","close":71.28},{"date":"2020-10-30","close":67.47},{"date":"2020-11-02","close":67.11},{"date":"2020-11-03","close":69.08},{"date":"2020-11-04","close":69.81},{"date":"2020-11-05","close":71.48},{"date":"2020-11-06","close":72.45},{"date":"2020-11-09","close":77.74},{"date":"2020-11-10","close":76.05},{"date":"2020-11-11","close":82.44},{"date":"2020-11-12","close":87.81},{"date":"2020-11-13","close":89.39},{"date":"2020-11-16","close":97.95},{"date":"2020-11-17","close":93.15},{"date":"2020-11-18","close":88.89},{"date":"2020-11-19","close":92.77},{"date":"2020-11-20","close":97.61},{"date":"2020-11-23","close":101.03},{"date":"2020-11-24","close":98.56},{"date":"2020-11-25","close":109.18},{"date":"2020-11-27","close":127.03},{"date":"2020-11-30","close":152.74},{"date":"2020-12-01","close":141.01},{"date":"2020-12-02","close":143.0},{"date":"2020-12-03","close":157.26},{"date":"2020-12-04","close":152.52},{"date":"2020-12-07","close":159.52},{"date":"2020-12-08","close":169.86},{"date":"2020-12-09","close":156.59},{"date":"2020-12-10","close":155.69},{"date":"2020-12-11","close":156.93},{"date":"2020-12-14","close":155.07},{"date":"2020-12-15","close":147.22},{"date":"2020-12-16","close":137.03},{"date":"2020-12-17","close":144.0},{"date":"2020-12-18","close":140.23},{"date":"2020-12-21","close":138.3},{"date":"2020-12-22","close":125.88},{"date":"2020-12-23","close":130.34},{"date":"2020-12-24","close":123.39},{"date":"2020-12-28","close":111.4},{"date":"2020-12-29","close":114.39},{"date":"2020-12-30","close":111.13},{"date":"2020-12-31","close":104.47},{"date":"2021-01-04","close":111.73},{"date":"2021-01-05","close":109.18},{"date":"2021-01-06","close":116.26},{"date":"2021-01-07","close":115.09},{"date":"2021-01-08","close":112.75},{"date":"2021-01-11","close":117.26},{"date":"2021-01-12","close":124.55},{"date":"2021-01-13","close":124.06},{"date":"2021-01-14","close":129.72},{"date":"2021-01-15","close":129.65},{"date":"2021-01-19","close":125.01},{"date":"2021-01-20","close":125.14},{"date":"2021-01-21","close":132.98},{"date":"2021-01-22","close":131.02},{"date":"2021-01-25","close":147.0},{"date":"2021-01-26","close":151.93},{"date":"2021-01-27","close":155.73},{"date":"2021-01-28","close":159.55},{"date":"2021-01-29","close":173.16},{"date":"2021-02-01","close":157.48},{"date":"2021-02-02","close":158.58},{"date":"2021-02-03","close":165.86},{"date":"2021-02-04","close":173.31},{"date":"2021-02-05","close":176.24},{"date":"2021-02-08","close":185.98},{"date":"2021-02-09","close":179.52},{"date":"2021-02-10","close":179.34},{"date":"2021-02-11","close":183.44},{"date":"2021-02-12","close":183.74},{"date":"2021-02-16","close":178.53},{"date":"2021-02-17","close":176.76},{"date":"2021-02-18","close":169.57},{"date":"2021-02-19","close":174.74},{"date":"2021-02-22","close":159.37},{"date":"2021-02-23","close":150.17},{"date":"2021-02-24","close":144.79},{"date":"2021-02-25","close":148.38},{"date":"2021-02-26","close":154.81},{"date":"2021-03-01","close":157.4},{"date":"2021-03-02","close":146.81},{"date":"2021-03-03","close":131.22},{"date":"2021-03-04","close":132.3},{"date":"2021-03-05","close":132.19},{"date":"2021-03-08","close":123.47},{"date":"2021-03-09","close":130.87},{"date":"2021-03-10","close":129.75},{"date":"2021-03-11","close":140.47},{"date":"2021-03-12","close":136.99},{"date":"2021-03-15","close":143.66},{"date":"2021-03-16","close":156.02},{"date":"2021-03-17","close":147.55},{"date":"2021-03-18","close":141.46},{"date":"2021-03-19","close":143.74},{"date":"2021-03-22","close":145.6},{"date":"2021-03-23","close":136.52},{"date":"2021-03-24","close":131.61},{"date":"2021-03-25","close":133.33},{"date":"2021-03-26","close":133.28},{"date":"2021-03-29","close":123.42},{"date":"2021-03-30","close":118.49},{"date":"2021-03-31","close":130.95},{"date":"2021-04-01","close":132.55},{"date":"2021-04-05","close":129.91},{"date":"2021-04-06","close":133.53},{"date":"2021-04-07","close":131.47},{"date":"2021-04-08","close":133.88},{"date":"2021-04-09","close":140.92},{"date":"2021-04-12","close":139.4},{"date":"2021-04-13","close":149.71},{"date":"2021-04-14","close":160.03},{"date":"2021-04-15","close":159.87},{"date":"2021-04-16","close":170.81},{"date":"2021-04-19","close":161.91},{"date":"2021-04-20","close":156.78},{"date":"2021-04-21","close":169.5},{"date":"2021-04-22","close":168.1},{"date":"2021-04-23","close":173.63},{"date":"2021-04-26","close":177.61},{"date":"2021-04-27","close":183.41},{"date":"2021-04-28","close":178.68},{"date":"2021-04-29","close":175.67},{"date":"2021-04-30","close":178.82},{"date":"2021-05-03","close":186.02},{"date":"2021-05-04","close":173.59},{"date":"2021-05-05","close":162.84},{"date":"2021-05-06","close":160.5},{"date":"2021-05-07","close":163.15},{"date":"2021-05-10","close":158.55},{"date":"2021-05-11","close":158.99},{"date":"2021-05-12","close":152.68},{"date":"2021-05-13","close":149.87},{"date":"2021-05-14","close":161.38},{"date":"2021-05-17","close":160.43},{"date":"2021-05-18","close":159.53},{"date":"2021-05-19","close":157.99},{"date":"2021-05-20","close":165.97},{"date":"2021-05-21","close":161.45},{"date":"2021-05-24","close":164.17},{"date":"2021-05-25","close":169.26},{"date":"2021-05-26","close":175.59},{"date":"2021-05-27","close":179.54},{"date":"2021-05-28","close":185.01},{"date":"2021-06-01","close":184.66},{"date":"2021-06-02","close":191.6},{"date":"2021-06-03","close":195.22},{"date":"2021-06-04","close":206.07},{"date":"2021-06-07","close":219.57},{"date":"2021-06-08","close":213.0},{"date":"2021-06-09","close":217.44},{"date":"2021-06-10","close":217.0},{"date":"2021-06-11","close":218.85},{"date":"2021-06-14","close":207.41},{"date":"2021-06-15","close":201.59},{"date":"2021-06-16","close":197.84},{"date":"2021-06-17","close":202.47},{"date":"2021-06-18","close":199.19},{"date":"2021-06-21","close":208.24},{"date":"2021-06-22","close":221.36},{"date":"2021-06-23","close":212.04},{"date":"2021-06-24","close":220.14},{"date":"2021-06-25","close":219.94},{"date":"2021-06-28","close":222.94},{"date":"2021-06-29","close":234.46},{"date":"2021-06-30","close":234.98},{"date":"2021-07-01","close":235.11},{"date":"2021-07-02","close":234.3},{"date":"2021-07-06","close":233.34},{"date":"2021-07-07","close":221.9},{"date":"2021-07-08","close":232.79},{"date":"2021-07-09","close":232.81},{"date":"2021-07-12","close":239.34},{"date":"2021-07-13","close":235.15},{"date":"2021-07-14","close":246.66},{"date":"2021-07-15","close":259.675},{"date":"2021-07-16","close":286.43},{"date":"2021-07-19","close":313.59},{"date":"2021-07-20","close":307.33},{"date":"2021-07-21","close":321.11},{"date":"2021-07-22","close":323.48},{"date":"2021-07-23","close":348.83},{"date":"2021-07-26","close":335.87},{"date":"2021-07-27","close":328.5},{"date":"2021-07-28","close":349.32},{"date":"2021-07-29","close":345.64},{"date":"2021-07-30","close":353.6},{"date":"2021-08-02","close":346.61},{"date":"2021-08-03","close":386.51},{"date":"2021-08-04","close":419.05},{"date":"2021-08-05","close":416.26},{"date":"2021-08-06","close":413.72},{"date":"2021-08-09","close":484.47},{"date":"2021-08-10","close":456.76},{"date":"2021-08-11","close":385.33},{"date":"2021-08-12","close":391.42},{"date":"2021-08-13","close":389.78},{"date":"2021-08-16","close":373.86},{"date":"2021-08-17","close":401.86},{"date":"2021-08-18","close":398.8},{"date":"2021-08-19","close":375.53},{"date":"2021-08-20","close":382.98},{"date":"2021-08-23","close":411.89},{"date":"2021-08-24","close":394.94},{"date":"2021-08-25","close":397.87},{"date":"2021-08-26","close":400.3},{"date":"2021-08-27","close":382.22},{"date":"2021-08-30","close":370.69},{"date":"2021-08-31","close":376.69},{"date":"2021-09-01","close":389.94},{"date":"2021-09-02","close":397.66},{"date":"2021-09-03","close":416.7},{"date":"2021-09-07","close":436.39},{"date":"2021-09-08","close":422.9},{"date":"2021-09-09","close":455.92},{"date":"2021-09-10","close":449.38},{"date":"2021-09-13","close":419.72},{"date":"2021-09-14","close":427.71},{"date":"2021-09-15","close":434.46},{"date":"2021-09-16","close":440.65},{"date":"2021-09-17","close":430.05},{"date":"2021-09-20","close":423.33},{"date":"2021-09-21","close":434.04},{"date":"2021-09-22","close":440.72},{"date":"2021-09-23","close":454.6},{"date":"2021-09-24","close":430.14},{"date":"2021-09-27","close":408.84},{"date":"2021-09-28","close":384.21},{"date":"2021-09-29","close":378.9},{"date":"2021-09-30","close":384.86},{"date":"2021-10-01","close":341.09},{"date":"2021-10-04","close":325.84},{"date":"2021-10-05","close":332.11},{"date":"2021-10-06","close":302.42},{"date":"2021-10-07","close":309.36},{"date":"2021-10-08","close":304.91},{"date":"2021-10-11","close":305.1},{"date":"2021-10-12","close":311.13},{"date":"2021-10-13","close":321.5},{"date":"2021-10-14","close":331.88},{"date":"2021-10-15","close":324.21},{"date":"2021-10-18","close":334.84},{"date":"2021-10-19","close":333.61},{"date":"2021-10-20","close":333.01},{"date":"2021-10-21","close":339.57},{"date":"2021-10-22","close":326.54},{"date":"2021-10-25","close":349.56},{"date":"2021-10-26","close":345.74},{"date":"2021-10-27","close":340.88},{"date":"2021-10-28","close":347.92},{"date":"2021-10-29","close":345.21},{"date":"2021-11-01","close":337.17},{"date":"2021-11-02","close":348.64},{"date":"2021-11-03","close":345.92},{"date":"2021-11-04","close":284.02},{"date":"2021-11-05","close":236.99},{"date":"2021-11-08","close":244.68},{"date":"2021-11-09","close":236.85},{"date":"2021-11-10","close":228.96},{"date":"2021-11-11","close":225.82},{"date":"2021-11-12","close":231.19},{"date":"2021-11-15","close":235.07},{"date":"2021-11-16","close":234.28},{"date":"2021-11-17","close":242.23},{"date":"2021-11-18","close":251.41},{"date":"2021-11-19","close":263.78},{"date":"2021-11-22","close":282.69},{"date":"2021-11-23","close":276.38},{"date":"2021-11-24","close":273.39},{"date":"2021-11-26","close":329.63},{"date":"2021-11-29","close":368.51},{"date":"2021-11-30","close":352.43},{"date":"2021-12-01","close":310.61},{"date":"2021-12-02","close":301.49},{"date":"2021-12-03","close":306.72},{"date":"2021-12-06","close":265.33},{"date":"2021-12-07","close":282.35},{"date":"2021-12-08","close":283.4},{"date":"2021-12-09","close":272.21},{"date":"2021-12-10","close":257.06},{"date":"2021-12-13","close":271.99},{"date":"2021-12-14","close":277.16},{"date":"2021-12-15","close":283.28},{"date":"2021-12-16","close":282.02},{"date":"2021-12-17","close":294.8},{"date":"2021-12-20","close":276.38},{"date":"2021-12-21","close":268.14},{"date":"2021-12-22","close":251.36},{"date":"2021-12-23","close":249.99},{"date":"2021-12-27","close":246.88},{"date":"2021-12-28","close":241.44},{"date":"2021-12-29","close":247.88},{"date":"2021-12-30","close":251.6},{"date":"2021-12-31","close":253.98},{"date":"2022-01-03","close":235.05},{"date":"2022-01-04","close":233.06},{"date":"2022-01-05","close":215.23},{"date":"2022-01-06","close":216.06},{"date":"2022-01-07","close":213.86},{"date":"2022-01-10","close":233.7},{"date":"2022-01-11","close":221.39},{"date":"2022-01-12","close":222.89},{"date":"2022-01-13","close":210.17},{"date":"2022-01-14","close":204.73},{"date":"2022-01-18","close":186.61},{"date":"2022-01-19","close":174.07},{"date":"2022-01-20","close":167.52},{"date":"2022-01-21","close":160.07},{"date":"2022-01-24","close":157.3},{"date":"2022-01-25","close":152.54},{"date":"2022-01-26","close":154.96},{"date":"2022-01-27","close":148.62},{"date":"2022-01-28","close":159.47},{"date":"2022-01-31","close":169.33},{"date":"2022-02-01","close":172.74},{"date":"2022-02-02","close":169.61},{"date":"2022-02-03","close":163.95},{"date":"2022-02-04","close":163.01},{"date":"2022-02-07","close":160.27},{"date":"2022-02-08","close":153.31},{"date":"2022-02-09","close":164.03},{"date":"2022-02-10","close":160.42},{"date":"2022-02-11","close":161.32},{"date":"2022-02-14","close":142.47},{"date":"2022-02-15","close":151.12},{"date":"2022-02-16","close":151.81},{"date":"2022-02-17","close":146.36},{"date":"2022-02-18","close":145.74},{"date":"2022-02-22","close":144.97},{"date":"2022-02-23","close":135.73},{"date":"2022-02-24","close":156.23},{"date":"2022-02-25","close":151.33},{"date":"2022-02-28","close":153.6},{"date":"2022-03-01","close":149.52},{"date":"2022-03-02","close":147.86},{"date":"2022-03-03","close":141.52},{"date":"2022-03-04","close":136.46},{"date":"2022-03-07","close":126.46},{"date":"2022-03-08","close":129.28},{"date":"2022-03-09","close":142.49},{"date":"2022-03-10","close":139.52},{"date":"2022-03-11","close":138.2},{"date":"2022-03-14","close":150.07},{"date":"2022-03-15","close":148.12},{"date":"2022-03-16","close":169.36},{"date":"2022-03-17","close":168.26},{"date":"2022-03-18","close":178.93},{"date":"2022-03-21","close":175.38},{"date":"2022-03-22","close":186.72},{"date":"2022-03-23","close":178.73},{"date":"2022-03-24","close":179.68},{"date":"2022-03-25","close":165.92},{"date":"2022-03-28","close":173.08},{"date":"2022-03-29","close":180.64},{"date":"2022-03-30","close":174.92},{"date":"2022-03-31","close":172.26},{"date":"2022-04-01","close":176.59},{"date":"2022-04-04","close":172.54},{"date":"2022-04-05","close":162.05},{"date":"2022-04-06","close":154.62},{"date":"2022-04-07","close":159.0},{"date":"2022-04-08","close":160.84},{"date":"2022-04-11","close":160.0},{"date":"2022-04-12","close":159.5},{"date":"2022-04-13","close":169.66},{"date":"2022-04-14","close":165.49},{"date":"2022-04-18","close":154.75},{"date":"2022-04-19","close":152.72},{"date":"2022-04-20","close":150.12},{"date":"2022-04-21","close":144.5},{"date":"2022-04-22","close":140.34},{"date":"2022-04-25","close":150.41},{"date":"2022-04-26","close":145.79},{"date":"2022-04-27","close":142.43},{"date":"2022-04-28","close":142.52},{"date":"2022-04-29","close":134.41},{"date":"2022-05-02","close":142.08},{"date":"2022-05-03","close":146.54},{"date":"2022-05-04","close":155.05},{"date":"2022-05-05","close":142.02},{"date":"2022-05-06","close":134.4},{"date":"2022-05-09","close":135.8},{"date":"2022-05-10","close":132.32},{"date":"2022-05-11","close":123.43},{"date":"2022-05-12","close":130.17},{"date":"2022-05-13","close":137.91},{"date":"2022-05-16","close":136.26},{"date":"2022-05-17","close":142.28},{"date":"2022-05-18","close":137.71},{"date":"2022-05-19","close":143.38},{"date":"2022-05-20","close":136.25},{"date":"2022-05-23","close":137.62},{"date":"2022-05-24","close":132.06},{"date":"2022-05-25","close":130.85},{"date":"2022-05-26","close":135.8},{"date":"2022-05-27","close":147.66},{"date":"2022-05-31","close":145.33},{"date":"2022-06-01","close":143.4},{"date":"2022-06-02","close":140.18},{"date":"2022-06-03","close":137.15},{"date":"2022-06-06","close":140.0},{"date":"2022-06-07","close":145.34},{"date":"2022-06-08","close":148.53},{"date":"2022-06-09","close":134.04},{"date":"2022-06-10","close":127.12},{"date":"2022-06-13","close":117.13},{"date":"2022-06-14","close":121.56},{"date":"2022-06-15","close":128.53},{"date":"2022-06-16","close":121.08},{"date":"2022-06-17","close":128.03},{"date":"2022-06-21","close":129.99},{"date":"2022-06-22","close":136.07},{"date":"2022-06-23","close":143.26},{"date":"2022-06-24","close":144.27},{"date":"2022-06-27","close":145.36},{"date":"2022-06-28","close":142.19},{"date":"2022-06-29","close":142.81},{"date":"2022-06-30","close":142.85},{"date":"2022-07-01","close":149.95},{"date":"2022-07-05","close":155.54},{"date":"2022-07-06","close":159.56},{"date":"2022-07-07","close":172.4},{"date":"2022-07-08","close":176.23},{"date":"2022-07-11","close":175.26},{"date":"2022-07-12","close":173.25},{"date":"2022-07-13","close":171.24},{"date":"2022-07-14","close":159.92},{"date":"2022-07-15","close":166.91},{"date":"2022-07-18","close":163.4},{"date":"2022-07-19","close":167.14},{"date":"2022-07-20","close":166.89},{"date":"2022-07-21","close":168.89},{"date":"2022-07-22","close":163.52},{"date":"2022-07-25","close":165.69},{"date":"2022-07-26","close":160.9},{"date":"2022-07-27","close":158.02},{"date":"2022-07-28","close":158.07},{"date":"2022-07-29","close":164.09},{"date":"2022-08-01","close":161.51},{"date":"2022-08-02","close":160.81},{"date":"2022-08-03","close":186.49},{"date":"2022-08-04","close":194.18},{"date":"2022-08-05","close":186.84},{"date":"2022-08-08","close":182.94},{"date":"2022-08-09","close":171.14},{"date":"2022-08-10","close":174.27},{"date":"2022-08-11","close":171.81},{"date":"2022-08-12","close":171.18},{"date":"2022-08-15","close":176.78},{"date":"2022-08-16","close":167.96},{"date":"2022-08-17","close":158.0},{"date":"2022-08-18","close":150.0},{"date":"2022-08-19","close":146.1},{"date":"2022-08-22","close":142.47},{"date":"2022-08-23","close":143.78},{"date":"2022-08-24","close":141.43},{"date":"2022-08-25","close":142.05},{"date":"2022-08-26","close":136.7},{"date":"2022-08-29","close":137.26},{"date":"2022-08-30","close":135.93},{"date":"2022-08-31","close":132.27},{"date":"2022-09-01","close":138.95},{"date":"2022-09-02","close":138.57},{"date":"2022-09-06","close":130.08},{"date":"2022-09-07","close":134.9},{"date":"2022-09-08","close":141.28},{"date":"2022-09-09","close":142.28},{"date":"2022-09-12","close":140.32},{"date":"2022-09-13","close":131.3},{"date":"2022-09-14","close":139.4},{"date":"2022-09-15","close":135.86},{"date":"2022-09-16","close":137.74},{"date":"2022-09-19","close":127.9},{"date":"2022-09-20","close":129.705},{"date":"2022-09-21","close":125.76},{"date":"2022-09-22","close":124.32},{"date":"2022-09-23","close":123.64},{"date":"2022-09-26","close":119.69},{"date":"2022-09-27","close":122.23},{"date":"2022-09-28","close":122.15},{"date":"2022-09-29","close":118.07},{"date":"2022-09-30","close":118.25},{"date":"2022-10-03","close":120.99},{"date":"2022-10-04","close":125.67},{"date":"2022-10-05","close":125.62},{"date":"2022-10-06","close":125.15},{"date":"2022-10-07","close":119.32},{"date":"2022-10-10","close":123.42},{"date":"2022-10-11","close":120.72},{"date":"2022-10-12","close":130.72},{"date":"2022-10-13","close":134.72},{"date":"2022-10-14","close":134.0},{"date":"2022-10-17","close":139.25},{"date":"2022-10-18","close":134.09},{"date":"2022-10-19","close":123.52},{"date":"2022-10-20","close":118.38},{"date":"2022-10-21","close":128.32},{"date":"2022-10-24","close":133.02},{"date":"2022-10-25","close":136.57},{"date":"2022-10-26","close":142.0},{"date":"2022-10-27","close":144.11},{"date":"2022-10-28","close":150.97},{"date":"2022-10-31","close":150.33},{"date":"2022-11-01","close":154.62},{"date":"2022-11-02","close":148.62},{"date":"2022-11-03","close":147.5},{"date":"2022-11-04","close":158.41},{"date":"2022-11-07","close":164.04},{"date":"2022-11-08","close":164.61},{"date":"2022-11-09","close":163.21},{"date":"2022-11-10","close":168.56},{"date":"2022-11-11","close":171.2},{"date":"2022-11-14","close":179.03},{"date":"2022-11-15","close":185.47},{"date":"2022-11-16","close":185.25},{"date":"2022-11-17","close":183.9},{"date":"2022-11-18","close":181.59},{"date":"2022-11-21","close":176.75},{"date":"2022-11-22","close":179.59},{"date":"2022-11-23","close":176.81},{"date":"2022-11-25","close":176.4},{"date":"2022-11-28","close":175.38},{"date":"2022-11-29","close":173.15},{"date":"2022-11-30","close":175.91},{"date":"2022-12-01","close":181.48},{"date":"2022-12-02","close":182.35},{"date":"2022-12-05","close":175.93},{"date":"2022-12-06","close":173.54},{"date":"2022-12-07","close":179.0},{"date":"2022-12-08","close":184.7},{"date":"2022-12-09","close":177.35},{"date":"2022-12-12","close":165.13},{"date":"2022-12-13","close":197.54},{"date":"2022-12-14","close":208.95},{"date":"2022-12-15","close":207.25},{"date":"2022-12-16","close":193.29},{"date":"2022-12-19","close":189.89},{"date":"2022-12-20","close":201.16},{"date":"2022-12-21","close":210.04},{"date":"2022-12-22","close":208.34},{"date":"2022-12-23","close":199.08},{"date":"2022-12-27","close":180.17},{"date":"2022-12-28","close":176.5},{"date":"2022-12-29","close":178.86},{"date":"2022-12-30","close":179.62},{"date":"2023-01-03","close":178.99},{"date":"2023-01-04","close":177.36},{"date":"2023-01-05","close":173.51},{"date":"2023-01-06","close":180.35},{"date":"2023-01-09","close":183.95},{"date":"2023-01-10","close":189.65},{"date":"2023-01-11","close":186.64},{"date":"2023-01-12","close":188.06},{"date":"2023-01-13","close":192.0},{"date":"2023-01-17","close":190.69},{"date":"2023-01-18","close":197.02},{"date":"2023-01-19","close":190.38},{"date":"2023-01-20","close":193.98},{"date":"2023-01-23","close":196.94},{"date":"2023-01-24","close":196.76},{"date":"2023-01-25","close":193.07},{"date":"2023-01-26","close":193.24},{"date":"2023-01-27","close":189.35},{"date":"2023-01-30","close":180.87},{"date":"2023-01-31","close":176.06},{"date":"2023-02-01","close":174.3},{"date":"2023-02-02","close":176.35},{"date":"2023-02-03","close":173.25},{"date":"2023-02-06","close":170.27},{"date":"2023-02-07","close":171.06},{"date":"2023-02-08","close":164.34},{"date":"2023-02-09","close":164.48},{"date":"2023-02-10","close":169.28},{"date":"2023-02-13","close":171.48},{"date":"2023-02-14","close":175.62},{"date":"2023-02-15","close":177.28},{"date":"2023-02-16","close":172.31},{"date":"2023-02-17","close":166.6},{"date":"2023-02-21","close":160.09},{"date":"2023-02-22","close":158.17},{"date":"2023-02-23","close":147.57},{"date":"2023-02-24","close":139.26},{"date":"2023-02-27","close":138.27},{"date":"2023-02-28","close":138.81},{"date":"2023-03-01","close":135.66},{"date":"2023-03-02","close":137.86},{"date":"2023-03-03","close":143.2},{"date":"2023-03-06","close":144.03},{"date":"2023-03-07","close":141.05},{"date":"2023-03-08","close":142.08},{"date":"2023-03-09","close":137.36},{"date":"2023-03-10","close":138.29},{"date":"2023-03-13","close":147.9},{"date":"2023-03-14","close":151.28},{"date":"2023-03-15","close":149.6},{"date":"2023-03-16","close":151.78},{"date":"2023-03-17","close":150.02},{"date":"2023-03-20","close":154.52},{"date":"2023-03-21","close":152.1},{"date":"2023-03-22","close":148.18},{"date":"2023-03-23","close":149.42},{"date":"2023-03-24","close":150.88},{"date":"2023-03-27","close":148.35},{"date":"2023-03-28","close":146.92},{"date":"2023-03-29","close":148.8},{"date":"2023-03-30","close":147.44},{"date":"2023-03-31","close":153.58},{"date":"2023-04-03","close":159.48},{"date":"2023-04-04","close":156.52},{"date":"2023-04-05","close":154.61},{"date":"2023-04-06","close":158.27},{"date":"2023-04-10","close":160.15},{"date":"2023-04-11","close":155.25},{"date":"2023-04-12","close":155.56},{"date":"2023-04-13","close":160.53},{"date":"2023-04-14","close":157.1},{"date":"2023-04-17","close":143.97},{"date":"2023-04-18","close":142.63},{"date":"2023-04-19","close":142.82},{"date":"2023-04-20","close":141.14},{"date":"2023-04-21","close":140.85},{"date":"2023-04-24","close":138.14},{"date":"2023-04-25","close":134.9},{"date":"2023-04-26","close":130.72},{"date":"2023-04-27","close":130.07},{"date":"2023-04-28","close":132.89},{"date":"2023-05-01","close":133.4},{"date":"2023-05-02","close":131.4},{"date":"2023-05-03","close":130.14},{"date":"2023-05-04","close":134.33},{"date":"2023-05-05","close":137.04},{"date":"2023-05-08","close":131.75},{"date":"2023-05-09","close":133.77},{"date":"2023-05-10","close":130.83},{"date":"2023-05-11","close":128.41},{"date":"2023-05-12","close":129.3},{"date":"2023-05-15","close":130.26},{"date":"2023-05-16","close":125.11},{"date":"2023-05-17","close":125.57},{"date":"2023-05-18","close":125.33},{"date":"2023-05-19","close":126.24},{"date":"2023-05-22","close":126.74},{"date":"2023-05-23","close":137.75},{"date":"2023-05-24","close":131.59},{"date":"2023-05-25","close":126.47},{"date":"2023-05-26","close":126.24},{"date":"2023-05-30","close":128.89},{"date":"2023-05-31","close":127.71},{"date":"2023-06-01","close":128.52},{"date":"2023-06-02","close":130.51},{"date":"2023-06-05","close":128.9},{"date":"2023-06-06","close":126.9},{"date":"2023-06-07","close":125.61},{"date":"2023-06-08","close":124.94},{"date":"2023-06-09","close":123.26},{"date":"2023-06-12","close":123.52},{"date":"2023-06-13","close":127.98},{"date":"2023-06-14","close":126.05},{"date":"2023-06-15","close":129.98},{"date":"2023-06-16","close":128.73},{"date":"2023-06-20","close":124.23},{"date":"2023-06-21","close":121.07},{"date":"2023-06-22","close":120.48},{"date":"2023-06-23","close":118.5},{"date":"2023-06-26","close":120.41},{"date":"2023-06-27","close":120.67},{"date":"2023-06-28","close":123.0},{"date":"2023-06-29","close":122.11},{"date":"2023-06-30","close":121.5},{"date":"2023-07-03","close":121.73},{"date":"2023-07-05","close":123.54},{"date":"2023-07-06","close":118.29},{"date":"2023-07-07","close":118.87},{"date":"2023-07-10","close":123.09},{"date":"2023-07-11","close":122.13},{"date":"2023-07-12","close":125.92},{"date":"2023-07-13","close":126.61},{"date":"2023-07-14","close":121.35},{"date":"2023-07-17","close":122.6},{"date":"2023-07-18","close":122.61},{"date":"2023-07-19","close":125.17},{"date":"2023-07-20","close":124.77},{"date":"2023-07-21","close":126.43},{"date":"2023-07-24","close":123.01},{"date":"2023-07-25","close":121.87},{"date":"2023-07-26","close":120.65},{"date":"2023-07-27","close":118.51},{"date":"2023-07-28","close":118.66},{"date":"2023-07-31","close":117.66},{"date":"2023-08-01","close":113.94},{"date":"2023-08-02","close":110.22},{"date":"2023-08-03","close":109.95},{"date":"2023-08-04","close":108.19},{"date":"2023-08-07","close":101.2},{"date":"2023-08-08","close":99.74},{"date":"2023-08-09","close":101.82},{"date":"2023-08-10","close":100.28},{"date":"2023-08-11","close":101.49},{"date":"2023-08-14","close":100.0},{"date":"2023-08-15","close":96.41},{"date":"2023-08-16","close":98.92},{"date":"2023-08-17","close":106.24},{"date":"2023-08-18","close":101.62},{"date":"2023-08-21","close":111.08},{"date":"2023-08-22","close":116.24},{"date":"2023-08-23","close":115.46},{"date":"2023-08-24","close":112.65},{"date":"2023-08-25","close":111.93},{"date":"2023-08-28","close":113.83},{"date":"2023-08-29","close":115.99},{"date":"2023-08-30","close":116.62},{"date":"2023-08-31","close":113.07},{"date":"2023-09-01","close":112.56},{"date":"2023-09-05","close":109.36},{"date":"2023-09-06","close":108.24},{"date":"2023-09-07","close":108.35},{"date":"2023-09-08","close":107.64},{"date":"2023-09-11","close":105.8},{"date":"2023-09-12","close":105.24},{"date":"2023-09-13","close":108.59},{"date":"2023-09-14","close":112.81},{"date":"2023-09-15","close":114.59},{"date":"2023-09-18","close":104.14},{"date":"2023-09-19","close":106.74},{"date":"2023-09-20","close":103.53},{"date":"2023-09-21","close":100.23},{"date":"2023-09-22","close":99.99},{"date":"2023-09-25","close":98.17},{"date":"2023-09-26","close":98.12},{"date":"2023-09-27","close":99.44},{"date":"2023-09-28","close":100.27},{"date":"2023-09-29","close":103.29},{"date":"2023-10-02","close":103.31},{"date":"2023-10-03","close":103.08},{"date":"2023-10-04","close":104.26},{"date":"2023-10-05","close":102.97},{"date":"2023-10-06","close":103.88},{"date":"2023-10-09","close":101.84},{"date":"2023-10-10","close":104.43},{"date":"2023-10-11","close":102.76},{"date":"2023-10-12","close":100.78},{"date":"2023-10-13","close":98.3},{"date":"2023-10-16","close":91.94},{"date":"2023-10-17","close":86.33},{"date":"2023-10-18","close":86.01},{"date":"2023-10-19","close":82.37},{"date":"2023-10-20","close":80.4},{"date":"2023-10-23","close":78.64},{"date":"2023-10-24","close":79.76},{"date":"2023-10-25","close":76.76},{"date":"2023-10-26","close":75.98},{"date":"2023-10-27","close":71.91},{"date":"2023-10-30","close":74.07},{"date":"2023-10-31","close":75.96},{"date":"2023-11-01","close":76.2},{"date":"2023-11-02","close":71.23},{"date":"2023-11-03","close":77.53},{"date":"2023-11-06","close":72.07},{"date":"2023-11-07","close":73.66},{"date":"2023-11-08","close":71.34},{"date":"2023-11-09","close":69.51},{"date":"2023-11-10","close":70.05},{"date":"2023-11-13","close":70.21},{"date":"2023-11-14","close":74.1},{"date":"2023-11-15","close":76.35},{"date":"2023-11-16","close":76.55},{"date":"2023-11-17","close":76.44},{"date":"2023-11-20","close":78.96},{"date":"2023-11-21","close":77.14},{"date":"2023-11-22","close":78.17},{"date":"2023-11-24","close":78.52},{"date":"2023-11-27","close":77.72},{"date":"2023-11-28","close":78.18},{"date":"2023-11-29","close":79.01},{"date":"2023-11-30","close":77.7},{"date":"2023-12-01","close":79.83},{"date":"2023-12-04","close":79.87},{"date":"2023-12-05","close":78.28},{"date":"2023-12-06","close":80.6},{"date":"2023-12-07","close":79.95},{"date":"2023-12-08","close":80.32},{"date":"2023-12-11","close":82.0},{"date":"2023-12-12","close":78.04},{"date":"2023-12-13","close":78.6},{"date":"2023-12-14","close":85.87},{"date":"2023-12-15","close":86.01},{"date":"2023-12-18","close":85.42},{"date":"2023-12-19","close":89.09},{"date":"2023-12-20","close":86.19},{"date":"2023-12-21","close":91.16},{"date":"2023-12-22","close":94.89},{"date":"2023-12-26","close":97.33},{"date":"2023-12-27","close":100.73},{"date":"2023-12-28","close":98.79},{"date":"2023-12-29","close":99.45},{"date":"2024-01-02","close":112.5},{"date":"2024-01-03","close":108.58},{"date":"2024-01-04","close":108.66},{"date":"2024-01-05","close":111.12},{"date":"2024-01-08","close":115.44},{"date":"2024-01-09","close":110.18},{"date":"2024-01-10","close":109.46},{"date":"2024-01-11","close":106.795},{"date":"2024-01-12","close":105.95},{"date":"2024-01-16","close":102.16},{"date":"2024-01-17","close":100.35},{"date":"2024-01-18","close":99.07},{"date":"2024-01-19","close":99.7},{"date":"2024-01-22","close":99.7},{"date":"2024-01-23","close":101.92},{"date":"2024-01-24","close":101.11},{"date":"2024-01-25","close":102.81},{"date":"2024-01-26","close":101.81},{"date":"2024-01-29","close":104.84},{"date":"2024-01-30","close":102.47},{"date":"2024-01-31","close":101.05},{"date":"2024-02-01","close":99.02},{"date":"2024-02-02","close":97.5},{"date":"2024-02-05","close":95.49},{"date":"2024-02-06","close":100.03},{"date":"2024-02-07","close":99.3},{"date":"2024-02-08","close":93.66},{"date":"2024-02-09","close":87.41},{"date":"2024-02-12","close":89.0},{"date":"2024-02-13","close":85.37},{"date":"2024-02-14","close":85.95},{"date":"2024-02-15","close":91.14},{"date":"2024-02-16","close":88.37},{"date":"2024-02-20","close":86.99},{"date":"2024-02-21","close":87.59},{"date":"2024-02-22","close":99.44},{"date":"2024-02-23","close":96.46},{"date":"2024-02-26","close":94.02},{"date":"2024-02-27","close":96.2},{"date":"2024-02-28","close":97.48},{"date":"2024-02-29","close":92.24},{"date":"2024-03-01","close":95.06},{"date":"2024-03-04","close":96.0},{"date":"2024-03-05","close":95.56},{"date":"2024-03-06","close":98.1},{"date":"2024-03-07","close":99.48},{"date":"2024-03-08","close":103.03},{"date":"2024-03-11","close":111.98},{"date":"2024-03-12","close":110.43},{"date":"2024-03-13","close":106.51},{"date":"2024-03-14","close":103.46},{"date":"2024-03-15","close":103.85},{"date":"2024-03-18","close":104.26},{"date":"2024-03-19","close":105.11},{"date":"2024-03-20","close":103.08},{"date":"2024-03-21","close":104.09},{"date":"2024-03-22","close":105.43},{"date":"2024-03-25","close":110.38},{"date":"2024-03-26","close":107.41},{"date":"2024-03-27","close":110.59},{"date":"2024-03-28","close":106.56},{"date":"2024-04-01","close":105.6},{"date":"2024-04-02","close":103.61},{"date":"2024-04-03","close":101.21},{"date":"2024-04-04","close":102.27},{"date":"2024-04-05","close":102.88},{"date":"2024-04-08","close":105.09},{"date":"2024-04-09","close":111.6},{"date":"2024-04-10","close":107.14},{"date":"2024-04-11","close":107.01},{"date":"2024-04-12","close":105.14},{"date":"2024-04-15","close":103.86},{"date":"2024-04-16","close":103.79},{"date":"2024-04-17","close":103.44},{"date":"2024-04-18","close":102.0},{"date":"2024-04-19","close":101.41},{"date":"2024-04-22","close":104.46},{"date":"2024-04-23","close":107.89},{"date":"2024-04-24","close":108.85},{"date":"2024-04-25","close":106.18},{"date":"2024-04-26","close":107.97},{"date":"2024-04-29","close":111.62},{"date":"2024-04-30","close":110.31},{"date":"2024-05-01","close":111.46},{"date":"2024-05-02","close":125.59},{"date":"2024-05-03","close":125.0},{"date":"2024-05-06","close":122.13},{"date":"2024-05-07","close":121.07},{"date":"2024-05-08","close":121.89},{"date":"2024-05-09","close":122.69},{"date":"2024-05-10","close":117.31},{"date":"2024-05-13","close":125.67},{"date":"2024-05-14","close":128.32},{"date":"2024-05-15","close":129.06},{"date":"2024-05-16","close":132.68},{"date":"2024-05-17","close":132.9},{"date":"2024-05-20","close":141.01},{"date":"2024-05-21","close":143.69},{"date":"2024-05-22","close":163.33},{"date":"2024-05-23","close":164.01},{"date":"2024-05-24","close":166.61},{"date":"2024-05-28","close":153.2},{"date":"2024-05-29","close":147.92},{"date":"2024-05-30","close":151.49},{"date":"2024-05-31","close":142.55},{"date":"2024-06-03","close":147.82},{"date":"2024-06-04","close":145.34},{"date":"2024-06-05","close":154.84},{"date":"2024-06-06","close":154.69},{"date":"2024-06-07","close":151.01},{"date":"2024-06-10","close":148.59},{"date":"2024-06-11","close":148.39},{"date":"2024-06-12","close":147.72},{"date":"2024-06-13","close":145.23},{"date":"2024-06-14","close":140.03},{"date":"2024-06-17","close":137.9},{"date":"2024-06-18","close":133.27},{"date":"2024-06-20","close":134.4},{"date":"2024-06-21","close":133.4},{"date":"2024-06-24","close":137.0},{"date":"2024-06-25","close":137.6},{"date":"2024-06-26","close":122.45},{"date":"2024-06-27","close":121.18},{"date":"2024-06-28","close":118.75},{"date":"2024-07-01","close":115.95},{"date":"2024-07-02","close":117.07},{"date":"2024-07-03","close":115.95},{"date":"2024-07-05","close":118.32},{"date":"2024-07-08","close":116.45},{"date":"2024-07-09","close":116.07},{"date":"2024-07-10","close":117.44},{"date":"2024-07-11","close":122.82},{"date":"2024-07-12","close":121.46},{"date":"2024-07-15","close":121.48},{"date":"2024-07-16","close":125.14},{"date":"2024-07-17","close":124.055},{"date":"2024-07-18","close":121.32},{"date":"2024-07-19","close":121.14},{"date":"2024-07-22","close":122.5},{"date":"2024-07-23","close":121.25},{"date":"2024-07-24","close":118.19},{"date":"2024-07-25","close":120.4},{"date":"2024-07-26","close":122.11},{"date":"2024-07-29","close":122.17},{"date":"2024-07-30","close":118.84},{"date":"2024-07-31","close":119.22},{"date":"2024-08-01","close":94.17},{"date":"2024-08-02","close":86.58},{"date":"2024-08-05","close":83.75},{"date":"2024-08-06","close":82.3},{"date":"2024-08-07","close":81.55},{"date":"2024-08-08","close":84.32},{"date":"2024-08-09","close":84.93},{"date":"2024-08-12","close":81.29},{"date":"2024-08-13","close":82.9},{"date":"2024-08-14","close":82.25},{"date":"2024-08-15","close":86.62},{"date":"2024-08-16","close":86.84},{"date":"2024-08-19","close":89.96},{"date":"2024-08-20","close":86.94},{"date":"2024-08-21","close":86.65},{"date":"2024-08-22","close":81.04},{"date":"2024-08-23","close":82.44},{"date":"2024-08-26","close":81.66},{"date":"2024-08-27","close":78.98},{"date":"2024-08-28","close":78.36},{"date":"2024-08-29","close":77.59},{"date":"2024-08-30","close":77.4},{"date":"2024-09-03","close":72.94},{"date":"2024-09-04","close":72.49},{"date":"2024-09-05","close":73.44},{"date":"2024-09-06","close":72.89},{"date":"2024-09-09","close":76.61},{"date":"2024-09-10","close":79.28},{"date":"2024-09-11","close":79.51},{"date":"2024-09-12","close":69.68},{"date":"2024-09-13","close":68.28},{"date":"2024-09-16","close":69.17},{"date":"2024-09-17","close":71.99},{"date":"2024-09-18","close":69.86},{"date":"2024-09-19","close":68.02},{"date":"2024-09-20","close":65.69},{"date":"2024-09-23","close":64.14},{"date":"2024-09-24","close":63.94},{"date":"2024-09-25","close":63.64},{"date":"2024-09-26","close":63.93},{"date":"2024-09-27","close":65.75},{"date":"2024-09-30","close":66.83},{"date":"2024-10-01","close":63.93},{"date":"2024-10-02","close":63.16},{"date":"2024-10-03","close":61.07},{"date":"2024-10-04","close":60.2},{"date":"2024-10-07","close":58.72},{"date":"2024-10-08","close":58.39},{"date":"2024-10-09","close":58.86},{"date":"2024-10-10","close":56.83},{"date":"2024-10-11","close":58.29},{"date":"2024-10-14","close":57.73},{"date":"2024-10-15","close":57.31},{"date":"2024-10-16","close":57.46},{"date":"2024-10-17","close":54.82},{"date":"2024-10-18","close":54.1},{"date":"2024-10-21","close":53.8},{"date":"2024-10-22","close":53.4},{"date":"2024-10-23","close":53.39},{"date":"2024-10-24","close":52.8},{"date":"2024-10-25","close":53.09},{"date":"2024-10-28","close":54.8},{"date":"2024-10-29","close":55.22},{"date":"2024-10-30","close":54.72},{"date":"2024-10-31","close":54.36},{"date":"2024-11-01","close":54.63},{"date":"2024-11-04","close":53.54},{"date":"2024-11-05","close":53.29},{"date":"2024-11-06","close":51.81},{"date":"2024-11-07","close":50.28},{"date":"2024-11-08","close":46.83},{"date":"2024-11-11","close":42.75},{"date":"2024-11-12","close":43.47},{"date":"2024-11-13","close":42.14},{"date":"2024-11-14","close":39.77},{"date":"2024-11-15","close":36.85},{"date":"2024-11-18","close":39.51},{"date":"2024-11-19","close":37.29},{"date":"2024-11-20","close":36.94},{"date":"2024-11-21","close":38.25},{"date":"2024-11-22","close":41.11},{"date":"2024-11-25","close":43.66},{"date":"2024-11-26","close":42.05},{"date":"2024-11-27","close":43.39},{"date":"2024-11-29","close":43.06},{"date":"2024-12-02","close":44.26},{"date":"2024-12-03","close":42.58},{"date":"2024-12-04","close":41.63},{"date":"2024-12-05","close":42.94},{"date":"2024-12-06","close":44.44},{"date":"2024-12-09","close":45.65},{"date":"2024-12-10","close":41.51},{"date":"2024-12-11","close":42.86},{"date":"2024-12-12","close":42.82},{"date":"2024-12-13","close":41.83},{"date":"2024-12-16","close":41.84},{"date":"2024-12-17","close":40.76},{"date":"2024-12-18","close":38.36},{"date":"2024-12-19","close":39.56},{"date":"2024-12-20","close":39.39},{"date":"2024-12-23","close":39.59},{"date":"2024-12-24","close":40.27},{"date":"2024-12-26","close":40.43},{"date":"2024-12-27","close":40.13},{"date":"2024-12-30","close":39.38},{"date":"2024-12-31","close":41.58},{"date":"2025-01-02","close":42.0},{"date":"2025-01-03","close":42.18},{"date":"2025-01-06","close":42.57},{"date":"2025-01-07","close":47.53},{"date":"2025-01-08","close":43.17},{"date":"2025-01-10","close":42.25},{"date":"2025-01-13","close":35.15},{"date":"2025-01-14","close":34.46},{"date":"2025-01-15","close":34.77},{"date":"2025-01-16","close":33.76},{"date":"2025-01-17","close":34.06},{"date":"2025-01-21","close":35.89},{"date":"2025-01-22","close":38.5},{"date":"2025-01-23","close":42.39},{"date":"2025-01-24","close":41.41},{"date":"2025-01-27","close":41.65},{"date":"2025-01-28","close":44.94},{"date":"2025-01-29","close":40.72},{"date":"2025-01-30","close":41.04},{"date":"2025-01-31","close":39.42},{"date":"2025-02-03","close":36.55},{"date":"2025-02-04","close":34.17},{"date":"2025-02-05","close":34.98},{"date":"2025-02-06","close":33.61},{"date":"2025-02-07","close":32.6},{"date":"2025-02-10","close":31.87},{"date":"2025-02-11","close":30.93},{"date":"2025-02-12","close":30.535},{"date":"2025-02-13","close":31.92},{"date":"2025-02-14","close":32.99},{"date":"2025-02-18","close":35.75},{"date":"2025-02-19","close":35.9},{"date":"2025-02-20","close":33.73},{"date":"2025-02-21","close":35.53},{"date":"2025-02-24","close":33.9},{"date":"2025-02-25","close":33.28},{"date":"2025-02-26","close":33.58},{"date":"2025-02-27","close":31.09},{"date":"2025-02-28","close":30.96},{"date":"2025-03-03","close":30.27},{"date":"2025-03-04","close":30.37},{"date":"2025-03-05","close":35.21},{"date":"2025-03-06","close":34.3},{"date":"2025-03-07","close":35.61},{"date":"2025-03-10","close":35.96},{"date":"2025-03-11","close":33.76},{"date":"2025-03-12","close":35.01},{"date":"2025-03-13","close":34.3},{"date":"2025-03-14","close":34.62},{"date":"2025-03-17","close":34.71},{"date":"2025-03-18","close":33.81},{"date":"2025-03-19","close":33.32},{"date":"2025-03-20","close":32.45},{"date":"2025-03-21","close":32.66},{"date":"2025-03-24","close":34.17},{"date":"2025-03-25","close":33.85},{"date":"2025-03-26","close":31.48},{"date":"2025-03-27","close":32.12},{"date":"2025-03-28","close":31.12},{"date":"2025-03-31","close":28.35},{"date":"2025-04-01","close":27.16},{"date":"2025-04-02","close":27.72},{"date":"2025-04-03","close":25.73},{"date":"2025-04-04","close":25.11},{"date":"2025-04-07","close":25.64},{"date":"2025-04-08","close":24.64},{"date":"2025-04-09","close":26.67},{"date":"2025-04-10","close":24.5},{"date":"2025-04-11","close":26.2},{"date":"2025-04-14","close":26.8},{"date":"2025-04-15","close":26.24},{"date":"2025-04-16","close":25.19},{"date":"2025-04-17","close":24.715},{"date":"2025-04-21","close":25.13},{"date":"2025-04-22","close":25.74},{"date":"2025-04-23","close":26.54},{"date":"2025-04-24","close":27.39},{"date":"2025-04-25","close":27.22},{"date":"2025-04-28","close":27.46},{"date":"2025-04-29","close":27.82},{"date":"2025-04-30","close":28.54},{"date":"2025-05-01","close":27.03},{"date":"2025-05-02","close":27.61},{"date":"2025-05-05","close":27.84},{"date":"2025-05-06","close":24.43},{"date":"2025-05-07","close":24.06},{"date":"2025-05-08","close":24.38},{"date":"2025-05-09","close":24.25},{"date":"2025-05-12","close":25.7},{"date":"2025-05-13","close":25.49},{"date":"2025-05-14","close":24.02},{"date":"2025-05-15","close":23.65},{"date":"2025-05-16","close":24.86},{"date":"2025-05-19","close":26.39},{"date":"2025-05-20","close":27.99},{"date":"2025-05-21","close":25.8},{"date":"2025-05-22","close":26.72},{"date":"2025-05-23","close":26.26},{"date":"2025-05-27","close":26.76},{"date":"2025-05-28","close":26.05},{"date":"2025-05-29","close":26.93},{"date":"2025-05-30","close":26.56},{"date":"2025-06-02","close":27.05},{"date":"2025-06-03","close":27.81},{"date":"2025-06-04","close":27.27},{"date":"2025-06-05","close":26.12},{"date":"2025-06-06","close":27.46},{"date":"2025-06-09","close":28.14},{"date":"2025-06-10","close":27.68},{"date":"2025-06-11","close":27.75},{"date":"2025-06-12","close":27.35},{"date":"2025-06-13","close":26.67},{"date":"2025-06-16","close":26.0},{"date":"2025-06-17","close":25.55},{"date":"2025-06-18","close":25.4},{"date":"2025-06-20","close":25.9},{"date":"2025-06-23","close":25.67},{"date":"2025-06-24","close":26.8},{"date":"2025-06-25","close":26.86},{"date":"2025-06-26","close":27.54},{"date":"2025-06-27","close":27.16},{"date":"2025-06-30","close":27.59},{"date":"2025-07-01","close":28.69},{"date":"2025-07-02","close":30.28},{"date":"2025-07-03","close":30.49},{"date":"2025-07-07","close":29.9},{"date":"2025-07-08","close":32.54},{"date":"2025-07-09","close":32.79},{"date":"2025-07-10","close":34.28},{"date":"2025-07-11","close":33.64},{"date":"2025-07-14","close":32.87},{"date":"2025-07-15","close":31.58},{"date":"2025-07-16","close":32.06},{"date":"2025-07-17","close":32.2},{"date":"2025-07-18","close":31.26},{"date":"2025-07-21","close":30.97},{"date":"2025-07-22","close":32.73},{"date":"2025-07-23","close":34.67},{"date":"2025-07-24","close":34.01},{"date":"2025-07-25","close":34.15},{"date":"2025-07-28","close":33.91},{"date":"2025-07-29","close":32.66},{"date":"2025-07-30","close":32.15},{"date":"2025-07-31","close":29.56},{"date":"2025-08-01","close":27.605},{"date":"2025-08-04","close":27.64},{"date":"2025-08-05","close":27.47},{"date":"2025-08-06","close":26.71},{"date":"2025-08-07","close":26.61},{"date":"2025-08-08","close":26.12},{"date":"2025-08-11","close":25.47},{"date":"2025-08-12","close":25.66},{"date":"2025-08-13","close":26.89},{"date":"2025-08-14","close":26.69},{"date":"2025-08-15","close":28.02},{"date":"2025-08-18","close":28.09},{"date":"2025-08-19","close":27.91},{"date":"2025-08-20","close":26.89},{"date":"2025-08-21","close":26.22},{"date":"2025-08-22","close":27.12},{"date":"2025-08-25","close":25.35},{"date":"2025-08-26","close":24.73},{"date":"2025-08-27","close":25.1},{"date":"2025-08-28","close":24.47},{"date":"2025-08-29","close":24.09},{"date":"2025-09-02","close":24.19},{"date":"2025-09-03","close":24.05},{"date":"2025-09-04","close":24.28},{"date":"2025-09-05","close":25.14},{"date":"2025-09-08","close":24.83},{"date":"2025-09-09","close":24.47},{"date":"2025-09-10","close":24.31},{"date":"2025-09-11","close":25.39},{"date":"2025-09-12","close":23.51},{"date":"2025-09-15","close":23.88},{"date":"2025-09-16","close":24.84},{"date":"2025-09-17","close":25.0},{"date":"2025-09-18","close":25.45},{"date":"2025-09-19","close":25.24},{"date":"2025-09-22","close":26.56},{"date":"2025-09-23","close":25.79},{"date":"2025-09-24","close":25.88},{"date":"2025-09-25","close":24.61},{"date":"2025-09-26","close":24.49},{"date":"2025-09-29","close":25.33},{"date":"2025-09-30","close":25.83},{"date":"2025-10-01","close":27.6},{"date":"2025-10-02","close":28.37},{"date":"2025-10-03","close":28.49},{"date":"2025-10-06","close":27.54},{"date":"2025-10-07","close":27.34},{"date":"2025-10-08","close":27.92},{"date":"2025-10-09","close":27.53},{"date":"2025-10-10","close":26.83},{"date":"2025-10-13","close":26.74},{"date":"2025-10-14","close":26.25},{"date":"2025-10-15","close":27.72},{"date":"2025-10-16","close":27.14},{"date":"2025-10-17","close":26.01},{"date":"2025-10-20","close":27.24},{"date":"2025-10-21","close":27.49},{"date":"2025-10-22","close":26.85},{"date":"2025-10-23","close":26.25},{"date":"2025-10-24","close":26.74},{"date":"2025-10-27","close":26.66},{"date":"2025-10-28","close":25.35},{"date":"2025-10-29","close":24.7},{"date":"2025-10-30","close":28.14},{"date":"2025-10-31","close":27.16},{"date":"2025-11-03","close":24.91},{"date":"2025-11-04","close":23.75},{"date":"2025-11-05","close":23.56},{"date":"2025-11-06","close":24.33},{"date":"2025-11-07","close":24.54},{"date":"2025-11-10","close":24.76},{"date":"2025-11-11","close":26.41},{"date":"2025-11-12","close":26.71},{"date":"2025-11-13","close":24.96},{"date":"2025-11-14","close":24.77},{"date":"2025-11-17","close":24.76},{"date":"2025-11-18","close":24.92},{"date":"2025-11-19","close":24.18},{"date":"2025-11-20","close":22.36},{"date":"2025-11-21","close":23.72},{"date":"2025-11-24","close":24.15},{"date":"2025-11-25","close":24.75},{"date":"2025-11-26","close":25.01},{"date":"2025-11-28","close":25.98},{"date":"2025-12-01","close":24.16},{"date":"2025-12-02","close":24.06},{"date":"2025-12-03","close":25.18},{"date":"2025-12-04","close":25.49},{"date":"2025-12-05","close":27.7},{"date":"2025-12-08","close":27.97},{"date":"2025-12-09","close":28.24},{"date":"2025-12-10","close":29.03},{"date":"2025-12-11","close":29.63},{"date":"2025-12-12","close":29.46},{"date":"2025-12-15","close":29.92},{"date":"2025-12-16","close":29.89},{"date":"2025-12-17","close":30.51},{"date":"2025-12-18","close":30.95},{"date":"2025-12-19","close":33.8},{"date":"2025-12-22","close":34.9},{"date":"2025-12-23","close":32.29},{"date":"2025-12-24","close":32.75},{"date":"2025-12-26","close":31.2},{"date":"2025-12-29","close":31.15},{"date":"2025-12-30","close":30.41},{"date":"2025-12-31","close":29.49},{"date":"2026-01-02","close":30.86},{"date":"2026-01-05","close":32.17},{"date":"2026-01-06","close":35.66},{"date":"2026-01-07","close":35.89},{"date":"2026-01-08","close":33.86},{"date":"2026-01-09","close":34.3},{"date":"2026-01-12","close":33.84},{"date":"2026-01-13","close":39.6},{"date":"2026-01-14","close":40.58},{"date":"2026-01-15","close":39.36},{"date":"2026-01-16","close":41.83},{"date":"2026-01-20","close":43.0},{"date":"2026-01-21","close":49.81},{"date":"2026-01-22","close":51.87},{"date":"2026-01-23","close":48.71},{"date":"2026-01-26","close":47.99},{"date":"2026-01-27","close":45.45},{"date":"2026-01-28","close":45.3},{"date":"2026-01-29","close":46.86},{"date":"2026-01-30","close":44.07},{"date":"2026-02-02","close":42.55},{"date":"2026-02-03","close":42.2},{"date":"2026-02-04","close":42.77},{"date":"2026-02-05","close":40.87},{"date":"2026-02-06","close":41.01},{"date":"2026-02-09","close":41.95},{"date":"2026-02-10","close":41.995},{"date":"2026-02-11","close":40.51},{"date":"2026-02-12","close":40.11},{"date":"2026-02-13","close":42.23},{"date":"2026-02-17","close":43.93},{"date":"2026-02-18","close":46.6},{"date":"2026-02-19","close":49.7},{"date":"2026-02-20","close":49.87},{"date":"2026-02-23","close":50.29},{"date":"2026-02-24","close":50.52},{"date":"2026-02-25","close":51.37},{"date":"2026-02-26","close":51.71},{"date":"2026-02-27","close":53.57},{"date":"2026-03-02","close":52.845},{"date":"2026-03-03","close":49.83},{"date":"2026-03-04","close":57.8},{"date":"2026-03-05","close":53.83},{"date":"2026-03-06","close":52.52},{"date":"2026-03-09","close":55.74},{"date":"2026-03-10","close":54.98},{"date":"2026-03-11","close":55.97},{"date":"2026-03-12","close":53.39},{"date":"2026-03-13","close":52.56},{"date":"2026-03-16","close":53.31},{"date":"2026-03-17","close":53.93},{"date":"2026-03-18","close":52.4},{"date":"2026-03-19","close":52.37},{"date":"2026-03-20","close":51.38},{"date":"2026-03-23","close":51.28},{"date":"2026-03-24","close":51.34},{"date":"2026-03-25","close":53.54},{"date":"2026-03-26","close":53.57},{"date":"2026-03-27","close":49.56},{"date":"2026-03-30","close":48.23},{"date":"2026-03-31","close":50.8},{"date":"2026-04-01","close":50.03},{"date":"2026-04-02","close":49.2},{"date":"2026-04-06","close":48.77},{"date":"2026-04-07","close":50.11},{"date":"2026-04-08","close":52.1},{"date":"2026-04-09","close":51.28},{"date":"2026-04-10","close":50.96},{"date":"2026-04-13","close":50.68},{"date":"2026-04-14","close":52.84},{"date":"2026-04-15","close":54.26},{"date":"2026-04-16","close":54.68},{"date":"2026-04-17","close":53.72},{"date":"2026-04-20","close":54.59},{"date":"2026-04-21","close":54.23},{"date":"2026-04-22","close":55.6},{"date":"2026-04-23","close":52.85},{"date":"2026-04-24","close":50.73},{"date":"2026-04-27","close":48.7},{"date":"2026-04-28","close":47.14},{"date":"2026-04-29","close":45.72},{"date":"2026-04-30","close":45.94},{"date":"2026-05-01","close":45.37},{"date":"2026-05-04","close":47.3},{"date":"2026-05-05","close":46.71},{"date":"2026-05-06","close":48.79},{"date":"2026-05-07","close":48.54},{"date":"2026-05-08","close":54.35},{"date":"2026-05-11","close":52.88},{"date":"2026-05-12","close":53.27},{"date":"2026-05-13","close":50.42},{"date":"2026-05-14","close":50.03},{"date":"2026-05-15","close":49.04},{"date":"2026-05-18","close":48.11},{"date":"2026-05-19","close":45.72},{"date":"2026-05-20","close":48.12},{"date":"2026-05-21","close":47.26},{"date":"2026-05-22","close":46.88},{"date":"2026-05-26","close":47.03},{"date":"2026-05-27","close":47.61},{"date":"2026-05-28","close":47.57},{"date":"2026-05-29","close":47.19},{"date":"2026-06-01","close":46.06},{"date":"2026-06-02","close":45.64},{"date":"2026-06-03","close":49.06},{"date":"2026-06-04","close":51.59},{"date":"2026-06-05","close":47.44},{"date":"2026-06-08","close":47.6},{"date":"2026-06-09","close":47.73},{"date":"2026-06-10","close":45.99},{"date":"2026-06-11","close":49.64},{"date":"2026-06-12","close":49.91},{"date":"2026-06-15","close":52.13},{"date":"2026-06-16","close":55.4},{"date":"2026-06-17","close":61.8},{"date":"2026-06-18","close":63.96},{"date":"2026-06-22","close":59.345},{"date":"2026-06-23","close":61.0},{"date":"2026-06-24","close":60.42},{"date":"2026-06-25","close":59.75},{"date":"2026-06-26","close":67.27},{"date":"2026-06-29","close":69.7},{"date":"2026-06-30","close":70.03},{"date":"2026-07-01","close":72.5},{"date":"2026-07-02","close":79.76},{"date":"2026-07-06","close":81.8},{"date":"2026-07-07","close":79.77},{"date":"2026-07-08","close":73.8},{"date":"2026-07-09","close":76.56},{"date":"2026-07-10","close":68.27},{"date":"2026-07-13","close":67.01},{"date":"2026-07-14","close":67.44},{"date":"2026-07-15","close":68.28},{"date":"2026-07-16","close":63.15},{"date":"2026-07-17","close":61.82},{"date":"2026-07-20","close":59.49},{"date":"2026-07-21","close":59.66},{"date":"2026-07-22","close":58.07},{"date":"2026-07-23","close":57.02},{"date":"2026-07-24","close":54.07},{"date":"2026-07-27","close":55.63},{"date":"2026-07-28","close":55.805},{"date":"2026-07-29","close":54.49},{"date":"2026-07-30","close":57.92},{"date":"2026-07-31","close":54.82},{"date":"2026-08-03","close":55.14},{"date":"2026-08-04","close":56.99},{"date":"2026-08-05","close":56.255},{"date":"2026-08-06","close":53.86},{"date":"2026-08-07","close":59.17},{"date":"2026-08-10","close":59.81},{"date":"2026-08-11","close":60.57},{"date":"2026-08-12","close":63.67},{"date":"2026-08-13","close":63.65},{"date":"2026-08-14","close":63.32},{"date":"2026-08-17","close":64.46},{"date":"2026-08-18","close":62.96},{"date":"2026-08-19","close":174.38},{"date":"2026-08-20","close":133.32},{"date":"2026-08-21","close":145.13},{"date":"2026-08-24","close":138.89},{"date":"2026-08-25","close":158.83},{"date":"2026-08-26","close":149.66},{"date":"2026-08-27","close":142.77},{"date":"2026-08-28","close":137.99},{"date":"2026-08-31","close":140.34},{"date":"2026-09-01","close":154.27},{"date":"2026-09-02","close":150.81},{"date":"2026-09-03","close":148.87},{"date":"2026-09-04","close":145.55},{"date":"2026-09-08","close":140.33},{"date":"2026-09-09","close":135.61},{"date":"2026-09-10","close":136.62},{"date":"2026-09-11","close":143.97},{"date":"2026-09-14","close":146.69},{"date":"2026-09-15","close":143.77},{"date":"2026-09-16","close":145.62},{"date":"2026-09-17","close":158.07},{"date":"2026-09-18","close":154.04},{"date":"2026-09-21","close":172.94},{"date":"2026-09-22","close":182.56},{"date":"2026-09-23","close":182.11},{"date":"2026-09-24","close":194.82},{"date":"2026-09-25","close":198.88},{"date":"2026-09-28","close":197.28},{"date":"2026-09-29","close":203.46},{"date":"2026-09-30","close":192.57},{"date":"2026-10-01","close":188.94},{"date":"2026-10-02","close":190.01},{"date":"2026-10-05","close":203.21},{"date":"2026-10-06","close":187.46},{"date":"2026-10-07","close":196.48},{"date":"2026-10-08","close":197.0},{"date":"2026-10-09","close":225.0},{"date":"2026-10-12","close":213.74},{"date":"2026-10-13","close":216.25},{"date":"2026-10-14","close":226.3},{"date":"2026-10-15","close":236.5},{"date":"2026-10-16","close":218.01},{"date":"2026-10-19","close":226.89},{"date":"2026-10-20","close":242.08},{"date":"2026-10-21","close":245.81},{"date":"2026-10-22","close":202.63},{"date":"2026-10-23","close":200.1}],"chart_data":[{"date":"2024-10-24","open":53.39,"high":53.84,"low":52.26,"close":52.8,"volume":3767076,"rsi_14":17.99,"sma_20":58.34,"sma_60":71.18,"sma_120":101.64},{"date":"2024-10-25","open":53.01,"high":54.51,"low":52.8,"close":53.09,"volume":3704422,"rsi_14":22.85,"sma_20":57.71,"sma_60":70.5,"sma_120":101.07},{"date":"2024-10-28","open":53.31,"high":55.77,"low":53.1,"close":54.8,"volume":5011899,"rsi_14":34.72,"sma_20":57.11,"sma_60":69.97,"sma_120":100.52},{"date":"2024-10-29","open":55.21,"high":57.69,"low":54.88,"close":55.22,"volume":5592539,"rsi_14":34.44,"sma_20":56.67,"sma_60":69.49,"sma_120":99.96},{"date":"2024-10-30","open":54.37,"high":55.04,"low":53.5,"close":54.72,"volume":4280556,"rsi_14":39.63,"sma_20":56.25,"sma_60":69.03,"sma_120":99.39},{"date":"2024-10-31","open":54.35,"high":54.58,"low":52.92,"close":54.36,"volume":4511436,"rsi_14":28.34,"sma_20":55.91,"sma_60":68.58,"sma_120":98.87},{"date":"2024-11-01","open":54.49,"high":55.35,"low":53.89,"close":54.63,"volume":4787050,"rsi_14":32.35,"sma_20":55.64,"sma_60":68.08,"sma_120":98.28},{"date":"2024-11-04","open":54.6,"high":55.65,"low":53.41,"close":53.54,"volume":4037232,"rsi_14":30.05,"sma_20":55.38,"sma_60":67.56,"sma_120":97.66},{"date":"2024-11-05","open":53.53,"high":54.32,"low":52.08,"close":53.29,"volume":5765855,"rsi_14":28.17,"sma_20":55.12,"sma_60":67.09,"sma_120":97.02},{"date":"2024-11-06","open":52.61,"high":52.86,"low":49.6,"close":51.81,"volume":10681548,"rsi_14":32.06,"sma_20":54.77,"sma_60":66.58,"sma_120":96.35},{"date":"2024-11-07","open":56.6,"high":56.69,"low":49.94,"close":50.28,"volume":18211730,"rsi_14":29.24,"sma_20":54.44,"sma_60":66.04,"sma_120":95.66},{"date":"2024-11-08","open":50.42,"high":50.9,"low":46.57,"close":46.83,"volume":13561538,"rsi_14":21.78,"sma_20":53.87,"sma_60":65.38,"sma_120":94.88},{"date":"2024-11-11","open":46.83,"high":46.88,"low":42.25,"close":42.75,"volume":15915874,"rsi_14":16.78,"sma_20":53.12,"sma_60":64.64,"sma_120":94.04},{"date":"2024-11-12","open":42.19,"high":44.11,"low":41.54,"close":43.47,"volume":10714172,"rsi_14":20.37,"sma_20":52.43,"sma_60":63.87,"sma_120":93.04},{"date":"2024-11-13","open":43.25,"high":43.28,"low":41.71,"close":42.14,"volume":7725363,"rsi_14":19.51,"sma_20":51.66,"sma_60":63.12,"sma_120":92.02},{"date":"2024-11-14","open":42.05,"high":42.06,"low":38.76,"close":39.77,"volume":12890135,"rsi_14":15.95,"sma_20":50.91,"sma_60":62.34,"sma_120":90.96},{"date":"2024-11-15","open":38.55,"high":38.7,"low":35.8,"close":36.85,"volume":24355514,"rsi_14":6.79,"sma_20":50.05,"sma_60":61.61,"sma_120":89.99},{"date":"2024-11-18","open":38.31,"high":39.76,"low":37.1,"close":39.51,"volume":13877024,"rsi_14":15.86,"sma_20":49.33,"sma_60":60.89,"sma_120":89.09},{"date":"2024-11-19","open":38.9,"high":39.28,"low":37.01,"close":37.29,"volume":9148774,"rsi_14":14.76,"sma_20":48.53,"sma_60":60.15,"sma_120":88.14},{"date":"2024-11-20","open":37.29,"high":38.22,"low":36.41,"close":36.94,"volume":7340778,"rsi_14":14.77,"sma_20":47.7,"sma_60":59.45,"sma_120":87.26},{"date":"2024-11-21","open":36.55,"high":38.82,"low":35.96,"close":38.25,"volume":8964055,"rsi_14":18.21,"sma_20":46.98,"sma_60":58.78,"sma_120":86.35},{"date":"2024-11-22","open":38.44,"high":42.4,"low":37.76,"close":41.11,"volume":13410793,"rsi_14":27.42,"sma_20":46.38,"sma_60":58.17,"sma_120":85.48},{"date":"2024-11-25","open":43.0,"high":46.3,"low":42.83,"close":43.66,"volume":15821724,"rsi_14":33.86,"sma_20":45.82,"sma_60":57.61,"sma_120":84.55},{"date":"2024-11-26","open":43.13,"high":43.3,"low":41.47,"close":42.05,"volume":7248943,"rsi_14":33.71,"sma_20":45.16,"sma_60":57.1,"sma_120":83.61},{"date":"2024-11-27","open":42.49,"high":43.46,"low":42.08,"close":43.39,"volume":5083475,"rsi_14":38.43,"sma_20":44.6,"sma_60":56.61,"sma_120":82.72},{"date":"2024-11-29","open":43.25,"high":43.85,"low":42.3,"close":43.06,"volume":3591465,"rsi_14":42.93,"sma_20":44.03,"sma_60":56.1,"sma_120":81.84},{"date":"2024-12-02","open":43.33,"high":44.66,"low":42.07,"close":44.26,"volume":6832757,"rsi_14":53.18,"sma_20":43.51,"sma_60":55.63,"sma_120":80.97},{"date":"2024-12-03","open":43.98,"high":44.25,"low":42.36,"close":42.58,"volume":7192609,"rsi_14":48.2,"sma_20":42.96,"sma_60":55.06,"sma_120":80.09},{"date":"2024-12-04","open":42.76,"high":42.8,"low":41.48,"close":41.63,"volume":5010891,"rsi_14":48.95,"sma_20":42.38,"sma_60":54.43,"sma_120":79.23},{"date":"2024-12-05","open":41.9,"high":44.45,"low":41.74,"close":42.94,"volume":8084242,"rsi_14":56.81,"sma_20":41.94,"sma_60":53.82,"sma_120":78.42},{"date":"2024-12-06","open":43.52,"high":46.62,"low":43.16,"close":44.44,"volume":8742718,"rsi_14":67.35,"sma_20":41.65,"sma_60":53.4,"sma_120":77.64},{"date":"2024-12-09","open":44.77,"high":47.41,"low":44.1,"close":45.65,"volume":7292460,"rsi_14":65.03,"sma_20":41.59,"sma_60":53.03,"sma_120":76.91},{"date":"2024-12-10","open":45.36,"high":45.49,"low":41.05,"close":41.51,"volume":10482673,"rsi_14":59.44,"sma_20":41.53,"sma_60":52.56,"sma_120":76.14},{"date":"2024-12-11","open":41.9,"high":43.25,"low":41.06,"close":42.86,"volume":5619301,"rsi_14":62.68,"sma_20":41.49,"sma_60":52.08,"sma_120":75.38},{"date":"2024-12-12","open":42.55,"high":43.8,"low":41.7,"close":42.82,"volume":5236561,"rsi_14":60.35,"sma_20":41.53,"sma_60":51.63,"sma_120":74.6},{"date":"2024-12-13","open":42.24,"high":42.69,"low":41.38,"close":41.83,"volume":4862132,"rsi_14":51.78,"sma_20":41.63,"sma_60":51.19,"sma_120":73.8},{"date":"2024-12-16","open":42.16,"high":44.38,"low":41.28,"close":41.84,"volume":8038278,"rsi_14":44.85,"sma_20":41.88,"sma_60":50.79,"sma_120":73.13},{"date":"2024-12-17","open":41.85,"high":43.17,"low":40.63,"close":40.76,"volume":6266844,"rsi_14":46.23,"sma_20":41.94,"sma_60":50.4,"sma_120":72.46},{"date":"2024-12-18","open":40.05,"high":41.73,"low":38.2,"close":38.36,"volume":8572999,"rsi_14":36.17,"sma_20":42.0,"sma_60":49.98,"sma_120":71.79},{"date":"2024-12-19","open":38.56,"high":39.87,"low":37.44,"close":39.56,"volume":7497492,"rsi_14":40.82,"sma_20":42.13,"sma_60":49.58,"sma_120":71.15},{"date":"2024-12-20","open":39.2,"high":40.83,"low":39.12,"close":39.39,"volume":35482939,"rsi_14":36.49,"sma_20":42.18,"sma_60":49.17,"sma_120":70.5},{"date":"2024-12-23","open":39.19,"high":40.34,"low":38.52,"close":39.59,"volume":5112315,"rsi_14":40.97,"sma_20":42.11,"sma_60":48.73,"sma_120":69.87},{"date":"2024-12-24","open":39.59,"high":40.36,"low":38.75,"close":40.27,"volume":2521898,"rsi_14":45.82,"sma_20":41.94,"sma_60":48.29,"sma_120":69.22},{"date":"2024-12-26","open":39.56,"high":40.55,"low":39.24,"close":40.43,"volume":4235706,"rsi_14":41.71,"sma_20":41.86,"sma_60":47.9,"sma_120":68.58},{"date":"2024-12-27","open":40.36,"high":41.49,"low":39.79,"close":40.13,"volume":4825093,"rsi_14":34.53,"sma_20":41.7,"sma_60":47.51,"sma_120":67.95},{"date":"2024-12-30","open":39.74,"high":40.5,"low":38.88,"close":39.38,"volume":5514995,"rsi_14":26.73,"sma_20":41.51,"sma_60":47.15,"sma_120":67.3},{"date":"2024-12-31","open":39.71,"high":41.79,"low":39.39,"close":41.58,"volume":7573726,"rsi_14":50.3,"sma_20":41.38,"sma_60":46.84,"sma_120":66.62},{"date":"2025-01-02","open":42.2,"high":43.3,"low":41.41,"close":42.0,"volume":5313474,"rsi_14":45.94,"sma_20":41.35,"sma_60":46.56,"sma_120":65.96},{"date":"2025-01-03","open":42.25,"high":42.62,"low":41.08,"close":42.18,"volume":5555554,"rsi_14":47.02,"sma_20":41.38,"sma_60":46.29,"sma_120":65.3},{"date":"2025-01-06","open":44.0,"high":44.52,"low":41.63,"close":42.57,"volume":8577629,"rsi_14":53.65,"sma_20":41.36,"sma_60":46.02,"sma_120":64.61},{"date":"2025-01-07","open":43.9,"high":48.92,"low":42.86,"close":47.53,"volume":22592323,"rsi_14":68.85,"sma_20":41.51,"sma_60":45.87,"sma_120":63.97},{"date":"2025-01-08","open":47.6,"high":47.7,"low":43.01,"close":43.17,"volume":13347550,"rsi_14":56.56,"sma_20":41.39,"sma_60":45.61,"sma_120":63.32},{"date":"2025-01-10","open":42.77,"high":43.7,"low":41.78,"close":42.25,"volume":6411851,"rsi_14":61.52,"sma_20":41.42,"sma_60":45.36,"sma_120":62.67},{"date":"2025-01-13","open":33.3,"high":35.38,"low":31.94,"close":35.15,"volume":33487974,"rsi_14":40.32,"sma_20":41.04,"sma_60":44.99,"sma_120":61.94},{"date":"2025-01-14","open":35.15,"high":35.68,"low":33.18,"close":34.46,"volume":14427256,"rsi_14":39.43,"sma_20":40.62,"sma_60":44.6,"sma_120":61.21},{"date":"2025-01-15","open":35.18,"high":35.54,"low":34.46,"close":34.77,"volume":7459657,"rsi_14":39.71,"sma_20":40.27,"sma_60":44.27,"sma_120":60.52},{"date":"2025-01-16","open":34.75,"high":34.95,"low":33.34,"close":33.76,"volume":7340888,"rsi_14":36.29,"sma_20":39.86,"sma_60":43.93,"sma_120":59.8},{"date":"2025-01-17","open":33.84,"high":34.79,"low":33.6,"close":34.06,"volume":8130483,"rsi_14":36.67,"sma_20":39.53,"sma_60":43.6,"sma_120":59.06},{"date":"2025-01-21","open":35.76,"high":37.9,"low":35.3,"close":35.89,"volume":12834893,"rsi_14":41.66,"sma_20":39.41,"sma_60":43.31,"sma_120":58.34},{"date":"2025-01-22","open":36.35,"high":41.09,"low":36.0,"close":38.5,"volume":16694546,"rsi_14":48.39,"sma_20":39.35,"sma_60":43.06,"sma_120":57.67},{"date":"2025-01-23","open":38.4,"high":42.54,"low":36.99,"close":42.39,"volume":13684242,"rsi_14":51.4,"sma_20":39.5,"sma_60":42.89,"sma_120":57.03},{"date":"2025-01-24","open":43.18,"high":45.4,"low":40.78,"close":41.41,"volume":17245601,"rsi_14":49.0,"sma_20":39.59,"sma_60":42.69,"sma_120":56.59},{"date":"2025-01-27","open":40.87,"high":44.08,"low":40.71,"close":41.65,"volume":12162856,"rsi_14":49.1,"sma_20":39.66,"sma_60":42.47,"sma_120":56.22},{"date":"2025-01-28","open":41.99,"high":45.15,"low":40.75,"close":44.94,"volume":13285793,"rsi_14":53.65,"sma_20":39.89,"sma_60":42.3,"sma_120":55.9},{"date":"2025-01-29","open":43.28,"high":44.74,"low":40.68,"close":40.72,"volume":14598077,"rsi_14":39.28,"sma_20":39.92,"sma_60":42.07,"sma_120":55.55},{"date":"2025-01-30","open":41.4,"high":42.54,"low":39.88,"close":41.04,"volume":12259591,"rsi_14":46.16,"sma_20":40.0,"sma_60":41.85,"sma_120":55.21},{"date":"2025-01-31","open":41.18,"high":41.46,"low":39.31,"close":39.42,"volume":6538798,"rsi_14":45.02,"sma_20":39.89,"sma_60":41.59,"sma_120":54.84},{"date":"2025-02-03","open":38.21,"high":38.65,"low":35.93,"close":36.55,"volume":13511794,"rsi_14":52.89,"sma_20":39.62,"sma_60":41.31,"sma_120":54.44},{"date":"2025-02-04","open":36.65,"high":37.92,"low":33.84,"close":34.17,"volume":22904917,"rsi_14":49.44,"sma_20":39.22,"sma_60":40.99,"sma_120":54.04},{"date":"2025-02-05","open":34.32,"high":35.57,"low":33.9,"close":34.98,"volume":9386550,"rsi_14":50.4,"sma_20":38.84,"sma_60":40.71,"sma_120":53.64},{"date":"2025-02-06","open":35.2,"high":35.24,"low":33.61,"close":33.61,"volume":8978842,"rsi_14":49.72,"sma_20":38.14,"sma_60":40.43,"sma_120":53.24},{"date":"2025-02-07","open":33.51,"high":33.77,"low":32.46,"close":32.6,"volume":9646794,"rsi_14":47.34,"sma_20":37.62,"sma_60":40.2,"sma_120":52.79},{"date":"2025-02-10","open":33.0,"high":33.39,"low":31.66,"close":31.87,"volume":10918267,"rsi_14":42.37,"sma_20":37.1,"sma_60":40.02,"sma_120":52.33},{"date":"2025-02-11","open":31.52,"high":32.42,"low":30.7,"close":30.93,"volume":10088645,"rsi_14":34.66,"sma_20":36.89,"sma_60":39.81,"sma_120":51.84},{"date":"2025-02-12","open":30.97,"high":31.08,"low":30.24,"close":30.53,"volume":8356581,"rsi_14":22.01,"sma_20":36.69,"sma_60":39.61,"sma_120":51.37},{"date":"2025-02-13","open":31.0,"high":31.96,"low":30.27,"close":31.92,"volume":14719624,"rsi_14":28.01,"sma_20":36.55,"sma_60":39.48,"sma_120":50.91},{"date":"2025-02-14","open":30.53,"high":33.91,"low":29.25,"close":32.99,"volume":25327284,"rsi_14":30.68,"sma_20":36.51,"sma_60":39.42,"sma_120":50.51},{"date":"2025-02-18","open":33.05,"high":36.98,"low":32.04,"close":35.75,"volume":18965147,"rsi_14":29.0,"sma_20":36.59,"sma_60":39.36,"sma_120":50.12},{"date":"2025-02-19","open":35.11,"high":36.75,"low":35.05,"close":35.9,"volume":10040833,"rsi_14":36.47,"sma_20":36.59,"sma_60":39.33,"sma_120":49.74},{"date":"2025-02-20","open":36.23,"high":36.3,"low":32.78,"close":33.73,"volume":11421577,"rsi_14":31.41,"sma_20":36.36,"sma_60":39.28,"sma_120":49.36},{"date":"2025-02-21","open":33.89,"high":35.97,"low":33.18,"close":35.53,"volume":21448983,"rsi_14":40.2,"sma_20":36.01,"sma_60":39.23,"sma_120":49.01},{"date":"2025-02-24","open":33.88,"high":34.56,"low":33.28,"close":33.9,"volume":8887471,"rsi_14":42.88,"sma_20":35.64,"sma_60":39.11,"sma_120":48.64},{"date":"2025-02-25","open":33.98,"high":35.48,"low":32.93,"close":33.28,"volume":11400200,"rsi_14":47.36,"sma_20":35.22,"sma_60":38.94,"sma_120":48.28},{"date":"2025-02-26","open":33.26,"high":34.17,"low":32.71,"close":33.58,"volume":6699564,"rsi_14":45.71,"sma_20":34.65,"sma_60":38.8,"sma_120":47.95},{"date":"2025-02-27","open":32.57,"high":33.0,"low":31.0,"close":31.09,"volume":9865294,"rsi_14":42.78,"sma_20":34.17,"sma_60":38.59,"sma_120":47.6},{"date":"2025-02-28","open":30.77,"high":31.3,"low":30.2,"close":30.96,"volume":8748005,"rsi_14":45.05,"sma_20":33.66,"sma_60":38.39,"sma_120":47.25},{"date":"2025-03-03","open":31.18,"high":32.0,"low":30.16,"close":30.27,"volume":6736565,"rsi_14":45.16,"sma_20":33.21,"sma_60":38.16,"sma_120":46.89},{"date":"2025-03-04","open":29.77,"high":31.14,"low":29.35,"close":30.37,"volume":8064724,"rsi_14":48.22,"sma_20":32.9,"sma_60":37.96,"sma_120":46.51},{"date":"2025-03-05","open":32.5,"high":35.39,"low":30.91,"close":35.21,"volume":21835333,"rsi_14":61.61,"sma_20":32.95,"sma_60":37.85,"sma_120":46.14},{"date":"2025-03-06","open":34.09,"high":35.25,"low":33.21,"close":34.3,"volume":11327018,"rsi_14":56.05,"sma_20":32.92,"sma_60":37.7,"sma_120":45.76},{"date":"2025-03-07","open":34.47,"high":37.91,"low":33.93,"close":35.61,"volume":17337682,"rsi_14":56.58,"sma_20":33.02,"sma_60":37.56,"sma_120":45.48},{"date":"2025-03-10","open":35.2,"high":37.55,"low":35.15,"close":35.96,"volume":12468112,"rsi_14":50.6,"sma_20":33.18,"sma_60":37.4,"sma_120":45.21},{"date":"2025-03-11","open":36.0,"high":36.02,"low":32.62,"close":33.76,"volume":12411410,"rsi_14":44.52,"sma_20":33.28,"sma_60":37.27,"sma_120":44.92},{"date":"2025-03-12","open":34.41,"high":35.29,"low":33.79,"close":35.01,"volume":6609765,"rsi_14":53.44,"sma_20":33.48,"sma_60":37.14,"sma_120":44.61},{"date":"2025-03-13","open":35.15,"high":38.12,"low":34.2,"close":34.3,"volume":9430551,"rsi_14":46.49,"sma_20":33.67,"sma_60":36.99,"sma_120":44.31},{"date":"2025-03-14","open":34.84,"high":35.84,"low":34.2,"close":34.62,"volume":7702951,"rsi_14":52.22,"sma_20":33.81,"sma_60":36.87,"sma_120":44.03},{"date":"2025-03-17","open":34.79,"high":35.2,"low":33.9,"close":34.71,"volume":5630821,"rsi_14":54.56,"sma_20":33.89,"sma_60":36.76,"sma_120":43.77},{"date":"2025-03-18","open":34.55,"high":35.0,"low":33.54,"close":33.81,"volume":7070340,"rsi_14":50.71,"sma_20":33.8,"sma_60":36.64,"sma_120":43.52},{"date":"2025-03-19","open":33.78,"high":33.85,"low":33.12,"close":33.32,"volume":6328096,"rsi_14":57.8,"sma_20":33.67,"sma_60":36.56,"sma_120":43.27},{"date":"2025-03-20","open":33.12,"high":33.82,"low":32.44,"close":32.45,"volume":5628335,"rsi_14":54.96,"sma_20":33.6,"sma_60":36.44,"sma_120":43.01},{"date":"2025-03-21","open":32.05,"high":32.79,"low":31.52,"close":32.66,"volume":9325728,"rsi_14":58.21,"sma_20":33.46,"sma_60":36.32,"sma_120":42.75},{"date":"2025-03-24","open":32.8,"high":34.87,"low":32.8,"close":34.17,"volume":10502515,"rsi_14":61.9,"sma_20":33.47,"sma_60":36.23,"sma_120":42.48},{"date":"2025-03-25","open":34.31,"high":34.86,"low":33.5,"close":33.85,"volume":6940478,"rsi_14":44.06,"sma_20":33.5,"sma_60":36.13,"sma_120":42.21},{"date":"2025-03-26","open":33.84,"high":34.08,"low":31.29,"close":31.48,"volume":7965031,"rsi_14":39.07,"sma_20":33.4,"sma_60":35.98,"sma_120":41.94},{"date":"2025-03-27","open":31.54,"high":32.57,"low":31.25,"close":32.12,"volume":6198378,"rsi_14":35.73,"sma_20":33.45,"sma_60":35.84,"sma_120":41.68},{"date":"2025-03-28","open":32.04,"high":32.5,"low":31.02,"close":31.12,"volume":5696237,"rsi_14":31.21,"sma_20":33.45,"sma_60":35.71,"sma_120":41.43},{"date":"2025-03-31","open":28.89,"high":28.95,"low":26.8,"close":28.35,"volume":20455827,"rsi_14":29.89,"sma_20":33.36,"sma_60":35.49,"sma_120":41.16},{"date":"2025-04-01","open":28.7,"high":28.85,"low":27.07,"close":27.16,"volume":11640073,"rsi_14":20.69,"sma_20":33.2,"sma_60":35.24,"sma_120":40.9},{"date":"2025-04-02","open":26.79,"high":28.78,"low":26.26,"close":27.72,"volume":11865166,"rsi_14":25.15,"sma_20":32.82,"sma_60":35.0,"sma_120":40.65},{"date":"2025-04-03","open":26.66,"high":27.2,"low":25.69,"close":25.73,"volume":12768822,"rsi_14":20.19,"sma_20":32.4,"sma_60":34.72,"sma_120":40.37},{"date":"2025-04-04","open":25.2,"high":25.77,"low":23.76,"close":25.11,"volume":16052986,"rsi_14":18.91,"sma_20":31.87,"sma_60":34.34,"sma_120":40.11},{"date":"2025-04-07","open":24.04,"high":26.51,"low":23.15,"close":25.64,"volume":13253871,"rsi_14":22.89,"sma_20":31.35,"sma_60":34.05,"sma_120":39.83},{"date":"2025-04-08","open":26.4,"high":26.89,"low":24.15,"close":24.64,"volume":8951046,"rsi_14":22.14,"sma_20":30.9,"sma_60":33.76,"sma_120":39.56},{"date":"2025-04-09","open":24.02,"high":27.68,"low":23.68,"close":26.67,"volume":13094096,"rsi_14":32.74,"sma_20":30.48,"sma_60":33.62,"sma_120":39.3},{"date":"2025-04-10","open":25.82,"high":25.9,"low":23.7,"close":24.5,"volume":12664754,"rsi_14":28.18,"sma_20":29.99,"sma_60":33.45,"sma_120":39.03},{"date":"2025-04-11","open":24.69,"high":26.24,"low":24.26,"close":26.2,"volume":11006115,"rsi_14":28.9,"sma_20":29.57,"sma_60":33.31,"sma_120":38.79},{"date":"2025-04-14","open":26.94,"high":27.09,"low":26.24,"close":26.8,"volume":6465708,"rsi_14":31.61,"sma_20":29.18,"sma_60":33.19,"sma_120":38.56},{"date":"2025-04-15","open":26.82,"high":27.21,"low":25.52,"close":26.24,"volume":7035881,"rsi_14":34.91,"sma_20":28.8,"sma_60":33.06,"sma_120":38.33},{"date":"2025-04-16","open":25.85,"high":26.07,"low":24.81,"close":25.19,"volume":5476420,"rsi_14":30.5,"sma_20":28.39,"sma_60":32.88,"sma_120":38.1},{"date":"2025-04-17","open":25.28,"high":25.28,"low":24.43,"close":24.72,"volume":6684993,"rsi_14":31.43,"sma_20":28.0,"sma_60":32.65,"sma_120":37.86},{"date":"2025-04-21","open":24.03,"high":25.34,"low":23.3,"close":25.13,"volume":6862772,"rsi_14":39.19,"sma_20":27.63,"sma_60":32.37,"sma_120":37.63},{"date":"2025-04-22","open":25.27,"high":25.84,"low":24.87,"close":25.74,"volume":5497494,"rsi_14":45.04,"sma_20":27.21,"sma_60":32.1,"sma_120":37.4},{"date":"2025-04-23","open":26.5,"high":27.88,"low":26.45,"close":26.54,"volume":8002090,"rsi_14":45.95,"sma_20":26.84,"sma_60":31.85,"sma_120":37.16},{"date":"2025-04-24","open":26.66,"high":27.41,"low":26.33,"close":27.39,"volume":4794935,"rsi_14":56.19,"sma_20":26.64,"sma_60":31.56,"sma_120":36.93},{"date":"2025-04-25","open":26.82,"high":27.88,"low":26.61,"close":27.22,"volume":7719074,"rsi_14":58.14,"sma_20":26.39,"sma_60":31.34,"sma_120":36.7},{"date":"2025-04-28","open":27.0,"high":28.4,"low":27.0,"close":27.46,"volume":5754947,"rsi_14":57.18,"sma_20":26.21,"sma_60":31.11,"sma_120":36.48},{"date":"2025-04-29","open":27.46,"high":28.01,"low":27.17,"close":27.82,"volume":5242133,"rsi_14":63.22,"sma_20":26.18,"sma_60":30.92,"sma_120":36.26},{"date":"2025-04-30","open":27.47,"high":28.65,"low":27.24,"close":28.54,"volume":7729944,"rsi_14":58.72,"sma_20":26.25,"sma_60":30.78,"sma_120":36.05},{"date":"2025-05-01","open":27.68,"high":27.85,"low":26.06,"close":27.03,"volume":14893573,"rsi_14":62.57,"sma_20":26.22,"sma_60":30.66,"sma_120":35.83},{"date":"2025-05-02","open":27.74,"high":28.1,"low":27.15,"close":27.61,"volume":7545234,"rsi_14":57.89,"sma_20":26.31,"sma_60":30.54,"sma_120":35.63},{"date":"2025-05-05","open":27.8,"high":28.52,"low":27.18,"close":27.84,"volume":7804296,"rsi_14":56.07,"sma_20":26.45,"sma_60":30.44,"sma_120":35.44},{"date":"2025-05-06","open":27.37,"high":27.37,"low":24.16,"close":24.43,"volume":23279594,"rsi_14":42.08,"sma_20":26.39,"sma_60":30.31,"sma_120":35.25},{"date":"2025-05-07","open":24.6,"high":24.92,"low":23.7,"close":24.06,"volume":10810622,"rsi_14":44.74,"sma_20":26.36,"sma_60":30.18,"sma_120":35.1},{"date":"2025-05-08","open":24.33,"high":24.98,"low":23.95,"close":24.38,"volume":9680327,"rsi_14":48.42,"sma_20":26.24,"sma_60":30.07,"sma_120":34.94},{"date":"2025-05-09","open":24.68,"high":25.32,"low":24.22,"close":24.25,"volume":7129182,"rsi_14":45.73,"sma_20":26.23,"sma_60":29.96,"sma_120":34.79},{"date":"2025-05-12","open":24.86,"high":26.18,"low":24.86,"close":25.7,"volume":12541187,"rsi_14":49.82,"sma_20":26.2,"sma_60":29.86,"sma_120":34.67},{"date":"2025-05-13","open":25.6,"high":25.88,"low":25.08,"close":25.49,"volume":8381384,"rsi_14":45.02,"sma_20":26.14,"sma_60":29.74,"sma_120":34.58},{"date":"2025-05-14","open":25.54,"high":25.58,"low":23.95,"close":24.02,"volume":12814878,"rsi_14":34.91,"sma_20":26.03,"sma_60":29.54,"sma_120":34.45},{"date":"2025-05-15","open":24.3,"high":24.31,"low":23.15,"close":23.65,"volume":14890125,"rsi_14":34.3,"sma_20":25.95,"sma_60":29.34,"sma_120":34.33},{"date":"2025-05-16","open":23.87,"high":25.44,"low":23.67,"close":24.86,"volume":14874031,"rsi_14":39.47,"sma_20":25.96,"sma_60":29.19,"sma_120":34.23},{"date":"2025-05-19","open":25.27,"high":26.92,"low":25.1,"close":26.39,"volume":16136391,"rsi_14":44.71,"sma_20":26.02,"sma_60":29.04,"sma_120":34.13},{"date":"2025-05-20","open":26.82,"high":30.3,"low":26.47,"close":27.99,"volume":37154690,"rsi_14":48.09,"sma_20":26.13,"sma_60":28.94,"sma_120":34.03},{"date":"2025-05-21","open":27.9,"high":28.07,"low":25.64,"close":25.8,"volume":17822591,"rsi_14":45.92,"sma_20":26.1,"sma_60":28.81,"sma_120":33.88},{"date":"2025-05-22","open":25.5,"high":26.89,"low":25.22,"close":26.72,"volume":11296901,"rsi_14":47.11,"sma_20":26.06,"sma_60":28.7,"sma_120":33.75},{"date":"2025-05-23","open":26.15,"high":26.49,"low":25.55,"close":26.26,"volume":8258832,"rsi_14":44.95,"sma_20":26.01,"sma_60":28.62,"sma_120":33.61},{"date":"2025-05-27","open":26.79,"high":27.85,"low":26.2,"close":26.76,"volume":14604949,"rsi_14":59.15,"sma_20":25.98,"sma_60":28.55,"sma_120":33.47},{"date":"2025-05-28","open":26.77,"high":26.77,"low":25.86,"close":26.05,"volume":8114223,"rsi_14":57.61,"sma_20":25.89,"sma_60":28.48,"sma_120":33.32},{"date":"2025-05-29","open":26.29,"high":27.15,"low":25.76,"close":26.93,"volume":10126462,"rsi_14":59.35,"sma_20":25.81,"sma_60":28.42,"sma_120":33.19},{"date":"2025-05-30","open":26.34,"high":26.81,"low":25.6,"close":26.56,"volume":30676244,"rsi_14":58.33,"sma_20":25.79,"sma_60":28.28,"sma_120":33.06},{"date":"2025-06-02","open":26.92,"high":27.43,"low":26.42,"close":27.05,"volume":12909092,"rsi_14":55.23,"sma_20":25.76,"sma_60":28.15,"sma_120":32.93},{"date":"2025-06-03","open":26.91,"high":28.57,"low":26.28,"close":27.81,"volume":13439893,"rsi_14":58.62,"sma_20":25.76,"sma_60":28.02,"sma_120":32.79},{"date":"2025-06-04","open":28.17,"high":28.24,"low":27.04,"close":27.27,"volume":7741689,"rsi_14":62.97,"sma_20":25.9,"sma_60":27.88,"sma_120":32.64},{"date":"2025-06-05","open":27.14,"high":27.16,"low":25.82,"close":26.12,"volume":9868694,"rsi_14":59.28,"sma_20":26.0,"sma_60":27.75,"sma_120":32.51},{"date":"2025-06-06","open":26.21,"high":27.55,"low":26.12,"close":27.46,"volume":8525843,"rsi_14":59.67,"sma_20":26.16,"sma_60":27.63,"sma_120":32.38},{"date":"2025-06-09","open":27.77,"high":29.19,"low":27.65,"close":28.14,"volume":9387573,"rsi_14":56.95,"sma_20":26.35,"sma_60":27.52,"sma_120":32.26},{"date":"2025-06-10","open":27.86,"high":28.23,"low":27.32,"close":27.68,"volume":7888861,"rsi_14":48.65,"sma_20":26.45,"sma_60":27.41,"sma_120":32.14},{"date":"2025-06-11","open":28.0,"high":28.72,"low":27.62,"close":27.75,"volume":9232411,"rsi_14":60.45,"sma_20":26.56,"sma_60":27.29,"sma_120":32.02},{"date":"2025-06-12","open":27.29,"high":27.93,"low":26.81,"close":27.35,"volume":8326399,"rsi_14":53.58,"sma_20":26.73,"sma_60":27.18,"sma_120":31.91},{"date":"2025-06-13","open":26.57,"high":27.35,"low":26.31,"close":26.67,"volume":7180263,"rsi_14":52.27,"sma_20":26.88,"sma_60":27.07,"sma_120":31.81},{"date":"2025-06-16","open":26.61,"high":26.75,"low":25.46,"close":26.0,"volume":10666074,"rsi_14":45.87,"sma_20":26.94,"sma_60":26.97,"sma_120":31.7},{"date":"2025-06-17","open":25.8,"high":26.34,"low":25.44,"close":25.55,"volume":8329478,"rsi_14":47.2,"sma_20":26.9,"sma_60":26.85,"sma_120":31.59},{"date":"2025-06-18","open":25.49,"high":25.85,"low":25.06,"close":25.4,"volume":7526988,"rsi_14":40.68,"sma_20":26.77,"sma_60":26.7,"sma_120":31.47},{"date":"2025-06-20","open":25.71,"high":26.01,"low":25.42,"close":25.9,"volume":13772242,"rsi_14":46.04,"sma_20":26.77,"sma_60":26.57,"sma_120":31.35},{"date":"2025-06-23","open":25.57,"high":25.97,"low":25.16,"close":25.67,"volume":6523374,"rsi_14":41.46,"sma_20":26.72,"sma_60":26.47,"sma_120":31.23},{"date":"2025-06-24","open":26.02,"high":27.13,"low":26.02,"close":26.8,"volume":8023516,"rsi_14":44.02,"sma_20":26.75,"sma_60":26.38,"sma_120":31.11},{"date":"2025-06-25","open":26.85,"high":26.96,"low":26.14,"close":26.86,"volume":6149797,"rsi_14":47.43,"sma_20":26.75,"sma_60":26.31,"sma_120":31.01},{"date":"2025-06-26","open":27.05,"high":28.24,"low":26.8,"close":27.54,"volume":9289143,"rsi_14":59.47,"sma_20":26.83,"sma_60":26.3,"sma_120":30.89},{"date":"2025-06-27","open":27.68,"high":27.99,"low":26.87,"close":27.16,"volume":11547559,"rsi_14":47.71,"sma_20":26.84,"sma_60":26.3,"sma_120":30.77},{"date":"2025-06-30","open":28.07,"high":28.74,"low":27.4,"close":27.59,"volume":10175351,"rsi_14":45.63,"sma_20":26.89,"sma_60":26.3,"sma_120":30.65},{"date":"2025-07-01","open":27.31,"high":29.85,"low":26.81,"close":28.69,"volume":14553882,"rsi_14":57.29,"sma_20":26.97,"sma_60":26.35,"sma_120":30.53},{"date":"2025-07-02","open":28.83,"high":30.65,"low":28.62,"close":30.28,"volume":14708917,"rsi_14":64.97,"sma_20":27.09,"sma_60":26.43,"sma_120":30.39},{"date":"2025-07-03","open":30.54,"high":30.94,"low":30.2,"close":30.49,"volume":6972646,"rsi_14":69.01,"sma_20":27.26,"sma_60":26.51,"sma_120":30.28},{"date":"2025-07-07","open":30.35,"high":30.85,"low":29.72,"close":29.9,"volume":8221852,"rsi_14":69.77,"sma_20":27.44,"sma_60":26.6,"sma_120":30.18},{"date":"2025-07-08","open":30.08,"high":33.65,"low":30.04,"close":32.54,"volume":19295041,"rsi_14":82.25,"sma_20":27.7,"sma_60":26.7,"sma_120":30.16},{"date":"2025-07-09","open":32.83,"high":33.39,"low":32.09,"close":32.79,"volume":9819691,"rsi_14":86.42,"sma_20":27.93,"sma_60":26.84,"sma_120":30.14},{"date":"2025-07-10","open":33.47,"high":34.39,"low":32.98,"close":34.28,"volume":11693076,"rsi_14":89.36,"sma_20":28.26,"sma_60":26.97,"sma_120":30.14},{"date":"2025-07-11","open":34.03,"high":34.07,"low":33.22,"close":33.64,"volume":6922580,"rsi_14":83.89,"sma_20":28.55,"sma_60":27.09,"sma_120":30.14},{"date":"2025-07-14","open":33.38,"high":33.5,"low":32.43,"close":32.87,"volume":7257658,"rsi_14":80.1,"sma_20":28.83,"sma_60":27.2,"sma_120":30.13},{"date":"2025-07-15","open":33.19,"high":33.31,"low":31.42,"close":31.58,"volume":8515488,"rsi_14":69.72,"sma_20":29.08,"sma_60":27.3,"sma_120":30.09},{"date":"2025-07-16","open":31.7,"high":32.17,"low":31.43,"close":32.06,"volume":5981553,"rsi_14":70.73,"sma_20":29.38,"sma_60":27.43,"sma_120":30.04},{"date":"2025-07-17","open":32.19,"high":32.72,"low":31.97,"close":32.2,"volume":6023672,"rsi_14":69.42,"sma_20":29.71,"sma_60":27.54,"sma_120":29.95},{"date":"2025-07-18","open":32.45,"high":32.58,"low":30.97,"close":31.26,"volume":7823637,"rsi_14":66.32,"sma_20":30.01,"sma_60":27.63,"sma_120":29.87},{"date":"2025-07-21","open":31.52,"high":32.07,"low":30.88,"close":30.97,"volume":5767735,"rsi_14":63.61,"sma_20":30.26,"sma_60":27.71,"sma_120":29.78},{"date":"2025-07-22","open":30.98,"high":32.84,"low":30.98,"close":32.73,"volume":8246651,"rsi_14":65.44,"sma_20":30.61,"sma_60":27.8,"sma_120":29.68},{"date":"2025-07-23","open":33.88,"high":35.59,"low":33.54,"close":34.67,"volume":12501165,"rsi_14":66.34,"sma_20":31.01,"sma_60":27.92,"sma_120":29.63},{"date":"2025-07-24","open":34.95,"high":35.09,"low":33.8,"close":34.01,"volume":6613783,"rsi_14":62.68,"sma_20":31.36,"sma_60":28.03,"sma_120":29.57},{"date":"2025-07-25","open":33.97,"high":34.44,"low":33.35,"close":34.15,"volume":5371779,"rsi_14":65.82,"sma_20":31.69,"sma_60":28.14,"sma_120":29.53},{"date":"2025-07-28","open":34.34,"high":34.7,"low":33.7,"close":33.91,"volume":5589523,"rsi_14":56.21,"sma_20":32.03,"sma_60":28.23,"sma_120":29.5},{"date":"2025-07-29","open":33.7,"high":33.7,"low":31.94,"close":32.66,"volume":8295482,"rsi_14":49.46,"sma_20":32.28,"sma_60":28.32,"sma_120":29.49},{"date":"2025-07-30","open":33.09,"high":33.4,"low":31.89,"close":32.15,"volume":6087512,"rsi_14":40.36,"sma_20":32.46,"sma_60":28.4,"sma_120":29.47},{"date":"2025-07-31","open":31.21,"high":31.84,"low":29.31,"close":29.56,"volume":14481865,"rsi_14":34.31,"sma_20":32.42,"sma_60":28.42,"sma_120":29.43},{"date":"2025-08-01","open":27.57,"high":27.88,"low":26.56,"close":27.61,"volume":16282200,"rsi_14":31.44,"sma_20":32.28,"sma_60":28.48,"sma_120":29.39},{"date":"2025-08-04","open":28.02,"high":28.6,"low":27.18,"close":27.64,"volume":8091083,"rsi_14":34.76,"sma_20":32.16,"sma_60":28.54,"sma_120":29.36},{"date":"2025-08-05","open":27.64,"high":27.97,"low":27.3,"close":27.47,"volume":6162982,"rsi_14":31.81,"sma_20":31.91,"sma_60":28.59,"sma_120":29.33},{"date":"2025-08-06","open":27.2,"high":27.48,"low":26.32,"close":26.71,"volume":10166646,"rsi_14":29.27,"sma_20":31.61,"sma_60":28.63,"sma_120":29.3},{"date":"2025-08-07","open":26.89,"high":27.04,"low":26.26,"close":26.61,"volume":7832254,"rsi_14":31.25,"sma_20":31.22,"sma_60":28.64,"sma_120":29.25},{"date":"2025-08-08","open":26.55,"high":26.88,"low":25.89,"close":26.12,"volume":6607279,"rsi_14":30.75,"sma_20":30.85,"sma_60":28.66,"sma_120":29.2},{"date":"2025-08-11","open":26.15,"high":26.71,"low":25.3,"close":25.47,"volume":8757914,"rsi_14":18.41,"sma_20":30.48,"sma_60":28.68,"sma_120":29.11},{"date":"2025-08-12","open":25.54,"high":26.26,"low":25.32,"close":25.66,"volume":12252374,"rsi_14":3.75,"sma_20":30.18,"sma_60":28.71,"sma_120":29.02},{"date":"2025-08-13","open":25.89,"high":27.08,"low":25.79,"close":26.89,"volume":8658143,"rsi_14":15.47,"sma_20":29.92,"sma_60":28.75,"sma_120":28.97},{"date":"2025-08-14","open":26.4,"high":26.89,"low":25.81,"close":26.69,"volume":5798980,"rsi_14":14.03,"sma_20":29.65,"sma_60":28.75,"sma_120":28.89},{"date":"2025-08-15","open":26.97,"high":28.59,"low":26.8,"close":28.02,"volume":9386067,"rsi_14":24.3,"sma_20":29.48,"sma_60":28.75,"sma_120":28.84},{"date":"2025-08-18","open":28.2,"high":28.51,"low":27.96,"close":28.09,"volume":6149349,"rsi_14":27.77,"sma_20":29.34,"sma_60":28.79,"sma_120":28.8},{"date":"2025-08-19","open":28.15,"high":28.3,"low":27.62,"close":27.91,"volume":5415308,"rsi_14":28.69,"sma_20":29.1,"sma_60":28.81,"sma_120":28.75},{"date":"2025-08-20","open":27.72,"high":27.89,"low":26.56,"close":26.89,"volume":6918893,"rsi_14":34.07,"sma_20":28.71,"sma_60":28.82,"sma_120":28.72},{"date":"2025-08-21","open":26.55,"high":26.6,"low":26.01,"close":26.22,"volume":5643695,"rsi_14":40.24,"sma_20":28.32,"sma_60":28.81,"sma_120":28.68},{"date":"2025-08-22","open":26.38,"high":27.8,"low":26.38,"close":27.12,"volume":9165543,"rsi_14":46.73,"sma_20":27.97,"sma_60":28.83,"sma_120":28.65},{"date":"2025-08-25","open":27.12,"high":27.22,"low":25.35,"close":25.35,"volume":13157807,"rsi_14":38.91,"sma_20":27.54,"sma_60":28.8,"sma_120":28.61},{"date":"2025-08-26","open":25.35,"high":25.51,"low":24.29,"close":24.73,"volume":13014853,"rsi_14":39.49,"sma_20":27.15,"sma_60":28.77,"sma_120":28.52},{"date":"2025-08-27","open":24.75,"high":25.64,"low":24.28,"close":25.1,"volume":18672511,"rsi_14":42.21,"sma_20":26.79,"sma_60":28.74,"sma_120":28.45},{"date":"2025-08-28","open":25.04,"high":25.18,"low":24.13,"close":24.47,"volume":10608810,"rsi_14":41.61,"sma_20":26.54,"sma_60":28.68,"sma_120":28.35},{"date":"2025-08-29","open":24.25,"high":24.38,"low":23.84,"close":24.09,"volume":8288636,"rsi_14":42.78,"sma_20":26.36,"sma_60":28.63,"sma_120":28.26},{"date":"2025-09-02","open":23.93,"high":24.25,"low":23.4,"close":24.19,"volume":14228511,"rsi_14":42.24,"sma_20":26.19,"sma_60":28.6,"sma_120":28.18},{"date":"2025-09-03","open":24.16,"high":24.66,"low":23.79,"close":24.05,"volume":9269146,"rsi_14":33.05,"sma_20":26.02,"sma_60":28.54,"sma_120":28.08},{"date":"2025-09-04","open":23.81,"high":24.34,"low":23.33,"close":24.28,"volume":9158277,"rsi_14":35.67,"sma_20":25.9,"sma_60":28.48,"sma_120":28.0},{"date":"2025-09-05","open":24.66,"high":25.48,"low":24.61,"close":25.14,"volume":13040610,"rsi_14":31.86,"sma_20":25.82,"sma_60":28.44,"sma_120":27.92},{"date":"2025-09-08","open":24.93,"high":24.93,"low":23.78,"close":24.83,"volume":13100465,"rsi_14":30.07,"sma_20":25.76,"sma_60":28.39,"sma_120":27.84},{"date":"2025-09-09","open":24.91,"high":25.46,"low":24.32,"close":24.47,"volume":9779916,"rsi_14":29.43,"sma_20":25.71,"sma_60":28.34,"sma_120":27.76},{"date":"2025-09-10","open":24.58,"high":25.35,"low":24.21,"close":24.31,"volume":8232789,"rsi_14":32.8,"sma_20":25.64,"sma_60":28.3,"sma_120":27.69},{"date":"2025-09-11","open":24.58,"high":25.9,"low":24.5,"close":25.39,"volume":11765055,"rsi_14":44.75,"sma_20":25.57,"sma_60":28.29,"sma_120":27.63},{"date":"2025-09-12","open":25.23,"high":25.41,"low":23.18,"close":23.51,"volume":31285650,"rsi_14":29.7,"sma_20":25.41,"sma_60":28.26,"sma_120":27.55},{"date":"2025-09-15","open":23.7,"high":23.95,"low":23.35,"close":23.88,"volume":11984733,"rsi_14":40.19,"sma_20":25.2,"sma_60":28.23,"sma_120":27.47},{"date":"2025-09-16","open":23.94,"high":25.63,"low":23.91,"close":24.84,"volume":15654298,"rsi_14":50.7,"sma_20":25.04,"sma_60":28.21,"sma_120":27.39},{"date":"2025-09-17","open":24.85,"high":25.78,"low":23.91,"close":25.0,"volume":13337097,"rsi_14":49.34,"sma_20":24.89,"sma_60":28.2,"sma_120":27.34},{"date":"2025-09-18","open":25.57,"high":26.01,"low":25.2,"close":25.45,"volume":10341343,"rsi_14":56.59,"sma_20":24.82,"sma_60":28.18,"sma_120":27.28},{"date":"2025-09-19","open":25.45,"high":25.49,"low":24.6,"close":25.24,"volume":18333959,"rsi_14":57.91,"sma_20":24.77,"sma_60":28.15,"sma_120":27.23},{"date":"2025-09-22","open":25.11,"high":27.1,"low":24.88,"close":26.56,"volume":16032612,"rsi_14":63.96,"sma_20":24.74,"sma_60":28.14,"sma_120":27.22},{"date":"2025-09-23","open":26.72,"high":26.97,"low":25.66,"close":25.79,"volume":8937292,"rsi_14":59.54,"sma_20":24.77,"sma_60":28.11,"sma_120":27.21},{"date":"2025-09-24","open":25.82,"high":26.23,"low":25.52,"close":25.88,"volume":7526438,"rsi_14":58.91,"sma_20":24.82,"sma_60":28.08,"sma_120":27.19},{"date":"2025-09-25","open":25.68,"high":25.68,"low":24.44,"close":24.61,"volume":10626890,"rsi_14":47.18,"sma_20":24.8,"sma_60":28.02,"sma_120":27.18},{"date":"2025-09-26","open":24.51,"high":24.78,"low":23.91,"close":24.49,"volume":10240248,"rsi_14":48.15,"sma_20":24.8,"sma_60":27.92,"sma_120":27.18},{"date":"2025-09-29","open":24.82,"high":25.5,"low":24.44,"close":25.33,"volume":8011045,"rsi_14":54.44,"sma_20":24.86,"sma_60":27.83,"sma_120":27.17},{"date":"2025-09-30","open":25.1,"high":26.01,"low":24.56,"close":25.83,"volume":9622593,"rsi_14":57.58,"sma_20":24.94,"sma_60":27.77,"sma_120":27.18},{"date":"2025-10-01","open":26.12,"high":28.35,"low":26.12,"close":27.6,"volume":17591383,"rsi_14":60.32,"sma_20":25.12,"sma_60":27.68,"sma_120":27.19},{"date":"2025-10-02","open":28.02,"high":28.41,"low":26.99,"close":28.37,"volume":10075911,"rsi_14":75.31,"sma_20":25.33,"sma_60":27.61,"sma_120":27.22},{"date":"2025-10-03","open":28.66,"high":28.99,"low":27.91,"close":28.49,"volume":8152894,"rsi_14":74.65,"sma_20":25.49,"sma_60":27.51,"sma_120":27.24},{"date":"2025-10-06","open":28.49,"high":28.67,"low":27.48,"close":27.54,"volume":8359911,"rsi_14":64.45,"sma_20":25.63,"sma_60":27.41,"sma_120":27.25},{"date":"2025-10-07","open":27.61,"high":27.76,"low":26.91,"close":27.34,"volume":6075718,"rsi_14":62.47,"sma_20":25.77,"sma_60":27.32,"sma_120":27.26},{"date":"2025-10-08","open":27.37,"high":29.45,"low":27.31,"close":27.92,"volume":12323554,"rsi_14":62.99,"sma_20":25.95,"sma_60":27.26,"sma_120":27.28},{"date":"2025-10-09","open":28.1,"high":28.3,"low":27.4,"close":27.53,"volume":6859066,"rsi_14":61.82,"sma_20":26.06,"sma_60":27.18,"sma_120":27.3},{"date":"2025-10-10","open":27.78,"high":27.98,"low":26.24,"close":26.83,"volume":10103384,"rsi_14":51.49,"sma_20":26.23,"sma_60":27.09,"sma_120":27.32},{"date":"2025-10-13","open":27.24,"high":28.06,"low":26.6,"close":26.74,"volume":9187262,"rsi_14":55.66,"sma_20":26.37,"sma_60":27.02,"sma_120":27.33},{"date":"2025-10-14","open":26.32,"high":26.69,"low":26.01,"close":26.25,"volume":7042043,"rsi_14":52.1,"sma_20":26.44,"sma_60":26.94,"sma_120":27.32},{"date":"2025-10-15","open":26.59,"high":27.96,"low":26.38,"close":27.72,"volume":8529278,"rsi_14":67.3,"sma_20":26.58,"sma_60":26.86,"sma_120":27.33},{"date":"2025-10-16","open":27.84,"high":28.48,"low":27.11,"close":27.14,"volume":7884666,"rsi_14":64.02,"sma_20":26.66,"sma_60":26.73,"sma_120":27.33},{"date":"2025-10-17","open":26.42,"high":26.94,"low":25.68,"close":26.01,"volume":10115868,"rsi_14":53.49,"sma_20":26.7,"sma_60":26.6,"sma_120":27.31},{"date":"2025-10-20","open":26.41,"high":28.12,"low":26.39,"close":27.24,"volume":11497839,"rsi_14":56.73,"sma_20":26.73,"sma_60":26.48,"sma_120":27.31},{"date":"2025-10-21","open":27.25,"high":27.59,"low":26.65,"close":27.49,"volume":6155087,"rsi_14":49.39,"sma_20":26.82,"sma_60":26.38,"sma_120":27.3},{"date":"2025-10-22","open":27.21,"high":27.35,"low":26.27,"close":26.85,"volume":7871696,"rsi_14":41.38,"sma_20":26.87,"sma_60":26.28,"sma_120":27.3},{"date":"2025-10-23","open":25.82,"high":26.67,"low":25.57,"close":26.25,"volume":8723193,"rsi_14":37.96,"sma_20":26.95,"sma_60":26.18,"sma_120":27.29},{"date":"2025-10-24","open":26.52,"high":26.91,"low":26.11,"close":26.74,"volume":6494118,"rsi_14":45.48,"sma_20":27.06,"sma_60":26.13,"sma_120":27.28},{"date":"2025-10-27","open":27.01,"high":27.37,"low":26.55,"close":26.66,"volume":6710142,"rsi_14":46.1,"sma_20":27.13,"sma_60":26.12,"sma_120":27.3},{"date":"2025-10-28","open":26.67,"high":26.9,"low":25.2,"close":25.35,"volume":8832439,"rsi_14":36.4,"sma_20":27.1,"sma_60":26.08,"sma_120":27.31},{"date":"2025-10-29","open":25.44,"high":25.55,"low":24.41,"close":24.7,"volume":8752831,"rsi_14":35.43,"sma_20":26.96,"sma_60":26.03,"sma_120":27.31},{"date":"2025-10-30","open":24.43,"high":29.2,"low":24.25,"close":28.14,"volume":48698737,"rsi_14":55.26,"sma_20":26.95,"sma_60":26.06,"sma_120":27.34},{"date":"2025-10-31","open":27.82,"high":27.87,"low":26.86,"close":27.16,"volume":15696522,"rsi_14":51.57,"sma_20":26.88,"sma_60":26.07,"sma_120":27.36},{"date":"2025-11-03","open":26.61,"high":26.61,"low":24.73,"close":24.91,"volume":14704032,"rsi_14":45.56,"sma_20":26.75,"sma_60":26.05,"sma_120":27.35},{"date":"2025-11-04","open":24.73,"high":25.15,"low":23.71,"close":23.75,"volume":12491391,"rsi_14":36.58,"sma_20":26.57,"sma_60":26.02,"sma_120":27.35},{"date":"2025-11-05","open":23.91,"high":24.04,"low":23.48,"close":23.56,"volume":11031144,"rsi_14":37.57,"sma_20":26.35,"sma_60":25.98,"sma_120":27.35},{"date":"2025-11-06","open":25.24,"high":25.56,"low":23.66,"close":24.33,"volume":17644577,"rsi_14":44.02,"sma_20":26.19,"sma_60":25.94,"sma_120":27.34},{"date":"2025-11-07","open":23.87,"high":24.57,"low":23.04,"close":24.54,"volume":10383694,"rsi_14":39.63,"sma_20":26.08,"sma_60":25.9,"sma_120":27.33},{"date":"2025-11-10","open":24.75,"high":25.13,"low":23.74,"close":24.76,"volume":8257887,"rsi_14":39.49,"sma_20":25.98,"sma_60":25.85,"sma_120":27.3},{"date":"2025-11-11","open":24.95,"high":26.62,"low":24.71,"close":26.41,"volume":11705822,"rsi_14":48.43,"sma_20":25.99,"sma_60":25.82,"sma_120":27.31},{"date":"2025-11-12","open":26.07,"high":27.1,"low":25.97,"close":26.71,"volume":9582269,"rsi_14":51.68,"sma_20":25.94,"sma_60":25.8,"sma_120":27.31},{"date":"2025-11-13","open":26.11,"high":26.2,"low":24.8,"close":24.96,"volume":10689759,"rsi_14":44.05,"sma_20":25.83,"sma_60":25.77,"sma_120":27.29},{"date":"2025-11-14","open":24.43,"high":24.88,"low":24.18,"close":24.77,"volume":8952448,"rsi_14":43.73,"sma_20":25.76,"sma_60":25.74,"sma_120":27.28},{"date":"2025-11-17","open":24.5,"high":25.33,"low":24.27,"close":24.76,"volume":8249561,"rsi_14":47.86,"sma_20":25.64,"sma_60":25.71,"sma_120":27.27},{"date":"2025-11-18","open":24.49,"high":24.99,"low":23.8,"close":24.92,"volume":8360547,"rsi_14":50.83,"sma_20":25.51,"sma_60":25.7,"sma_120":27.25},{"date":"2025-11-19","open":24.95,"high":25.06,"low":23.77,"close":24.18,"volume":9400507,"rsi_14":31.29,"sma_20":25.38,"sma_60":25.69,"sma_120":27.23},{"date":"2025-11-20","open":24.45,"high":24.91,"low":22.32,"close":22.36,"volume":18620819,"rsi_14":28.98,"sma_20":25.18,"sma_60":25.64,"sma_120":27.19},{"date":"2025-11-21","open":22.39,"high":23.94,"low":22.28,"close":23.72,"volume":13904547,"rsi_14":44.35,"sma_20":25.03,"sma_60":25.63,"sma_120":27.16},{"date":"2025-11-24","open":23.76,"high":24.34,"low":23.55,"close":24.15,"volume":9557167,"rsi_14":52.04,"sma_20":24.91,"sma_60":25.63,"sma_120":27.13},{"date":"2025-11-25","open":24.21,"high":24.8,"low":23.99,"close":24.75,"volume":6726582,"rsi_14":55.83,"sma_20":24.88,"sma_60":25.64,"sma_120":27.12},{"date":"2025-11-26","open":24.78,"high":25.32,"low":24.38,"close":25.01,"volume":6495360,"rsi_14":53.51,"sma_20":24.89,"sma_60":25.66,"sma_120":27.1},{"date":"2025-11-28","open":25.01,"high":26.05,"low":24.87,"close":25.98,"volume":4286457,"rsi_14":56.88,"sma_20":24.78,"sma_60":25.69,"sma_120":27.08},{"date":"2025-12-01","open":25.05,"high":25.25,"low":24.13,"close":24.16,"volume":9608952,"rsi_14":47.51,"sma_20":24.63,"sma_60":25.67,"sma_120":27.05},{"date":"2025-12-02","open":24.22,"high":24.63,"low":23.92,"close":24.06,"volume":10350462,"rsi_14":38.82,"sma_20":24.59,"sma_60":25.66,"sma_120":27.02},{"date":"2025-12-03","open":24.04,"high":25.2,"low":23.93,"close":25.18,"volume":7780025,"rsi_14":43.25,"sma_20":24.66,"sma_60":25.67,"sma_120":27.0},{"date":"2025-12-04","open":25.2,"high":25.89,"low":24.7,"close":25.49,"volume":8531802,"rsi_14":52.68,"sma_20":24.76,"sma_60":25.69,"sma_120":26.99},{"date":"2025-12-05","open":25.58,"high":27.75,"low":25.38,"close":27.7,"volume":16532117,"rsi_14":62.3,"sma_20":24.93,"sma_60":25.73,"sma_120":27.01},{"date":"2025-12-08","open":27.55,"high":28.0,"low":27.05,"close":27.97,"volume":10904531,"rsi_14":63.19,"sma_20":25.1,"sma_60":25.8,"sma_120":27.03},{"date":"2025-12-09","open":27.6,"high":28.52,"low":26.89,"close":28.24,"volume":11114118,"rsi_14":63.52,"sma_20":25.27,"sma_60":25.87,"sma_120":27.05},{"date":"2025-12-10","open":28.22,"high":29.12,"low":27.98,"close":29.03,"volume":7685972,"rsi_14":69.67,"sma_20":25.4,"sma_60":25.94,"sma_120":27.08},{"date":"2025-12-11","open":28.93,"high":29.68,"low":28.88,"close":29.63,"volume":8179780,"rsi_14":82.72,"sma_20":25.55,"sma_60":26.02,"sma_120":27.11},{"date":"2025-12-12","open":29.46,"high":30.43,"low":29.4,"close":29.46,"volume":12305889,"rsi_14":78.93,"sma_20":25.78,"sma_60":26.09,"sma_120":27.13},{"date":"2025-12-15","open":29.28,"high":30.3,"low":28.66,"close":29.92,"volume":9271620,"rsi_14":78.99,"sma_20":26.03,"sma_60":26.17,"sma_120":27.16},{"date":"2025-12-16","open":29.91,"high":30.0,"low":29.04,"close":29.89,"volume":7369535,"rsi_14":77.4,"sma_20":26.29,"sma_60":26.22,"sma_120":27.18},{"date":"2025-12-17","open":30.01,"high":31.7,"low":29.91,"close":30.51,"volume":11557342,"rsi_14":78.23,"sma_20":26.57,"sma_60":26.3,"sma_120":27.21},{"date":"2025-12-18","open":30.74,"high":32.21,"low":30.61,"close":30.95,"volume":13696908,"rsi_14":76.98,"sma_20":26.91,"sma_60":26.38,"sma_120":27.23},{"date":"2025-12-19","open":31.28,"high":34.25,"low":31.17,"close":33.8,"volume":23582435,"rsi_14":97.07,"sma_20":27.48,"sma_60":26.54,"sma_120":27.28},{"date":"2025-12-22","open":33.59,"high":35.9,"low":33.32,"close":34.9,"volume":13194557,"rsi_14":98.22,"sma_20":28.04,"sma_60":26.71,"sma_120":27.32},{"date":"2025-12-23","open":34.86,"high":34.97,"low":32.14,"close":32.29,"volume":11926980,"rsi_14":77.93,"sma_20":28.45,"sma_60":26.83,"sma_120":27.33},{"date":"2025-12-24","open":32.16,"high":32.79,"low":32.14,"close":32.75,"volume":2780206,"rsi_14":78.18,"sma_20":28.85,"sma_60":26.94,"sma_120":27.35},{"date":"2025-12-26","open":32.5,"high":32.66,"low":31.07,"close":31.2,"volume":6322756,"rsi_14":64.32,"sma_20":29.16,"sma_60":27.0,"sma_120":27.34},{"date":"2025-12-29","open":31.0,"high":31.23,"low":30.65,"close":31.15,"volume":5924411,"rsi_14":63.25,"sma_20":29.41,"sma_60":27.05,"sma_120":27.33},{"date":"2025-12-30","open":31.13,"high":31.25,"low":30.36,"close":30.41,"volume":5666764,"rsi_14":58.7,"sma_20":29.73,"sma_60":27.08,"sma_120":27.3},{"date":"2025-12-31","open":30.26,"high":30.39,"low":29.06,"close":29.49,"volume":8949284,"rsi_14":51.83,"sma_20":30.0,"sma_60":27.11,"sma_120":27.26},{"date":"2026-01-02","open":29.83,"high":31.34,"low":29.81,"close":30.86,"volume":9582978,"rsi_14":54.6,"sma_20":30.28,"sma_60":27.17,"sma_120":27.25},{"date":"2026-01-05","open":31.33,"high":32.53,"low":31.27,"close":32.17,"volume":10030321,"rsi_14":59.34,"sma_20":30.62,"sma_60":27.24,"sma_120":27.25},{"date":"2026-01-06","open":32.38,"high":36.26,"low":32.28,"close":35.66,"volume":20701880,"rsi_14":66.36,"sma_20":31.01,"sma_60":27.38,"sma_120":27.28},{"date":"2026-01-07","open":34.5,"high":37.1,"low":34.42,"close":35.89,"volume":13854481,"rsi_14":66.91,"sma_20":31.41,"sma_60":27.53,"sma_120":27.31},{"date":"2026-01-08","open":35.44,"high":35.56,"low":33.72,"close":33.86,"volume":9218132,"rsi_14":58.75,"sma_20":31.69,"sma_60":27.65,"sma_120":27.33},{"date":"2026-01-09","open":34.3,"high":35.41,"low":33.94,"close":34.3,"volume":7551321,"rsi_14":58.75,"sma_20":31.95,"sma_60":27.78,"sma_120":27.36},{"date":"2026-01-12","open":34.4,"high":34.66,"low":32.37,"close":33.84,"volume":9438120,"rsi_14":50.12,"sma_20":32.17,"sma_60":27.88,"sma_120":27.37},{"date":"2026-01-13","open":34.38,"high":39.71,"low":34.05,"close":39.6,"volume":24707673,"rsi_14":60.97,"sma_20":32.67,"sma_60":28.09,"sma_120":27.41},{"date":"2026-01-14","open":39.73,"high":41.98,"low":39.3,"close":40.58,"volume":19502331,"rsi_14":70.94,"sma_20":33.2,"sma_60":28.33,"sma_120":27.47},{"date":"2026-01-15","open":40.58,"high":40.99,"low":39.25,"close":39.36,"volume":10213785,"rsi_14":66.08,"sma_20":33.68,"sma_60":28.54,"sma_120":27.51},{"date":"2026-01-16","open":41.6,"high":42.39,"low":40.55,"close":41.83,"volume":11891053,"rsi_14":74.76,"sma_20":34.24,"sma_60":28.78,"sma_120":27.58},{"date":"2026-01-20","open":41.12,"high":43.04,"low":40.7,"close":43.0,"volume":12520485,"rsi_14":76.23,"sma_20":34.85,"sma_60":29.04,"sma_120":27.66},{"date":"2026-01-21","open":43.5,"high":50.0,"low":43.34,"close":49.81,"volume":22612253,"rsi_14":83.85,"sma_20":35.65,"sma_60":29.44,"sma_120":27.81},{"date":"2026-01-22","open":50.24,"high":55.2,"low":50.05,"close":51.87,"volume":34116489,"rsi_14":87.55,"sma_20":36.5,"sma_60":29.86,"sma_120":27.99},{"date":"2026-01-23","open":49.81,"high":50.41,"low":46.84,"close":48.71,"volume":19929700,"rsi_14":78.25,"sma_20":37.32,"sma_60":30.22,"sma_120":28.17},{"date":"2026-01-26","open":49.47,"high":49.48,"low":46.59,"close":47.99,"volume":11291500,"rsi_14":75.52,"sma_20":38.08,"sma_60":30.6,"sma_120":28.34},{"date":"2026-01-27","open":48.09,"high":51.18,"low":45.03,"close":45.45,"volume":15262200,"rsi_14":66.29,"sma_20":38.79,"sma_60":30.95,"sma_120":28.49},{"date":"2026-01-28","open":45.48,"high":45.97,"low":43.55,"close":45.3,"volume":10617300,"rsi_14":65.7,"sma_20":39.5,"sma_60":31.23,"sma_120":28.64},{"date":"2026-01-29","open":45.88,"high":47.84,"low":45.72,"close":46.86,"volume":10768700,"rsi_14":72.03,"sma_20":40.32,"sma_60":31.56,"sma_120":28.81},{"date":"2026-01-30","open":45.98,"high":46.34,"low":43.43,"close":44.07,"volume":10960700,"rsi_14":65.34,"sma_20":41.05,"sma_60":31.88,"sma_120":28.96},{"date":"2026-02-02","open":43.45,"high":46.58,"low":41.63,"close":42.55,"volume":16118900,"rsi_14":63.23,"sma_20":41.64,"sma_60":32.19,"sma_120":29.11},{"date":"2026-02-03","open":42.65,"high":44.17,"low":41.28,"close":42.2,"volume":9368500,"rsi_14":54.73,"sma_20":42.14,"sma_60":32.5,"sma_120":29.24},{"date":"2026-02-04","open":42.59,"high":43.37,"low":41.53,"close":42.77,"volume":8505300,"rsi_14":54.04,"sma_20":42.49,"sma_60":32.81,"sma_120":29.38},{"date":"2026-02-05","open":42.03,"high":43.85,"low":40.08,"close":40.87,"volume":11681100,"rsi_14":52.72,"sma_20":42.74,"sma_60":33.08,"sma_120":29.49},{"date":"2026-02-06","open":41.18,"high":41.49,"low":39.5,"close":41.01,"volume":8338800,"rsi_14":48.39,"sma_20":43.1,"sma_60":33.35,"sma_120":29.6},{"date":"2026-02-09","open":41.07,"high":42.0,"low":40.17,"close":41.95,"volume":7378800,"rsi_14":47.92,"sma_20":43.48,"sma_60":33.61,"sma_120":29.72},{"date":"2026-02-10","open":43.0,"high":45.5,"low":41.68,"close":41.99,"volume":9645640,"rsi_14":64.53,"sma_20":36.98,"sma_60":30.11,"sma_120":28.11},{"date":"2026-02-11","open":37.71,"high":40.8,"low":36.66,"close":40.51,"volume":14870456,"rsi_14":60.84,"sma_20":37.37,"sma_60":30.36,"sma_120":28.22},{"date":"2026-02-12","open":40.12,"high":40.91,"low":38.82,"close":40.11,"volume":7904693,"rsi_14":56.29,"sma_20":37.81,"sma_60":30.62,"sma_120":28.33},{"date":"2026-02-13","open":41.85,"high":44.8,"low":41.2,"close":42.23,"volume":16336584,"rsi_14":58.5,"sma_20":38.37,"sma_60":30.86,"sma_120":28.46},{"date":"2026-02-17","open":42.21,"high":45.07,"low":41.97,"close":43.93,"volume":10418648,"rsi_14":45.15,"sma_20":44.16,"sma_60":34.99,"sma_120":30.34},{"date":"2026-02-18","open":46.69,"high":47.68,"low":45.66,"close":46.6,"volume":13099100,"rsi_14":53.57,"sma_20":44.34,"sma_60":35.36,"sma_120":30.53},{"date":"2026-02-19","open":46.99,"high":50.46,"low":45.8,"close":49.7,"volume":12142000,"rsi_14":57.2,"sma_20":44.33,"sma_60":35.82,"sma_120":30.73},{"date":"2026-02-20","open":49.16,"high":50.48,"low":48.29,"close":49.87,"volume":9025993,"rsi_14":66.95,"sma_20":44.23,"sma_60":36.26,"sma_120":30.94},{"date":"2026-02-23","open":48.69,"high":54.02,"low":48.68,"close":50.29,"volume":11510900,"rsi_14":74.17,"sma_20":44.31,"sma_60":36.69,"sma_120":31.16},{"date":"2026-02-24","open":50.18,"high":51.97,"low":49.54,"close":50.52,"volume":6999045,"rsi_14":69.56,"sma_20":41.05,"sma_60":32.0,"sma_120":29.01},{"date":"2026-02-25","open":50.93,"high":53.85,"low":50.67,"close":51.37,"volume":7928955,"rsi_14":76.59,"sma_20":44.74,"sma_60":37.56,"sma_120":31.61},{"date":"2026-02-26","open":51.47,"high":52.81,"low":50.62,"close":51.71,"volume":5751602,"rsi_14":65.0,"sma_20":42.81,"sma_60":32.92,"sma_120":29.43},{"date":"2026-02-27","open":51.27,"high":53.62,"low":50.73,"close":53.57,"volume":9069701,"rsi_14":68.83,"sma_20":43.69,"sma_60":33.4,"sma_120":29.65},{"date":"2026-03-02","open":52.29,"high":54.93,"low":50.45,"close":52.84,"volume":9396412,"rsi_14":83.8,"sma_20":45.83,"sma_60":38.96,"sma_120":32.31},{"date":"2026-03-03","open":50.12,"high":51.86,"low":48.09,"close":49.83,"volume":8879848,"rsi_14":70.53,"sma_20":46.19,"sma_60":39.37,"sma_120":32.52},{"date":"2026-03-04","open":53.58,"high":59.55,"low":51.69,"close":57.8,"volume":22421154,"rsi_14":60.25,"sma_20":46.62,"sma_60":34.78,"sma_120":30.29},{"date":"2026-03-05","open":56.96,"high":58.74,"low":52.17,"close":53.83,"volume":13902538,"rsi_14":52.4,"sma_20":47.33,"sma_60":35.26,"sma_120":30.51},{"date":"2026-03-06","open":52.22,"high":52.77,"low":49.22,"close":52.52,"volume":12432558,"rsi_14":66.27,"sma_20":47.93,"sma_60":35.72,"sma_120":30.73},{"date":"2026-03-09","open":53.41,"high":56.62,"low":51.91,"close":55.74,"volume":13819313,"rsi_14":69.78,"sma_20":48.85,"sma_60":41.21,"sma_120":33.54},{"date":"2026-03-10","open":55.24,"high":56.16,"low":52.65,"close":54.98,"volume":7263494,"rsi_14":65.0,"sma_20":49.5,"sma_60":41.64,"sma_120":33.79},{"date":"2026-03-11","open":54.98,"high":57.88,"low":54.81,"close":55.97,"volume":6829130,"rsi_14":70.63,"sma_20":50.05,"sma_60":37.27,"sma_120":31.48},{"date":"2026-03-12","open":54.8,"high":55.02,"low":53.2,"close":53.39,"volume":6330705,"rsi_14":56.23,"sma_20":50.84,"sma_60":42.48,"sma_120":34.28},{"date":"2026-03-13","open":54.31,"high":55.09,"low":51.44,"close":52.56,"volume":6606164,"rsi_14":54.63,"sma_20":50.26,"sma_60":38.27,"sma_120":31.95},{"date":"2026-03-16","open":53.4,"high":53.96,"low":51.63,"close":53.31,"volume":6970144,"rsi_14":54.78,"sma_20":50.83,"sma_60":38.75,"sma_120":32.19},{"date":"2026-03-17","open":53.5,"high":56.51,"low":53.41,"close":53.93,"volume":7701027,"rsi_14":54.42,"sma_20":51.5,"sma_60":39.24,"sma_120":32.44},{"date":"2026-03-18","open":53.18,"high":53.36,"low":51.02,"close":52.4,"volume":6572261,"rsi_14":51.15,"sma_20":52.12,"sma_60":39.7,"sma_120":32.68},{"date":"2026-03-19","open":51.01,"high":52.89,"low":51.01,"close":52.37,"volume":4880960,"rsi_14":47.88,"sma_20":52.62,"sma_60":40.13,"sma_120":32.91},{"date":"2026-03-20","open":51.69,"high":52.98,"low":50.62,"close":51.38,"volume":15477627,"rsi_14":47.44,"sma_20":52.99,"sma_60":40.59,"sma_120":33.13},{"date":"2026-03-23","open":51.23,"high":52.55,"low":50.19,"close":51.28,"volume":5977244,"rsi_14":52.83,"sma_20":53.07,"sma_60":41.04,"sma_120":33.35},{"date":"2026-03-24","open":50.44,"high":52.68,"low":50.34,"close":51.34,"volume":4808375,"rsi_14":31.79,"sma_20":53.11,"sma_60":41.48,"sma_120":33.57},{"date":"2026-03-25","open":52.57,"high":54.24,"low":52.53,"close":53.54,"volume":4467875,"rsi_14":49.09,"sma_20":53.21,"sma_60":41.95,"sma_120":33.82},{"date":"2026-03-26","open":52.76,"high":54.68,"low":52.3,"close":53.57,"volume":3862699,"rsi_14":53.57,"sma_20":53.31,"sma_60":42.38,"sma_120":34.05},{"date":"2026-03-27","open":53.29,"high":53.55,"low":49.48,"close":49.56,"volume":7101494,"rsi_14":30.04,"sma_20":53.11,"sma_60":42.74,"sma_120":34.27},{"date":"2026-03-30","open":49.67,"high":49.85,"low":47.14,"close":48.23,"volume":5229124,"rsi_14":28.97,"sma_20":52.88,"sma_60":43.07,"sma_120":34.47},{"date":"2026-03-31","open":49.02,"high":51.62,"low":47.96,"close":50.8,"volume":8182669,"rsi_14":35.34,"sma_20":52.92,"sma_60":43.43,"sma_120":34.69},{"date":"2026-04-01","open":51.64,"high":52.78,"low":49.58,"close":50.03,"volume":7548936,"rsi_14":39.38,"sma_20":52.54,"sma_60":43.77,"sma_120":34.9},{"date":"2026-04-02","open":48.15,"high":50.51,"low":48.11,"close":49.2,"volume":4631751,"rsi_14":39.38,"sma_20":52.3,"sma_60":44.1,"sma_120":35.09},{"date":"2026-04-06","open":49.07,"high":49.8,"low":48.2,"close":48.77,"volume":3488547,"rsi_14":35.35,"sma_20":52.12,"sma_60":44.42,"sma_120":35.29},{"date":"2026-04-07","open":48.7,"high":50.29,"low":47.4,"close":50.11,"volume":4301702,"rsi_14":38.22,"sma_20":51.84,"sma_60":44.75,"sma_120":35.49},{"date":"2026-04-08","open":51.99,"high":52.39,"low":50.54,"close":52.1,"volume":4859872,"rsi_14":49.1,"sma_20":51.69,"sma_60":45.11,"sma_120":35.71},{"date":"2026-04-09","open":51.63,"high":52.0,"low":50.58,"close":51.28,"volume":4436301,"rsi_14":46.88,"sma_20":51.46,"sma_60":45.45,"sma_120":35.92},{"date":"2026-04-10","open":51.67,"high":52.89,"low":50.02,"close":50.96,"volume":6276513,"rsi_14":48.75,"sma_20":51.34,"sma_60":45.74,"sma_120":36.14},{"date":"2026-04-13","open":51.01,"high":53.0,"low":50.47,"close":50.68,"volume":6652064,"rsi_14":48.23,"sma_20":51.24,"sma_60":46.0,"sma_120":36.36},{"date":"2026-04-14","open":50.59,"high":53.0,"low":50.05,"close":52.84,"volume":5415063,"rsi_14":53.93,"sma_20":51.22,"sma_60":46.34,"sma_120":36.58},{"date":"2026-04-15","open":53.76,"high":55.2,"low":53.26,"close":54.26,"volume":4806888,"rsi_14":51.97,"sma_20":51.23,"sma_60":46.7,"sma_120":36.82},{"date":"2026-04-16","open":54.13,"high":54.95,"low":52.76,"close":54.68,"volume":5092571,"rsi_14":52.97,"sma_20":51.35,"sma_60":47.09,"sma_120":37.05},{"date":"2026-04-17","open":55.7,"high":56.06,"low":52.95,"close":53.72,"volume":13585424,"rsi_14":63.3,"sma_20":51.42,"sma_60":47.47,"sma_120":37.26},{"date":"2026-04-20","open":53.69,"high":55.73,"low":53.02,"close":54.59,"volume":5609235,"rsi_14":70.95,"sma_20":51.58,"sma_60":47.87,"sma_120":37.48},{"date":"2026-04-21","open":53.96,"high":56.2,"low":51.68,"close":54.23,"volume":6195651,"rsi_14":63.22,"sma_20":51.72,"sma_60":48.28,"sma_120":37.7},{"date":"2026-04-22","open":55.4,"high":55.93,"low":54.35,"close":55.6,"volume":3506562,"rsi_14":70.52,"sma_20":51.94,"sma_60":48.7,"sma_120":37.93},{"date":"2026-04-23","open":55.62,"high":56.1,"low":52.61,"close":52.85,"volume":4062674,"rsi_14":61.78,"sma_20":51.9,"sma_60":49.04,"sma_120":38.14},{"date":"2026-04-24","open":53.38,"high":53.49,"low":50.57,"close":50.73,"volume":4552397,"rsi_14":55.7,"sma_20":51.76,"sma_60":49.29,"sma_120":38.34},{"date":"2026-04-27","open":50.63,"high":51.36,"low":48.25,"close":48.7,"volume":6089473,"rsi_14":46.05,"sma_20":51.72,"sma_60":49.51,"sma_120":38.52},{"date":"2026-04-28","open":48.79,"high":48.93,"low":46.75,"close":47.14,"volume":3643528,"rsi_14":35.78,"sma_20":51.66,"sma_60":49.73,"sma_120":38.69},{"date":"2026-04-29","open":46.75,"high":47.19,"low":44.62,"close":45.72,"volume":5478398,"rsi_14":34.59,"sma_20":51.41,"sma_60":49.92,"sma_120":38.85},{"date":"2026-04-30","open":46.2,"high":47.94,"low":45.75,"close":45.94,"volume":6066050,"rsi_14":36.01,"sma_20":51.2,"sma_60":50.12,"sma_120":39.0},{"date":"2026-05-01","open":46.63,"high":48.4,"low":43.68,"close":45.37,"volume":10233112,"rsi_14":35.44,"sma_20":51.01,"sma_60":50.22,"sma_120":39.15},{"date":"2026-05-04","open":45.32,"high":47.97,"low":45.29,"close":47.3,"volume":7587705,"rsi_14":34.61,"sma_20":50.94,"sma_60":50.33,"sma_120":39.33},{"date":"2026-05-05","open":47.67,"high":47.73,"low":45.78,"close":46.71,"volume":4834189,"rsi_14":28.01,"sma_20":50.77,"sma_60":50.45,"sma_120":39.49},{"date":"2026-05-06","open":47.1,"high":49.05,"low":46.73,"close":48.79,"volume":4390297,"rsi_14":34.36,"sma_20":50.6,"sma_60":50.57,"sma_120":39.67},{"date":"2026-05-07","open":51.69,"high":52.0,"low":47.78,"close":48.54,"volume":8496638,"rsi_14":35.71,"sma_20":50.47,"sma_60":50.66,"sma_120":39.85},{"date":"2026-05-08","open":49.0,"high":57.78,"low":48.98,"close":54.35,"volume":20925852,"rsi_14":49.48,"sma_20":50.64,"sma_60":50.73,"sma_120":40.09},{"date":"2026-05-11","open":58.08,"high":59.48,"low":51.39,"close":52.88,"volume":25402172,"rsi_14":47.21,"sma_20":50.75,"sma_60":50.75,"sma_120":40.3},{"date":"2026-05-12","open":52.24,"high":54.62,"low":51.25,"close":53.27,"volume":11248180,"rsi_14":44.98,"sma_20":50.77,"sma_60":50.94,"sma_120":40.53},{"date":"2026-05-13","open":52.85,"high":53.05,"low":49.99,"close":50.42,"volume":7508263,"rsi_14":44.78,"sma_20":50.58,"sma_60":51.1,"sma_120":40.73},{"date":"2026-05-14","open":49.5,"high":50.8,"low":48.71,"close":50.03,"volume":7668122,"rsi_14":48.38,"sma_20":50.34,"sma_60":51.27,"sma_120":40.95},{"date":"2026-05-15","open":48.43,"high":49.88,"low":47.91,"close":49.04,"volume":7233073,"rsi_14":50.83,"sma_20":50.11,"sma_60":51.38,"sma_120":41.12},{"date":"2026-05-18","open":49.98,"high":50.5,"low":47.64,"close":48.11,"volume":5028715,"rsi_14":52.44,"sma_20":49.79,"sma_60":51.45,"sma_120":41.29},{"date":"2026-05-19","open":47.61,"high":47.64,"low":45.62,"close":45.72,"volume":5455571,"rsi_14":50.0,"sma_20":49.36,"sma_60":51.38,"sma_120":41.47},{"date":"2026-05-20","open":46.04,"high":48.77,"low":45.95,"close":48.12,"volume":4742608,"rsi_14":54.73,"sma_20":48.99,"sma_60":51.34,"sma_120":41.67},{"date":"2026-05-21","open":47.63,"high":47.93,"low":46.48,"close":47.26,"volume":4790745,"rsi_14":54.05,"sma_20":48.71,"sma_60":51.27,"sma_120":41.87},{"date":"2026-05-22","open":47.54,"high":48.35,"low":46.77,"close":46.88,"volume":4223676,"rsi_14":49.04,"sma_20":48.51,"sma_60":51.19,"sma_120":42.06},{"date":"2026-05-26","open":47.21,"high":48.67,"low":46.17,"close":47.03,"volume":3997618,"rsi_14":50.75,"sma_20":48.43,"sma_60":51.09,"sma_120":42.24},{"date":"2026-05-27","open":47.02,"high":49.08,"low":46.87,"close":47.61,"volume":3599004,"rsi_14":47.03,"sma_20":48.45,"sma_60":51.0,"sma_120":42.43},{"date":"2026-05-28","open":47.24,"high":47.58,"low":45.89,"close":47.57,"volume":4731723,"rsi_14":47.53,"sma_20":48.55,"sma_60":50.96,"sma_120":42.61},{"date":"2026-05-29","open":47.27,"high":49.26,"low":46.82,"close":47.19,"volume":6318429,"rsi_14":24.79,"sma_20":48.61,"sma_60":50.78,"sma_120":42.78},{"date":"2026-06-01","open":47.07,"high":47.07,"low":44.2,"close":46.06,"volume":6177795,"rsi_14":25.4,"sma_20":48.64,"sma_60":50.65,"sma_120":42.96},{"date":"2026-06-02","open":45.35,"high":46.17,"low":43.9,"close":45.64,"volume":5690074,"rsi_14":22.53,"sma_20":48.56,"sma_60":50.54,"sma_120":43.13},{"date":"2026-06-03","open":45.3,"high":49.55,"low":45.3,"close":49.06,"volume":6934371,"rsi_14":45.3,"sma_20":48.68,"sma_60":50.43,"sma_120":43.33},{"date":"2026-06-04","open":49.4,"high":51.9,"low":48.94,"close":51.59,"volume":6709675,"rsi_14":54.7,"sma_20":48.82,"sma_60":50.37,"sma_120":43.56},{"date":"2026-06-05","open":50.77,"high":51.53,"low":46.38,"close":47.44,"volume":6084113,"rsi_14":45.95,"sma_20":48.76,"sma_60":50.23,"sma_120":43.75},{"date":"2026-06-08","open":48.22,"high":48.99,"low":46.8,"close":47.6,"volume":3994555,"rsi_14":48.66,"sma_20":48.43,"sma_60":50.13,"sma_120":43.96},{"date":"2026-06-09","open":48.42,"high":48.42,"low":45.4,"close":47.73,"volume":5080455,"rsi_14":56.01,"sma_20":48.17,"sma_60":50.05,"sma_120":46.46},{"date":"2026-06-10","open":47.22,"high":48.52,"low":45.67,"close":45.99,"volume":4217036,"rsi_14":43.37,"sma_20":47.8,"sma_60":49.93,"sma_120":44.34},{"date":"2026-06-11","open":46.43,"high":49.94,"low":46.3,"close":49.64,"volume":6196215,"rsi_14":56.31,"sma_20":47.77,"sma_60":49.86,"sma_120":44.55},{"date":"2026-06-12","open":49.98,"high":51.75,"low":49.62,"close":49.91,"volume":5081172,"rsi_14":58.08,"sma_20":47.76,"sma_60":49.82,"sma_120":44.76},{"date":"2026-06-15","open":51.37,"high":52.23,"low":49.84,"close":52.13,"volume":6342068,"rsi_14":62.25,"sma_20":47.91,"sma_60":49.81,"sma_120":44.97},{"date":"2026-06-16","open":52.24,"high":57.79,"low":51.66,"close":55.4,"volume":13050523,"rsi_14":66.57,"sma_20":48.28,"sma_60":49.88,"sma_120":45.23},{"date":"2026-06-17","open":56.21,"high":62.3,"low":54.51,"close":61.8,"volume":12447970,"rsi_14":73.82,"sma_20":49.08,"sma_60":50.06,"sma_120":45.55},{"date":"2026-06-18","open":63.96,"high":67.74,"low":60.73,"close":63.96,"volume":24078835,"rsi_14":76.49,"sma_20":49.87,"sma_60":50.27,"sma_120":45.87},{"date":"2026-06-22","open":64.07,"high":65.51,"low":57.5,"close":59.34,"volume":8363486,"rsi_14":68.91,"sma_20":50.48,"sma_60":50.36,"sma_120":46.15},{"date":"2026-06-23","open":59.05,"high":63.98,"low":58.34,"close":61.0,"volume":6814161,"rsi_14":71.12,"sma_20":51.18,"sma_60":50.49,"sma_120":46.43},{"date":"2026-06-24","open":61.17,"high":62.75,"low":59.85,"close":60.42,"volume":11704005,"rsi_14":66.94,"sma_20":51.85,"sma_60":50.67,"sma_120":46.7},{"date":"2026-06-25","open":60.33,"high":61.86,"low":57.91,"close":59.75,"volume":6798819,"rsi_14":62.88,"sma_20":52.46,"sma_60":50.86,"sma_120":46.96},{"date":"2026-06-26","open":59.47,"high":69.28,"low":59.23,"close":67.27,"volume":14456655,"rsi_14":78.3,"sma_20":53.45,"sma_60":51.13,"sma_120":47.28},{"date":"2026-06-29","open":67.94,"high":69.9,"low":66.3,"close":69.7,"volume":8077421,"rsi_14":79.62,"sma_20":54.57,"sma_60":51.46,"sma_120":47.62},{"date":"2026-06-30","open":69.83,"high":73.28,"low":69.22,"close":70.03,"volume":11805910,"rsi_14":79.73,"sma_20":55.77,"sma_60":51.81,"sma_120":47.96},{"date":"2026-07-01","open":70.04,"high":73.91,"low":68.87,"close":72.5,"volume":9275292,"rsi_14":84.66,"sma_20":57.11,"sma_60":52.2,"sma_120":48.31},{"date":"2026-07-02","open":73.71,"high":81.4,"low":73.68,"close":79.76,"volume":14111998,"rsi_14":85.99,"sma_20":58.65,"sma_60":52.7,"sma_120":48.73},{"date":"2026-07-06","open":78.55,"high":85.6,"low":77.5,"close":81.8,"volume":17296875,"rsi_14":86.55,"sma_20":60.16,"sma_60":53.19,"sma_120":49.15},{"date":"2026-07-07","open":82.1,"high":82.9,"low":77.41,"close":79.77,"volume":8688340,"rsi_14":81.82,"sma_20":61.78,"sma_60":53.67,"sma_120":49.56},{"date":"2026-07-08","open":77.34,"high":78.3,"low":73.34,"close":73.8,"volume":6581662,"rsi_14":69.94,"sma_20":63.09,"sma_60":54.05,"sma_120":49.89},{"date":"2026-07-09","open":73.8,"high":76.84,"low":73.14,"close":76.56,"volume":4415034,"rsi_14":67.37,"sma_20":64.53,"sma_60":54.48,"sma_120":50.24},{"date":"2026-07-10","open":76.72,"high":76.72,"low":67.31,"close":68.27,"volume":9176930,"rsi_14":54.43,"sma_20":65.64,"sma_60":54.74,"sma_120":50.54},{"date":"2026-07-13","open":66.33,"high":69.55,"low":65.54,"close":67.01,"volume":8521959,"rsi_14":58.47,"sma_20":66.51,"sma_60":54.95,"sma_120":50.83},{"date":"2026-07-14","open":66.67,"high":67.89,"low":65.8,"close":67.44,"volume":5812332,"rsi_14":57.31,"sma_20":67.39,"sma_60":55.16,"sma_120":51.13},{"date":"2026-07-15","open":67.79,"high":68.49,"low":65.95,"close":68.28,"volume":3427825,"rsi_14":58.87,"sma_20":68.19,"sma_60":55.41,"sma_120":51.44},{"date":"2026-07-16","open":67.07,"high":67.42,"low":62.8,"close":63.15,"volume":5593100,"rsi_14":53.49,"sma_20":68.58,"sma_60":55.55,"sma_120":51.71},{"date":"2026-07-17","open":61.68,"high":63.28,"low":61.06,"close":61.82,"volume":4551991,"rsi_14":43.6,"sma_20":68.58,"sma_60":55.67,"sma_120":51.98},{"date":"2026-07-20","open":61.46,"high":62.43,"low":59.3,"close":59.49,"volume":4967920,"rsi_14":37.98,"sma_20":68.36,"sma_60":55.74,"sma_120":52.22},{"date":"2026-07-21","open":59.51,"high":60.83,"low":58.61,"close":59.66,"volume":4357386,"rsi_14":37.75,"sma_20":68.37,"sma_60":55.85,"sma_120":52.45},{"date":"2026-07-22","open":59.52,"high":59.86,"low":57.74,"close":58.07,"volume":3780416,"rsi_14":32.59,"sma_20":68.23,"sma_60":55.98,"sma_120":52.63},{"date":"2026-07-23","open":57.2,"high":58.43,"low":56.27,"close":57.02,"volume":4695588,"rsi_14":17.72,"sma_20":68.06,"sma_60":56.11,"sma_120":52.81},{"date":"2026-07-24","open":57.26,"high":57.46,"low":53.85,"close":54.07,"volume":4427772,"rsi_14":11.62,"sma_20":67.77,"sma_60":56.23,"sma_120":52.98},{"date":"2026-07-27","open":54.75,"high":57.07,"low":54.39,"close":55.63,"volume":5040423,"rsi_14":16.15,"sma_20":67.19,"sma_60":56.39,"sma_120":53.16},{"date":"2026-07-28","open":54.83,"high":55.85,"low":53.34,"close":55.8,"volume":5557786,"rsi_14":19.87,"sma_20":66.5,"sma_60":56.56,"sma_120":53.34},{"date":"2026-07-29","open":55.04,"high":56.25,"low":54.16,"close":54.49,"volume":4351698,"rsi_14":11.17,"sma_20":65.72,"sma_60":56.71,"sma_120":53.46},{"date":"2026-07-30","open":55.97,"high":58.08,"low":54.52,"close":57.92,"volume":4458258,"rsi_14":28.03,"sma_20":64.99,"sma_60":56.89,"sma_120":53.61},{"date":"2026-07-31","open":57.85,"high":59.49,"low":54.71,"close":54.82,"volume":7764502,"rsi_14":26.0,"sma_20":63.74,"sma_60":57.02,"sma_120":53.74},{"date":"2026-08-03","open":54.92,"high":58.0,"low":52.66,"close":55.14,"volume":5176711,"rsi_14":25.68,"sma_20":62.41,"sma_60":57.13,"sma_120":53.86},{"date":"2026-08-04","open":56.84,"high":58.34,"low":55.88,"close":56.99,"volume":4000143,"rsi_14":28.54,"sma_20":61.27,"sma_60":57.27,"sma_120":53.99},{"date":"2026-08-05","open":58.0,"high":59.45,"low":55.58,"close":56.26,"volume":5163265,"rsi_14":34.26,"sma_20":60.39,"sma_60":57.3,"sma_120":54.12},{"date":"2026-08-06","open":57.54,"high":59.0,"low":53.71,"close":53.86,"volume":5640306,"rsi_14":32.67,"sma_20":59.26,"sma_60":57.32,"sma_120":54.23},{"date":"2026-08-07","open":54.79,"high":59.41,"low":54.62,"close":59.17,"volume":6820581,"rsi_14":49.38,"sma_20":58.8,"sma_60":57.42,"sma_120":54.38},{"date":"2026-08-10","open":59.75,"high":60.77,"low":58.41,"close":59.81,"volume":6224525,"rsi_14":50.28,"sma_20":58.44,"sma_60":57.57,"sma_120":54.51},{"date":"2026-08-11","open":60.21,"high":61.4,"low":58.6,"close":60.57,"volume":6556326},{"date":"2026-08-12","open":60.58,"high":64.26,"low":59.29,"close":63.67,"volume":6581997,"rsi_14":62.03,"sma_20":57.87,"sma_60":57.99,"sma_120":54.74},{"date":"2026-08-13","open":63.8,"high":65.33,"low":62.33,"close":63.65,"volume":8159738,"rsi_14":69.38,"sma_20":57.9,"sma_60":58.25,"sma_120":54.86},{"date":"2026-08-14","open":62.89,"high":63.78,"low":60.82,"close":63.32,"volume":4700891,"rsi_14":66.38,"sma_20":57.97,"sma_60":58.54,"sma_120":54.96},{"date":"2026-08-17","open":64.78,"high":65.53,"low":62.91,"close":64.46,"volume":3979550,"rsi_14":67.7,"sma_20":58.22,"sma_60":58.82,"sma_120":55.08},{"date":"2026-08-18","open":63.04,"high":64.46,"low":62.13,"close":62.96,"volume":4304996,"rsi_14":67.19,"sma_20":58.38,"sma_60":59.08,"sma_120":55.18},{"date":"2026-08-19","open":116.02,"high":176.66,"low":114.46,"close":174.38,"volume":189338177,"rsi_14":93.91,"sma_20":64.2,"sma_60":61.2,"sma_120":56.2},{"date":"2026-08-20","open":150.14,"high":155.0,"low":128.61,"close":133.32,"volume":99499941,"rsi_14":73.01,"sma_20":68.01,"sma_60":62.64,"sma_120":56.86},{"date":"2026-08-21","open":133.11,"high":159.47,"low":132.42,"close":145.13,"volume":87316065,"rsi_14":74.71,"sma_20":72.57,"sma_60":64.27,"sma_120":57.63},{"date":"2026-08-24","open":142.7,"high":145.5,"low":130.0,"close":138.89,"volume":31587240,"rsi_14":71.96,"sma_20":76.73,"sma_60":65.79,"sma_120":58.37},{"date":"2026-08-25","open":143.5,"high":161.37,"low":141.21,"close":158.83,"volume":49225650},{"date":"2026-08-26","open":154.2,"high":156.13,"low":145.1,"close":149.66,"volume":22009462,"rsi_14":72.55,"sma_20":86.64,"sma_60":69.38,"sma_120":60.02},{"date":"2026-08-27","open":144.18,"high":148.59,"low":138.54,"close":142.77,"volume":24993236,"rsi_14":69.53,"sma_20":90.88,"sma_60":71.0,"sma_120":60.77},{"date":"2026-08-28","open":137.19,"high":138.8,"low":133.33,"close":137.99,"volume":25820563,"rsi_14":67.92,"sma_20":95.04,"sma_60":72.48,"sma_120":61.45},{"date":"2026-08-31","open":134.1,"high":144.2,"low":133.85,"close":140.34,"volume":18570704},{"date":"2026-09-01","open":140.25,"high":154.7,"low":138.09,"close":154.27,"volume":25831743,"rsi_14":69.65,"sma_20":104.17,"sma_60":75.74,"sma_120":62.98},{"date":"2026-09-02","open":151.4,"high":156.42,"low":146.54,"close":150.81,"volume":16563188,"rsi_14":68.62,"sma_20":108.89,"sma_60":77.46,"sma_120":63.8},{"date":"2026-09-03","open":145.94,"high":150.2,"low":142.78,"close":148.87,"volume":13290379,"rsi_14":68.15,"sma_20":113.64,"sma_60":79.14,"sma_120":64.6},{"date":"2026-09-04","open":153.62,"high":154.69,"low":141.52,"close":145.55,"volume":14966547,"rsi_14":67.05,"sma_20":117.96,"sma_60":80.8,"sma_120":65.37},{"date":"2026-09-08","open":145.98,"high":147.5,"low":139.7,"close":140.33,"volume":10308621,"rsi_14":66.02,"sma_20":121.99,"sma_60":82.31,"sma_120":66.09},{"date":"2026-09-09","open":140.29,"high":143.94,"low":135.52,"close":135.61,"volume":8650474,"rsi_14":35.62,"sma_20":125.74,"sma_60":83.74,"sma_120":66.78},{"date":"2026-09-10","open":134.86,"high":137.13,"low":130.38,"close":136.62,"volume":7873511,"rsi_14":51.74,"sma_20":129.39,"sma_60":85.15,"sma_120":67.48},{"date":"2026-09-11","open":137.91,"high":149.73,"low":135.01,"close":143.97,"volume":15409297,"rsi_14":49.36,"sma_20":133.4,"sma_60":86.63,"sma_120":68.25},{"date":"2026-09-14","open":144.93,"high":147.34,"low":139.02,"close":146.69,"volume":10963012,"rsi_14":54.49,"sma_20":137.57,"sma_60":88.04,"sma_120":69.05},{"date":"2026-09-15","open":146.0,"high":148.7,"low":141.16,"close":143.77,"volume":8414681},{"date":"2026-09-16","open":145.26,"high":148.93,"low":142.3,"close":145.62,"volume":8832059,"rsi_14":46.77,"sma_20":145.67,"sma_60":90.81,"sma_120":70.59},{"date":"2026-09-17","open":152.5,"high":161.96,"low":149.5,"close":158.07,"volume":19175014},{"date":"2026-09-18","open":158.35,"high":159.79,"low":150.26,"close":154.04,"volume":20238545,"rsi_14":61.93,"sma_20":145.89,"sma_60":93.99,"sma_120":72.33},{"date":"2026-09-21","open":161.05,"high":176.86,"low":159.06,"close":172.94,"volume":21018288},{"date":"2026-09-22","open":168.5,"high":187.2,"low":168.3,"close":182.56,"volume":24033888,"rsi_14":67.79,"sma_20":149.47,"sma_60":97.8,"sma_120":74.47},{"date":"2026-09-23","open":183.41,"high":192.31,"low":181.3,"close":182.11,"volume":17727824,"rsi_14":70.46,"sma_20":150.63,"sma_60":99.67,"sma_120":75.57},{"date":"2026-09-24","open":180.6,"high":195.71,"low":180.39,"close":194.82,"volume":16605461,"rsi_14":76.33,"sma_20":152.89,"sma_60":101.75,"sma_120":76.78},{"date":"2026-09-25","open":195.34,"high":202.67,"low":192.51,"close":198.88,"volume":13944982,"rsi_14":80.3,"sma_20":155.69,"sma_60":103.86,"sma_120":78.03},{"date":"2026-09-28","open":195.16,"high":199.82,"low":189.1,"close":197.28,"volume":13359640,"rsi_14":83.74,"sma_20":158.66,"sma_60":105.81,"sma_120":79.26},{"date":"2026-09-29","open":197.78,"high":208.9,"low":190.0,"close":203.46,"volume":13277922,"rsi_14":89.52,"sma_20":161.81,"sma_60":107.84,"sma_120":80.52},{"date":"2026-09-30","open":186.55,"high":196.83,"low":184.58,"close":192.57,"volume":20649483,"rsi_14":79.22,"sma_20":163.73,"sma_60":109.72,"sma_120":81.7},{"date":"2026-10-01","open":186.61,"high":201.0,"low":186.01,"close":188.94,"volume":15437001,"rsi_14":74.44,"sma_20":165.64,"sma_60":111.64,"sma_120":82.85},{"date":"2026-10-02","open":190.26,"high":193.72,"low":183.28,"close":190.01,"volume":10289461,"rsi_14":73.97,"sma_20":167.69,"sma_60":113.53,"sma_120":84.01},{"date":"2026-10-05","open":191.41,"high":205.77,"low":185.9,"close":203.21,"volume":19313307,"rsi_14":79.53,"sma_20":170.57,"sma_60":115.78,"sma_120":85.26},{"date":"2026-10-06","open":202.09,"high":212.22,"low":186.64,"close":187.46,"volume":18794807,"rsi_14":68.26,"sma_20":172.93,"sma_60":117.79,"sma_120":86.37},{"date":"2026-10-07","open":183.65,"high":197.69,"low":182.5,"close":196.48,"volume":14640181},{"date":"2026-10-08","open":196.42,"high":199.92,"low":192.71,"close":197.0,"volume":37399978,"rsi_14":69.96,"sma_20":178.99,"sma_60":122.08,"sma_120":88.74},{"date":"2026-10-09","open":199.0,"high":225.0,"low":197.17,"close":225.0,"volume":28947262,"rsi_14":72.31,"sma_20":183.05,"sma_60":124.78,"sma_120":90.17},{"date":"2026-10-12","open":224.5,"high":227.46,"low":210.91,"close":213.74,"volume":12873864,"rsi_14":63.17,"sma_20":186.4,"sma_60":127.31,"sma_120":91.49},{"date":"2026-10-13","open":207.63,"high":218.48,"low":204.7,"close":216.25,"volume":13389287,"rsi_14":64.18,"sma_20":190.02,"sma_60":129.93,"sma_120":92.83},{"date":"2026-10-14","open":217.49,"high":227.09,"low":211.24,"close":226.3,"volume":16625367,"rsi_14":63.37,"sma_20":194.06,"sma_60":132.7,"sma_120":94.28},{"date":"2026-10-15","open":225.48,"high":242.29,"low":217.02,"close":236.5,"volume":17313520,"rsi_14":65.18,"sma_20":197.98,"sma_60":135.68,"sma_120":95.83},{"date":"2026-10-16","open":235.0,"high":237.96,"low":208.92,"close":218.01,"volume":21403317,"rsi_14":57.36,"sma_20":201.18,"sma_60":138.36,"sma_120":97.24},{"date":"2026-10-19","open":217.27,"high":236.77,"low":216.0,"close":226.89,"volume":18788924,"rsi_14":58.17,"sma_20":203.87,"sma_60":141.24,"sma_120":98.74},{"date":"2026-10-20","open":226.03,"high":243.98,"low":216.65,"close":242.08,"volume":16858882,"rsi_14":66.75,"sma_20":206.85,"sma_60":144.35,"sma_120":100.37},{"date":"2026-10-21","open":242.2,"high":254.48,"low":239.55,"close":245.81,"volume":16009396,"rsi_14":69.23,"sma_20":210.03,"sma_60":147.52,"sma_120":102.04},{"date":"2026-10-22","open":240.12,"high":241.26,"low":180.8,"close":202.63,"volume":49947211,"rsi_14":53.32,"sma_20":210.43,"sma_60":149.98,"sma_120":103.35},{"date":"2026-10-23","open":197.52,"high":206.97,"low":183.0,"close":200.1,"volume":21517402,"rsi_14":49.13,"sma_20":210.49,"sma_60":152.35,"sma_120":104.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.06,"ttm_eps":null,"close":118.75},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.59,"ttm_eps":null,"close":66.83},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.4,"ttm_eps":null,"close":41.58},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.29,"ttm_eps":null,"close":28.35},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.31,"ttm_eps":null,"close":27.59},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.29,"ttm_eps":null,"close":25.83},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.36,"ttm_eps":null,"close":29.49},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.72,"ttm_eps":null,"close":50.8},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.08,"ttm_eps":null,"close":70.03}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Moderna Inc","phase":"above-fold","symbol_resolved":true}