{"status":"ok","report":{"price_analysis":{"current":22.32,"change_1d":-2.7,"change_7d":4.7,"change_30d":20.4,"high_30d":23.6,"low_30d":17.84,"position_in_range":78.0,"support":18.42,"resistance":23.02},"summary":"Pinterest Inc(PINS)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 110.47억. 현재가 $22.93, 전일 대비 -0.1%, 30일 +20.4%. ROE -1.6%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 110.47억. 매출 45.56억, 영업이익 2.71억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.2,"roe":-1.61,"eps":-0.04,"revenue":4555720000.0,"operating_income":271297000.0,"net_income":339879000.0,"market_cap":10752660000,"profit_margin":7.46,"roa":-0.98,"operating_margin":5.96,"gross_margin":78.18,"debt_ratio":0.41350282560062585,"total_assets":4759378000.0,"total_equity":2893898000.0,"total_debt":1196635000.0,"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) 77.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.74)가 시그널선(0.43)을 상회합니다(골든크로스). SMA20 21, SMA60 21 — 혼조세입니다. 볼린저밴드 18~24 (현재 위치 83%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":77.59398496240601,"macd":0.7447290233571309,"macd_signal":0.43430907060173307,"sma_20":20.857999999999997,"sma_60":21.45633333333333,"bb_upper":23.986121481016998,"bb_lower":17.729878518982996,"atr_14":0.856992857142857},"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 -0, PBR 4.20x) — 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 -0원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +17.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.1,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":-66.3,"unit":"%","percentile":12,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.6%","metrics":[{"name":"ROE","value":-1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":76,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":77.6,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":20.4,"unit":"%","percentile":80,"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":"B","percentile":88,"summary":"유동비율 3.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.81,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":15.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.49,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 4.20x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +17.1%"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"momentum":{"grade":"B","reason":"RSI 78"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"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":0.34,"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":78.18,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.2,"per_5y_high":78.97,"per_5y_low":13.01,"per_5y_avg":28.87,"per_percentile":null,"pbr_5y_high":7.3,"pbr_5y_low":2.89,"pbr_5y_avg":4.18,"pbr_percentile":77.8,"per_5y_median":23.89,"pbr_5y_median":3.53,"history":[{"quarter":"2024-Q2","per":78.97,"pbr":7.3},{"quarter":"2024-Q3","per":34.14,"pbr":5.93},{"quarter":"2024-Q4","per":23.89,"pbr":3.24},{"quarter":"2025-Q1","per":20.95,"pbr":3.5},{"quarter":"2025-Q2","per":28.02,"pbr":3.95},{"quarter":"2025-Q3","per":25.53,"pbr":3.53},{"quarter":"2025-Q4","per":18.9,"pbr":2.89},{"quarter":"2026-Q1","per":13.01,"pbr":3.41},{"quarter":"2026-Q2","per":16.43,"pbr":3.85},{"quarter":"현재","per":null,"pbr":4.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":44.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":32.37,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":29.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":31.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":35.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":32.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25.89,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21.03,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":78.97,"eps":0.558,"close":44.07,"source":"reported"},{"date":"2024-07","per":57.25,"eps":0.558,"close":31.95,"source":"reported"},{"date":"2024-08","per":57.41,"eps":0.558,"close":32.04,"source":"reported"},{"date":"2024-09","per":34.14,"eps":0.9482,"close":32.37,"source":"reported"},{"date":"2024-10","per":33.53,"eps":0.9482,"close":31.79,"source":"reported"},{"date":"2024-11","per":31.98,"eps":0.9482,"close":30.32,"source":"reported"},{"date":"2024-12","per":23.89,"eps":1.2137,"close":29.0,"source":"reported"},{"date":"2025-01","per":27.16,"eps":1.2137,"close":32.96,"source":"reported"},{"date":"2025-02","per":30.47,"eps":1.2137,"close":36.98,"source":"reported"},{"date":"2025-03","per":20.95,"eps":1.48,"close":31.0,"source":"reported"},{"date":"2025-04","per":17.11,"eps":1.48,"close":25.32,"source":"reported"},{"date":"2025-05","per":21.02,"eps":1.48,"close":31.11,"source":"reported"},{"date":"2025-06","per":28.02,"eps":1.28,"close":35.86,"source":"reported"},{"date":"2025-07","per":30.16,"eps":1.28,"close":38.6,"source":"reported"},{"date":"2025-08","per":28.62,"eps":1.28,"close":36.63,"source":"reported"},{"date":"2025-09","per":25.53,"eps":1.26,"close":32.17,"source":"reported"},{"date":"2025-10","per":26.27,"eps":1.26,"close":33.1,"source":"reported"},{"date":"2025-11","per":20.73,"eps":1.26,"close":26.12,"source":"reported"},{"date":"2025-12","per":18.9,"eps":1.37,"close":25.89,"source":"reported"},{"date":"2026-01","per":16.15,"eps":1.37,"close":22.13,"source":"reported"},{"date":"2026-02","per":12.5,"eps":1.37,"close":17.13,"source":"reported"},{"date":"2026-03","per":13.01,"eps":1.41,"close":18.34,"source":"reported"},{"date":"2026-04","per":13.94,"eps":1.41,"close":19.66,"source":"reported"},{"date":"2026-05","per":14.22,"eps":1.41,"close":20.05,"source":"reported"},{"date":"2026-06","per":16.43,"eps":1.28,"close":21.03,"source":"reported"},{"date":"2026-07","per":18.76,"eps":1.28,"close":24.01,"source":"reported"},{"date":"2026-08","per":16.96,"eps":1.28,"close":21.71,"source":"reported"},{"date":"2026-09","per":14.76,"eps":1.28,"close":18.89,"source":"reported"},{"date":"2026-10","per":17.91,"eps":1.28,"close":22.93,"source":"reported"}],"trailing_per_history_meta":{"avg":26.44,"std":14.78,"upper_1sd":41.22,"lower_1sd":11.66,"current":17.91,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.2배"},{"label":"ROE","value":"-1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:45:27.812202+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.016126691403774426,"dividend_yield":null,"eps":-0.04,"revenue":1179654000.0,"operating_income":-55198000.0,"net_income":-46669000.0,"market_cap":null,"profit_margin":-0.039561600265840664,"operating_margin":-0.046791686375835626,"roa":-0.009805693096871062,"gross_margin":0.7818394207114968,"total_equity":2893898000.0,"total_assets":4759378000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.025814710248847253,"dividend_yield":null,"eps":0.27,"revenue":1007514000.0,"operating_income":-33195000.0,"net_income":-73587000.0,"market_cap":null,"profit_margin":-0.07303819103258119,"operating_margin":-0.032947432988524226,"roa":-0.015841244411799592,"gross_margin":0.7632271114843069,"total_equity":2850584000.0,"total_assets":4645279000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05838906288788887,"dividend_yield":null,"eps":0.67,"revenue":1319347000.0,"operating_income":301174000.0,"net_income":277070000.0,"market_cap":null,"profit_margin":0.21000540418858724,"operating_margin":0.22827504818671662,"roa":0.050276459740272464,"gross_margin":0.828008097945423,"total_equity":4745238000.0,"total_assets":5510929000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03794118427313922,"dividend_yield":null,"eps":0.38,"revenue":1049205000.0,"operating_income":58516000.0,"net_income":183065000.0,"market_cap":null,"profit_margin":0.17447972512521384,"operating_margin":0.055771750992418066,"roa":0.03319154876971975,"gross_margin":0.7976324931734027,"total_equity":4824968000.0,"total_assets":5515410000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008053902438365462,"dividend_yield":null,"eps":0.09,"revenue":998227000.0,"operating_income":-4330000.0,"net_income":38755000.0,"market_cap":null,"profit_margin":0.03882383465885014,"operating_margin":-0.0043376907256565895,"roa":0.007172884184248453,"gross_margin":0.7966304257448457,"total_equity":4811953000.0,"total_assets":5402987000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.001902966618740574,"dividend_yield":null,"eps":0.23,"revenue":854988000.0,"operating_income":-35477000.0,"net_income":8922000.0,"market_cap":null,"profit_margin":0.010435234178725316,"operating_margin":-0.04149414962549182,"roa":0.0016889103594073935,"gross_margin":0.7669324013904288,"total_equity":4688469000.0,"total_assets":5282696000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.056781994437561906,"dividend_yield":null,"eps":0.56,"revenue":1154130000.0,"operating_income":261590000.0,"net_income":269780000.0,"market_cap":null,"profit_margin":0.2337518303830591,"operating_margin":0.22665557606162218,"roa":0.05049544608865247,"gross_margin":0.8293476471454689,"total_equity":4751154000.0,"total_assets":5342660000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010558838154601489,"dividend_yield":null,"eps":0.4,"revenue":898373000.0,"operating_income":-5916000.0,"net_income":30556000.0,"market_cap":null,"profit_margin":0.03401259833053754,"operating_margin":-0.0065852379802153445,"roa":0.008752459445114236,"gross_margin":0.7913416810166823,"total_equity":2893879000.0,"total_assets":3491133000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0027788782737496846,"dividend_yield":null,"eps":0.29,"revenue":853680000.0,"operating_income":-21441000.0,"net_income":8887000.0,"market_cap":null,"profit_margin":0.010410223971511574,"operating_margin":-0.02511596851279168,"roa":0.0023714375068712183,"gross_margin":0.7834598444381969,"total_equity":3198053000.0,"total_assets":3747516000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.036322873224582816,"revenue":739983000.0,"operating_income":-54416000.0,"net_income":-24812000.0,"market_cap":null,"profit_margin":-0.033530500025000576,"operating_margin":-0.07353682449461676,"roa":null,"gross_margin":0.7552768104132122,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06509182445287122,"dividend_yield":null,"eps":0.29450922898497184,"revenue":981262000.0,"operating_income":196250000.0,"net_income":201178000.0,"market_cap":null,"profit_margin":0.20501965835831817,"operating_margin":0.19999755417003817,"roa":0.05596976411951352,"gross_margin":0.8185031112995306,"total_equity":3090680000.0,"total_assets":3594405000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.002398952199817433,"dividend_yield":null,"eps":0.009856597832545385,"revenue":763203000.0,"operating_income":-4999000.0,"net_income":6733000.0,"market_cap":null,"profit_margin":0.008822030311725714,"operating_margin":-0.00655002666394131,"roa":0.002037474028485297,"gross_margin":0.7759468974833694,"total_equity":2806642000.0,"total_assets":3304582000.0}],"current_price":22.32,"change_pct":-2.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-18","close":24.4},{"date":"2019-04-22","close":24.99},{"date":"2019-04-23","close":25.85},{"date":"2019-04-24","close":26.8},{"date":"2019-04-25","close":28.8},{"date":"2019-04-26","close":29.85},{"date":"2019-04-29","close":34.26},{"date":"2019-04-30","close":30.98},{"date":"2019-05-01","close":31.23},{"date":"2019-05-02","close":29.74},{"date":"2019-05-03","close":28.36},{"date":"2019-05-06","close":29.5},{"date":"2019-05-07","close":28.69},{"date":"2019-05-08","close":29.51},{"date":"2019-05-09","close":28.75},{"date":"2019-05-10","close":29.05},{"date":"2019-05-13","close":26.63},{"date":"2019-05-14","close":28.99},{"date":"2019-05-15","close":28.63},{"date":"2019-05-16","close":30.86},{"date":"2019-05-17","close":26.7},{"date":"2019-05-20","close":25.85},{"date":"2019-05-21","close":25.41},{"date":"2019-05-22","close":24.6},{"date":"2019-05-23","close":23.8},{"date":"2019-05-24","close":25.5},{"date":"2019-05-28","close":25.8},{"date":"2019-05-29","close":25.58},{"date":"2019-05-30","close":25.51},{"date":"2019-05-31","close":24.92},{"date":"2019-06-03","close":24.4},{"date":"2019-06-04","close":24.2},{"date":"2019-06-05","close":24.94},{"date":"2019-06-06","close":25.81},{"date":"2019-06-07","close":27.61},{"date":"2019-06-10","close":27.94},{"date":"2019-06-11","close":26.48},{"date":"2019-06-12","close":27.05},{"date":"2019-06-13","close":26.95},{"date":"2019-06-14","close":27.41},{"date":"2019-06-17","close":27.85},{"date":"2019-06-18","close":28.8},{"date":"2019-06-19","close":28.09},{"date":"2019-06-20","close":27.54},{"date":"2019-06-21","close":27.98},{"date":"2019-06-24","close":26.69},{"date":"2019-06-25","close":26.14},{"date":"2019-06-26","close":26.23},{"date":"2019-06-27","close":27.23},{"date":"2019-06-28","close":27.22},{"date":"2019-07-01","close":26.68},{"date":"2019-07-02","close":26.91},{"date":"2019-07-03","close":27.47},{"date":"2019-07-05","close":27.25},{"date":"2019-07-08","close":26.77},{"date":"2019-07-09","close":26.72},{"date":"2019-07-10","close":26.58},{"date":"2019-07-11","close":26.1},{"date":"2019-07-12","close":26.41},{"date":"2019-07-15","close":26.67},{"date":"2019-07-16","close":26.51},{"date":"2019-07-17","close":25.91},{"date":"2019-07-18","close":25.78},{"date":"2019-07-19","close":25.56},{"date":"2019-07-22","close":26.22},{"date":"2019-07-23","close":26.78},{"date":"2019-07-24","close":27.82},{"date":"2019-07-25","close":27.59},{"date":"2019-07-26","close":27.64},{"date":"2019-07-29","close":27.86},{"date":"2019-07-30","close":28.62},{"date":"2019-07-31","close":28.99},{"date":"2019-08-01","close":28.3},{"date":"2019-08-02","close":33.57},{"date":"2019-08-05","close":33.72},{"date":"2019-08-06","close":32.68},{"date":"2019-08-07","close":32.1},{"date":"2019-08-08","close":33.39},{"date":"2019-08-09","close":33.43},{"date":"2019-08-12","close":33.62},{"date":"2019-08-13","close":34.42},{"date":"2019-08-14","close":32.23},{"date":"2019-08-15","close":32.01},{"date":"2019-08-16","close":32.22},{"date":"2019-08-19","close":33.33},{"date":"2019-08-20","close":34.36},{"date":"2019-08-21","close":36.56},{"date":"2019-08-22","close":35.43},{"date":"2019-08-23","close":34.5},{"date":"2019-08-26","close":35.38},{"date":"2019-08-27","close":33.86},{"date":"2019-08-28","close":33.92},{"date":"2019-08-29","close":34.76},{"date":"2019-08-30","close":34.42},{"date":"2019-09-03","close":33.81},{"date":"2019-09-04","close":32.62},{"date":"2019-09-05","close":31.26},{"date":"2019-09-06","close":30.36},{"date":"2019-09-09","close":28.2},{"date":"2019-09-10","close":28.8},{"date":"2019-09-11","close":29.6},{"date":"2019-09-12","close":29.77},{"date":"2019-09-13","close":29.04},{"date":"2019-09-16","close":29.26},{"date":"2019-09-17","close":30.11},{"date":"2019-09-18","close":29.5},{"date":"2019-09-19","close":30.14},{"date":"2019-09-20","close":30.22},{"date":"2019-09-23","close":28.55},{"date":"2019-09-24","close":27.11},{"date":"2019-09-25","close":27.11},{"date":"2019-09-26","close":27.38},{"date":"2019-09-27","close":26.5},{"date":"2019-09-30","close":26.45},{"date":"2019-10-01","close":26.43},{"date":"2019-10-02","close":26.51},{"date":"2019-10-03","close":27.37},{"date":"2019-10-04","close":27.31},{"date":"2019-10-07","close":26.51},{"date":"2019-10-08","close":25.63},{"date":"2019-10-09","close":25.65},{"date":"2019-10-10","close":25.79},{"date":"2019-10-11","close":26.89},{"date":"2019-10-14","close":25.92},{"date":"2019-10-15","close":25.57},{"date":"2019-10-16","close":25.74},{"date":"2019-10-17","close":25.99},{"date":"2019-10-18","close":25.31},{"date":"2019-10-21","close":26.76},{"date":"2019-10-22","close":25.88},{"date":"2019-10-23","close":25.7},{"date":"2019-10-24","close":25.77},{"date":"2019-10-25","close":25.86},{"date":"2019-10-28","close":26.25},{"date":"2019-10-29","close":25.57},{"date":"2019-10-30","close":25.92},{"date":"2019-10-31","close":25.14},{"date":"2019-11-01","close":20.86},{"date":"2019-11-04","close":20.58},{"date":"2019-11-05","close":20.47},{"date":"2019-11-06","close":20.04},{"date":"2019-11-07","close":19.99},{"date":"2019-11-08","close":20.06},{"date":"2019-11-11","close":20.4},{"date":"2019-11-12","close":20.52},{"date":"2019-11-13","close":20.2},{"date":"2019-11-14","close":19.6},{"date":"2019-11-15","close":19.54},{"date":"2019-11-18","close":19.5},{"date":"2019-11-19","close":19.68},{"date":"2019-11-20","close":19.4},{"date":"2019-11-21","close":19.07},{"date":"2019-11-22","close":18.65},{"date":"2019-11-25","close":18.95},{"date":"2019-11-26","close":19.52},{"date":"2019-11-27","close":19.81},{"date":"2019-11-29","close":19.48},{"date":"2019-12-02","close":18.8},{"date":"2019-12-03","close":18.43},{"date":"2019-12-04","close":18.37},{"date":"2019-12-05","close":18.44},{"date":"2019-12-06","close":18.76},{"date":"2019-12-09","close":18.21},{"date":"2019-12-10","close":17.99},{"date":"2019-12-11","close":18.2},{"date":"2019-12-12","close":17.76},{"date":"2019-12-13","close":17.45},{"date":"2019-12-16","close":18.21},{"date":"2019-12-17","close":18.21},{"date":"2019-12-18","close":18.53},{"date":"2019-12-19","close":19.09},{"date":"2019-12-20","close":18.98},{"date":"2019-12-23","close":18.39},{"date":"2019-12-24","close":18.48},{"date":"2019-12-26","close":18.3},{"date":"2019-12-27","close":18.49},{"date":"2019-12-30","close":18.11},{"date":"2019-12-31","close":18.64},{"date":"2020-01-02","close":18.8},{"date":"2020-01-03","close":18.36},{"date":"2020-01-06","close":18.91},{"date":"2020-01-07","close":19.26},{"date":"2020-01-08","close":19.72},{"date":"2020-01-09","close":19.63},{"date":"2020-01-10","close":19.78},{"date":"2020-01-13","close":19.62},{"date":"2020-01-14","close":21.51},{"date":"2020-01-15","close":21.76},{"date":"2020-01-16","close":22.95},{"date":"2020-01-17","close":23.0},{"date":"2020-01-21","close":22.3},{"date":"2020-01-22","close":22.42},{"date":"2020-01-23","close":22.61},{"date":"2020-01-24","close":22.44},{"date":"2020-01-27","close":21.83},{"date":"2020-01-28","close":22.18},{"date":"2020-01-29","close":22.62},{"date":"2020-01-30","close":22.2},{"date":"2020-01-31","close":22.03},{"date":"2020-02-03","close":22.35},{"date":"2020-02-04","close":22.46},{"date":"2020-02-05","close":21.91},{"date":"2020-02-06","close":23.01},{"date":"2020-02-07","close":25.2},{"date":"2020-02-10","close":24.29},{"date":"2020-02-11","close":24.03},{"date":"2020-02-12","close":23.94},{"date":"2020-02-13","close":23.54},{"date":"2020-02-14","close":23.22},{"date":"2020-02-18","close":22.76},{"date":"2020-02-19","close":23.6},{"date":"2020-02-20","close":23.54},{"date":"2020-02-21","close":22.48},{"date":"2020-02-24","close":21.65},{"date":"2020-02-25","close":20.96},{"date":"2020-02-26","close":20.31},{"date":"2020-02-27","close":20.21},{"date":"2020-02-28","close":19.5},{"date":"2020-03-02","close":20.0},{"date":"2020-03-03","close":19.28},{"date":"2020-03-04","close":19.8},{"date":"2020-03-05","close":18.94},{"date":"2020-03-06","close":18.51},{"date":"2020-03-09","close":16.21},{"date":"2020-03-10","close":16.74},{"date":"2020-03-11","close":15.45},{"date":"2020-03-12","close":13.31},{"date":"2020-03-13","close":14.31},{"date":"2020-03-16","close":11.64},{"date":"2020-03-17","close":12.65},{"date":"2020-03-18","close":10.92},{"date":"2020-03-19","close":12.61},{"date":"2020-03-20","close":12.21},{"date":"2020-03-23","close":12.52},{"date":"2020-03-24","close":14.26},{"date":"2020-03-25","close":14.03},{"date":"2020-03-26","close":15.2},{"date":"2020-03-27","close":14.94},{"date":"2020-03-30","close":15.42},{"date":"2020-03-31","close":15.44},{"date":"2020-04-01","close":14.17},{"date":"2020-04-02","close":13.7},{"date":"2020-04-03","close":13.82},{"date":"2020-04-06","close":15.21},{"date":"2020-04-07","close":15.06},{"date":"2020-04-08","close":16.83},{"date":"2020-04-09","close":16.75},{"date":"2020-04-13","close":16.47},{"date":"2020-04-14","close":17.24},{"date":"2020-04-15","close":17.03},{"date":"2020-04-16","close":17.01},{"date":"2020-04-17","close":17.45},{"date":"2020-04-20","close":17.43},{"date":"2020-04-21","close":16.87},{"date":"2020-04-22","close":19.26},{"date":"2020-04-23","close":18.85},{"date":"2020-04-24","close":20.62},{"date":"2020-04-27","close":20.78},{"date":"2020-04-28","close":19.89},{"date":"2020-04-29","close":20.85},{"date":"2020-04-30","close":20.66},{"date":"2020-05-01","close":19.75},{"date":"2020-05-04","close":21.43},{"date":"2020-05-05","close":20.81},{"date":"2020-05-06","close":17.72},{"date":"2020-05-07","close":18.7},{"date":"2020-05-08","close":19.79},{"date":"2020-05-11","close":18.61},{"date":"2020-05-12","close":17.76},{"date":"2020-05-13","close":16.61},{"date":"2020-05-14","close":17.06},{"date":"2020-05-15","close":18.24},{"date":"2020-05-18","close":18.52},{"date":"2020-05-19","close":18.66},{"date":"2020-05-20","close":18.89},{"date":"2020-05-21","close":18.69},{"date":"2020-05-22","close":18.6},{"date":"2020-05-26","close":19.5},{"date":"2020-05-27","close":19.11},{"date":"2020-05-28","close":19.8},{"date":"2020-05-29","close":20.29},{"date":"2020-06-01","close":20.43},{"date":"2020-06-02","close":20.51},{"date":"2020-06-03","close":21.44},{"date":"2020-06-04","close":21.2},{"date":"2020-06-05","close":22.13},{"date":"2020-06-08","close":22.19},{"date":"2020-06-09","close":22.04},{"date":"2020-06-10","close":22.41},{"date":"2020-06-11","close":20.26},{"date":"2020-06-12","close":20.89},{"date":"2020-06-15","close":21.15},{"date":"2020-06-16","close":22.2},{"date":"2020-06-17","close":22.4},{"date":"2020-06-18","close":23.06},{"date":"2020-06-19","close":23.21},{"date":"2020-06-22","close":23.95},{"date":"2020-06-23","close":24.07},{"date":"2020-06-24","close":23.17},{"date":"2020-06-25","close":22.58},{"date":"2020-06-26","close":21.61},{"date":"2020-06-29","close":22.04},{"date":"2020-06-30","close":22.17},{"date":"2020-07-01","close":23.28},{"date":"2020-07-02","close":24.11},{"date":"2020-07-06","close":25.82},{"date":"2020-07-07","close":25.85},{"date":"2020-07-08","close":27.0},{"date":"2020-07-09","close":27.42},{"date":"2020-07-10","close":26.56},{"date":"2020-07-13","close":24.77},{"date":"2020-07-14","close":24.74},{"date":"2020-07-15","close":24.62},{"date":"2020-07-16","close":24.65},{"date":"2020-07-17","close":24.93},{"date":"2020-07-20","close":26.08},{"date":"2020-07-21","close":25.72},{"date":"2020-07-22","close":25.39},{"date":"2020-07-23","close":24.64},{"date":"2020-07-24","close":24.54},{"date":"2020-07-27","close":24.27},{"date":"2020-07-28","close":24.0},{"date":"2020-07-29","close":24.95},{"date":"2020-07-30","close":25.19},{"date":"2020-07-31","close":34.29},{"date":"2020-08-03","close":36.08},{"date":"2020-08-04","close":34.91},{"date":"2020-08-05","close":35.88},{"date":"2020-08-06","close":35.9},{"date":"2020-08-07","close":34.98},{"date":"2020-08-10","close":35.86},{"date":"2020-08-11","close":34.4},{"date":"2020-08-12","close":35.53},{"date":"2020-08-13","close":34.86},{"date":"2020-08-14","close":34.68},{"date":"2020-08-17","close":35.01},{"date":"2020-08-18","close":35.98},{"date":"2020-08-19","close":34.53},{"date":"2020-08-20","close":34.5},{"date":"2020-08-21","close":34.19},{"date":"2020-08-24","close":32.9},{"date":"2020-08-25","close":34.07},{"date":"2020-08-26","close":34.31},{"date":"2020-08-27","close":34.49},{"date":"2020-08-28","close":35.34},{"date":"2020-08-31","close":36.79},{"date":"2020-09-01","close":38.36},{"date":"2020-09-02","close":38.81},{"date":"2020-09-03","close":35.93},{"date":"2020-09-04","close":34.38},{"date":"2020-09-08","close":34.03},{"date":"2020-09-09","close":35.51},{"date":"2020-09-10","close":34.69},{"date":"2020-09-11","close":34.11},{"date":"2020-09-14","close":36.32},{"date":"2020-09-15","close":37.61},{"date":"2020-09-16","close":37.13},{"date":"2020-09-17","close":36.59},{"date":"2020-09-18","close":36.88},{"date":"2020-09-21","close":36.87},{"date":"2020-09-22","close":40.55},{"date":"2020-09-23","close":39.55},{"date":"2020-09-24","close":38.49},{"date":"2020-09-25","close":39.9},{"date":"2020-09-28","close":40.98},{"date":"2020-09-29","close":40.56},{"date":"2020-09-30","close":41.51},{"date":"2020-10-01","close":44.53},{"date":"2020-10-02","close":43.82},{"date":"2020-10-05","close":44.07},{"date":"2020-10-06","close":43.01},{"date":"2020-10-07","close":43.36},{"date":"2020-10-08","close":43.61},{"date":"2020-10-09","close":43.39},{"date":"2020-10-12","close":44.04},{"date":"2020-10-13","close":44.15},{"date":"2020-10-14","close":43.99},{"date":"2020-10-15","close":43.65},{"date":"2020-10-16","close":44.06},{"date":"2020-10-19","close":45.82},{"date":"2020-10-20","close":45.32},{"date":"2020-10-21","close":49.38},{"date":"2020-10-22","close":50.81},{"date":"2020-10-23","close":53.0},{"date":"2020-10-26","close":50.46},{"date":"2020-10-27","close":52.52},{"date":"2020-10-28","close":49.25},{"date":"2020-10-29","close":62.51},{"date":"2020-10-30","close":58.95},{"date":"2020-11-02","close":58.38},{"date":"2020-11-03","close":59.58},{"date":"2020-11-04","close":61.45},{"date":"2020-11-05","close":63.47},{"date":"2020-11-06","close":64.74},{"date":"2020-11-09","close":57.75},{"date":"2020-11-10","close":55.67},{"date":"2020-11-11","close":59.55},{"date":"2020-11-12","close":60.26},{"date":"2020-11-13","close":62.32},{"date":"2020-11-16","close":62.62},{"date":"2020-11-17","close":63.35},{"date":"2020-11-18","close":64.45},{"date":"2020-11-19","close":65.95},{"date":"2020-11-20","close":66.85},{"date":"2020-11-23","close":65.79},{"date":"2020-11-24","close":64.03},{"date":"2020-11-25","close":67.42},{"date":"2020-11-27","close":69.72},{"date":"2020-11-30","close":70.02},{"date":"2020-12-01","close":68.21},{"date":"2020-12-02","close":68.01},{"date":"2020-12-03","close":69.7},{"date":"2020-12-04","close":67.31},{"date":"2020-12-07","close":70.31},{"date":"2020-12-08","close":69.92},{"date":"2020-12-09","close":68.47},{"date":"2020-12-10","close":71.64},{"date":"2020-12-11","close":71.13},{"date":"2020-12-14","close":69.79},{"date":"2020-12-15","close":70.71},{"date":"2020-12-16","close":70.27},{"date":"2020-12-17","close":71.0},{"date":"2020-12-18","close":70.36},{"date":"2020-12-21","close":69.85},{"date":"2020-12-22","close":72.35},{"date":"2020-12-23","close":72.99},{"date":"2020-12-24","close":71.04},{"date":"2020-12-28","close":67.79},{"date":"2020-12-29","close":68.29},{"date":"2020-12-30","close":67.14},{"date":"2020-12-31","close":65.9},{"date":"2021-01-04","close":68.07},{"date":"2021-01-05","close":68.42},{"date":"2021-01-06","close":67.11},{"date":"2021-01-07","close":71.38},{"date":"2021-01-08","close":71.87},{"date":"2021-01-11","close":71.7},{"date":"2021-01-12","close":75.07},{"date":"2021-01-13","close":72.76},{"date":"2021-01-14","close":70.96},{"date":"2021-01-15","close":69.75},{"date":"2021-01-19","close":71.01},{"date":"2021-01-20","close":72.64},{"date":"2021-01-21","close":73.52},{"date":"2021-01-22","close":73.08},{"date":"2021-01-25","close":73.37},{"date":"2021-01-26","close":69.24},{"date":"2021-01-27","close":64.67},{"date":"2021-01-28","close":68.51},{"date":"2021-01-29","close":68.51},{"date":"2021-02-01","close":70.72},{"date":"2021-02-02","close":73.87},{"date":"2021-02-03","close":77.14},{"date":"2021-02-04","close":77.84},{"date":"2021-02-05","close":81.96},{"date":"2021-02-08","close":79.81},{"date":"2021-02-09","close":79.41},{"date":"2021-02-10","close":81.12},{"date":"2021-02-11","close":87.03},{"date":"2021-02-12","close":84.04},{"date":"2021-02-16","close":89.15},{"date":"2021-02-17","close":86.3},{"date":"2021-02-18","close":85.99},{"date":"2021-02-19","close":85.9},{"date":"2021-02-22","close":80.99},{"date":"2021-02-23","close":84.56},{"date":"2021-02-24","close":84.17},{"date":"2021-02-25","close":79.11},{"date":"2021-02-26","close":80.58},{"date":"2021-03-01","close":83.32},{"date":"2021-03-02","close":81.17},{"date":"2021-03-03","close":74.39},{"date":"2021-03-04","close":68.84},{"date":"2021-03-05","close":68.14},{"date":"2021-03-08","close":62.49},{"date":"2021-03-09","close":67.48},{"date":"2021-03-10","close":68.97},{"date":"2021-03-11","close":71.88},{"date":"2021-03-12","close":71.75},{"date":"2021-03-15","close":72.79},{"date":"2021-03-16","close":73.79},{"date":"2021-03-17","close":74.95},{"date":"2021-03-18","close":69.39},{"date":"2021-03-19","close":73.01},{"date":"2021-03-22","close":72.35},{"date":"2021-03-23","close":71.24},{"date":"2021-03-24","close":69.6},{"date":"2021-03-25","close":68.21},{"date":"2021-03-26","close":69.07},{"date":"2021-03-29","close":69.38},{"date":"2021-03-30","close":69.31},{"date":"2021-03-31","close":74.03},{"date":"2021-04-01","close":77.73},{"date":"2021-04-05","close":79.53},{"date":"2021-04-06","close":83.29},{"date":"2021-04-07","close":83.8},{"date":"2021-04-08","close":85.98},{"date":"2021-04-09","close":85.53},{"date":"2021-04-12","close":83.98},{"date":"2021-04-13","close":83.9},{"date":"2021-04-14","close":83.49},{"date":"2021-04-15","close":84.43},{"date":"2021-04-16","close":76.22},{"date":"2021-04-19","close":73.91},{"date":"2021-04-20","close":71.32},{"date":"2021-04-21","close":72.51},{"date":"2021-04-22","close":71.99},{"date":"2021-04-23","close":74.99},{"date":"2021-04-26","close":76.73},{"date":"2021-04-27","close":77.58},{"date":"2021-04-28","close":66.33},{"date":"2021-04-29","close":68.21},{"date":"2021-04-30","close":66.37},{"date":"2021-05-03","close":63.71},{"date":"2021-05-04","close":62.3},{"date":"2021-05-05","close":61.83},{"date":"2021-05-06","close":59.22},{"date":"2021-05-07","close":59.86},{"date":"2021-05-10","close":58.36},{"date":"2021-05-11","close":59.71},{"date":"2021-05-12","close":57.12},{"date":"2021-05-13","close":55.45},{"date":"2021-05-14","close":58.05},{"date":"2021-05-17","close":58.1},{"date":"2021-05-18","close":58.28},{"date":"2021-05-19","close":58.63},{"date":"2021-05-20","close":61.34},{"date":"2021-05-21","close":60.86},{"date":"2021-05-24","close":62.91},{"date":"2021-05-25","close":63.76},{"date":"2021-05-26","close":62.94},{"date":"2021-05-27","close":64.3},{"date":"2021-05-28","close":65.3},{"date":"2021-06-01","close":64.37},{"date":"2021-06-02","close":64.07},{"date":"2021-06-03","close":62.61},{"date":"2021-06-04","close":62.89},{"date":"2021-06-07","close":65.43},{"date":"2021-06-08","close":66.04},{"date":"2021-06-09","close":66.12},{"date":"2021-06-10","close":68.25},{"date":"2021-06-11","close":68.18},{"date":"2021-06-14","close":68.67},{"date":"2021-06-15","close":70.54},{"date":"2021-06-16","close":69.66},{"date":"2021-06-17","close":73.14},{"date":"2021-06-18","close":74.19},{"date":"2021-06-21","close":71.13},{"date":"2021-06-22","close":73.16},{"date":"2021-06-23","close":74.79},{"date":"2021-06-24","close":76.28},{"date":"2021-06-25","close":76.84},{"date":"2021-06-28","close":78.8},{"date":"2021-06-29","close":78.67},{"date":"2021-06-30","close":78.95},{"date":"2021-07-01","close":79.86},{"date":"2021-07-02","close":79.31},{"date":"2021-07-06","close":80.29},{"date":"2021-07-07","close":77.72},{"date":"2021-07-08","close":75.88},{"date":"2021-07-09","close":76.99},{"date":"2021-07-12","close":73.34},{"date":"2021-07-13","close":72.11},{"date":"2021-07-14","close":69.76},{"date":"2021-07-15","close":70.03},{"date":"2021-07-16","close":68.73},{"date":"2021-07-19","close":71.36},{"date":"2021-07-20","close":71.43},{"date":"2021-07-21","close":72.23},{"date":"2021-07-22","close":72.71},{"date":"2021-07-23","close":76.91},{"date":"2021-07-26","close":76.49},{"date":"2021-07-27","close":74.29},{"date":"2021-07-28","close":76.65},{"date":"2021-07-29","close":72.04},{"date":"2021-07-30","close":58.9},{"date":"2021-08-02","close":57.12},{"date":"2021-08-03","close":60.01},{"date":"2021-08-04","close":60.13},{"date":"2021-08-05","close":60.33},{"date":"2021-08-06","close":58.78},{"date":"2021-08-09","close":58.85},{"date":"2021-08-10","close":57.24},{"date":"2021-08-11","close":56.8},{"date":"2021-08-12","close":56.76},{"date":"2021-08-13","close":56.06},{"date":"2021-08-16","close":56.31},{"date":"2021-08-17","close":56.1},{"date":"2021-08-18","close":54.15},{"date":"2021-08-19","close":52.6},{"date":"2021-08-20","close":53.86},{"date":"2021-08-23","close":54.73},{"date":"2021-08-24","close":55.18},{"date":"2021-08-25","close":56.17},{"date":"2021-08-26","close":57.24},{"date":"2021-08-27","close":57.22},{"date":"2021-08-30","close":56.49},{"date":"2021-08-31","close":55.57},{"date":"2021-09-01","close":56.99},{"date":"2021-09-02","close":56.88},{"date":"2021-09-03","close":56.59},{"date":"2021-09-07","close":55.74},{"date":"2021-09-08","close":54.41},{"date":"2021-09-09","close":55.12},{"date":"2021-09-10","close":54.24},{"date":"2021-09-13","close":55.13},{"date":"2021-09-14","close":54.43},{"date":"2021-09-15","close":54.23},{"date":"2021-09-16","close":54.21},{"date":"2021-09-17","close":54.77},{"date":"2021-09-20","close":52.51},{"date":"2021-09-21","close":52.42},{"date":"2021-09-22","close":54.18},{"date":"2021-09-23","close":54.02},{"date":"2021-09-24","close":54.2},{"date":"2021-09-27","close":53.77},{"date":"2021-09-28","close":51.95},{"date":"2021-09-29","close":50.37},{"date":"2021-09-30","close":50.95},{"date":"2021-10-01","close":52.62},{"date":"2021-10-04","close":49.62},{"date":"2021-10-05","close":50.0},{"date":"2021-10-06","close":50.36},{"date":"2021-10-07","close":51.81},{"date":"2021-10-08","close":51.64},{"date":"2021-10-11","close":50.93},{"date":"2021-10-12","close":51.41},{"date":"2021-10-13","close":51.57},{"date":"2021-10-14","close":52.52},{"date":"2021-10-15","close":52.67},{"date":"2021-10-18","close":53.59},{"date":"2021-10-19","close":55.58},{"date":"2021-10-20","close":62.68},{"date":"2021-10-21","close":61.35},{"date":"2021-10-22","close":58.06},{"date":"2021-10-25","close":50.68},{"date":"2021-10-26","close":47.89},{"date":"2021-10-27","close":45.36},{"date":"2021-10-28","close":45.61},{"date":"2021-10-29","close":44.64},{"date":"2021-11-01","close":45.26},{"date":"2021-11-02","close":44.35},{"date":"2021-11-03","close":44.68},{"date":"2021-11-04","close":43.64},{"date":"2021-11-05","close":46.22},{"date":"2021-11-08","close":46.56},{"date":"2021-11-09","close":46.64},{"date":"2021-11-10","close":45.86},{"date":"2021-11-11","close":45.01},{"date":"2021-11-12","close":45.96},{"date":"2021-11-15","close":47.94},{"date":"2021-11-16","close":48.79},{"date":"2021-11-17","close":47.47},{"date":"2021-11-18","close":46.0},{"date":"2021-11-19","close":44.76},{"date":"2021-11-22","close":43.07},{"date":"2021-11-23","close":41.77},{"date":"2021-11-24","close":42.34},{"date":"2021-11-26","close":42.8},{"date":"2021-11-29","close":40.54},{"date":"2021-11-30","close":40.06},{"date":"2021-12-01","close":37.29},{"date":"2021-12-02","close":37.58},{"date":"2021-12-03","close":35.84},{"date":"2021-12-06","close":37.82},{"date":"2021-12-07","close":38.68},{"date":"2021-12-08","close":40.52},{"date":"2021-12-09","close":38.75},{"date":"2021-12-10","close":37.26},{"date":"2021-12-13","close":36.04},{"date":"2021-12-14","close":35.62},{"date":"2021-12-15","close":36.05},{"date":"2021-12-16","close":34.93},{"date":"2021-12-17","close":36.51},{"date":"2021-12-20","close":35.76},{"date":"2021-12-21","close":36.74},{"date":"2021-12-22","close":37.26},{"date":"2021-12-23","close":37.42},{"date":"2021-12-27","close":36.93},{"date":"2021-12-28","close":36.52},{"date":"2021-12-29","close":35.95},{"date":"2021-12-30","close":37.95},{"date":"2021-12-31","close":36.35},{"date":"2022-01-03","close":36.41},{"date":"2022-01-04","close":33.13},{"date":"2022-01-05","close":32.84},{"date":"2022-01-06","close":32.69},{"date":"2022-01-07","close":32.42},{"date":"2022-01-10","close":32.7},{"date":"2022-01-11","close":34.0},{"date":"2022-01-12","close":34.43},{"date":"2022-01-13","close":32.97},{"date":"2022-01-14","close":32.83},{"date":"2022-01-18","close":31.69},{"date":"2022-01-19","close":31.64},{"date":"2022-01-20","close":31.95},{"date":"2022-01-21","close":29.45},{"date":"2022-01-24","close":31.11},{"date":"2022-01-25","close":28.46},{"date":"2022-01-26","close":26.74},{"date":"2022-01-27","close":26.88},{"date":"2022-01-28","close":26.84},{"date":"2022-01-31","close":29.56},{"date":"2022-02-01","close":30.01},{"date":"2022-02-02","close":27.33},{"date":"2022-02-03","close":24.51},{"date":"2022-02-04","close":27.25},{"date":"2022-02-07","close":26.46},{"date":"2022-02-08","close":26.68},{"date":"2022-02-09","close":26.8},{"date":"2022-02-10","close":25.55},{"date":"2022-02-11","close":25.4},{"date":"2022-02-14","close":24.71},{"date":"2022-02-15","close":25.88},{"date":"2022-02-16","close":25.73},{"date":"2022-02-17","close":24.69},{"date":"2022-02-18","close":23.86},{"date":"2022-02-22","close":23.92},{"date":"2022-02-23","close":23.39},{"date":"2022-02-24","close":25.34},{"date":"2022-02-25","close":26.35},{"date":"2022-02-28","close":26.75},{"date":"2022-03-01","close":26.41},{"date":"2022-03-02","close":26.03},{"date":"2022-03-03","close":24.93},{"date":"2022-03-04","close":24.18},{"date":"2022-03-07","close":23.09},{"date":"2022-03-08","close":23.06},{"date":"2022-03-09","close":25.26},{"date":"2022-03-10","close":23.92},{"date":"2022-03-11","close":23.08},{"date":"2022-03-14","close":22.37},{"date":"2022-03-15","close":22.74},{"date":"2022-03-16","close":24.31},{"date":"2022-03-17","close":24.89},{"date":"2022-03-18","close":26.32},{"date":"2022-03-21","close":25.54},{"date":"2022-03-22","close":26.45},{"date":"2022-03-23","close":25.66},{"date":"2022-03-24","close":26.34},{"date":"2022-03-25","close":25.49},{"date":"2022-03-28","close":26.45},{"date":"2022-03-29","close":26.67},{"date":"2022-03-30","close":25.69},{"date":"2022-03-31","close":24.61},{"date":"2022-04-01","close":24.81},{"date":"2022-04-04","close":27.4},{"date":"2022-04-05","close":26.13},{"date":"2022-04-06","close":24.44},{"date":"2022-04-07","close":23.57},{"date":"2022-04-08","close":23.55},{"date":"2022-04-11","close":23.25},{"date":"2022-04-12","close":22.68},{"date":"2022-04-13","close":22.95},{"date":"2022-04-14","close":22.16},{"date":"2022-04-18","close":21.83},{"date":"2022-04-19","close":22.72},{"date":"2022-04-20","close":21.04},{"date":"2022-04-21","close":20.23},{"date":"2022-04-22","close":19.59},{"date":"2022-04-25","close":20.0},{"date":"2022-04-26","close":19.22},{"date":"2022-04-27","close":18.67},{"date":"2022-04-28","close":21.2},{"date":"2022-04-29","close":20.52},{"date":"2022-05-02","close":22.16},{"date":"2022-05-03","close":22.39},{"date":"2022-05-04","close":24.2},{"date":"2022-05-05","close":22.63},{"date":"2022-05-06","close":22.69},{"date":"2022-05-09","close":21.08},{"date":"2022-05-10","close":20.22},{"date":"2022-05-11","close":18.89},{"date":"2022-05-12","close":20.16},{"date":"2022-05-13","close":21.47},{"date":"2022-05-16","close":21.49},{"date":"2022-05-17","close":22.48},{"date":"2022-05-18","close":22.09},{"date":"2022-05-19","close":23.14},{"date":"2022-05-20","close":22.91},{"date":"2022-05-23","close":22.59},{"date":"2022-05-24","close":17.25},{"date":"2022-05-25","close":18.9},{"date":"2022-05-26","close":19.54},{"date":"2022-05-27","close":20.45},{"date":"2022-05-31","close":19.65},{"date":"2022-06-01","close":18.93},{"date":"2022-06-02","close":20.04},{"date":"2022-06-03","close":19.46},{"date":"2022-06-06","close":19.94},{"date":"2022-06-07","close":19.97},{"date":"2022-06-08","close":20.79},{"date":"2022-06-09","close":20.25},{"date":"2022-06-10","close":19.24},{"date":"2022-06-13","close":17.22},{"date":"2022-06-14","close":17.19},{"date":"2022-06-15","close":19.07},{"date":"2022-06-16","close":17.45},{"date":"2022-06-17","close":18.18},{"date":"2022-06-21","close":18.42},{"date":"2022-06-22","close":18.89},{"date":"2022-06-23","close":19.9},{"date":"2022-06-24","close":21.47},{"date":"2022-06-27","close":20.73},{"date":"2022-06-28","close":19.7},{"date":"2022-06-29","close":19.96},{"date":"2022-06-30","close":18.16},{"date":"2022-07-01","close":18.71},{"date":"2022-07-05","close":20.23},{"date":"2022-07-06","close":19.73},{"date":"2022-07-07","close":20.27},{"date":"2022-07-08","close":20.24},{"date":"2022-07-11","close":18.51},{"date":"2022-07-12","close":18.5},{"date":"2022-07-13","close":18.41},{"date":"2022-07-14","close":17.56},{"date":"2022-07-15","close":20.4},{"date":"2022-07-18","close":20.25},{"date":"2022-07-19","close":20.64},{"date":"2022-07-20","close":21.27},{"date":"2022-07-21","close":20.94},{"date":"2022-07-22","close":18.11},{"date":"2022-07-25","close":18.06},{"date":"2022-07-26","close":17.25},{"date":"2022-07-27","close":19.2},{"date":"2022-07-28","close":19.3},{"date":"2022-07-29","close":19.48},{"date":"2022-08-01","close":19.99},{"date":"2022-08-02","close":22.31},{"date":"2022-08-03","close":22.44},{"date":"2022-08-04","close":22.53},{"date":"2022-08-05","close":22.55},{"date":"2022-08-08","close":22.9},{"date":"2022-08-09","close":22.54},{"date":"2022-08-10","close":22.9},{"date":"2022-08-11","close":22.86},{"date":"2022-08-12","close":23.43},{"date":"2022-08-15","close":23.38},{"date":"2022-08-16","close":22.99},{"date":"2022-08-17","close":22.49},{"date":"2022-08-18","close":22.56},{"date":"2022-08-19","close":21.77},{"date":"2022-08-22","close":21.24},{"date":"2022-08-23","close":20.57},{"date":"2022-08-24","close":21.04},{"date":"2022-08-25","close":24.01},{"date":"2022-08-26","close":23.08},{"date":"2022-08-29","close":22.91},{"date":"2022-08-30","close":21.96},{"date":"2022-08-31","close":23.04},{"date":"2022-09-01","close":22.74},{"date":"2022-09-02","close":22.07},{"date":"2022-09-06","close":22.1},{"date":"2022-09-07","close":23.47},{"date":"2022-09-08","close":24.0},{"date":"2022-09-09","close":25.55},{"date":"2022-09-12","close":25.7},{"date":"2022-09-13","close":24.59},{"date":"2022-09-14","close":24.76},{"date":"2022-09-15","close":25.63},{"date":"2022-09-16","close":24.92},{"date":"2022-09-19","close":25.42},{"date":"2022-09-20","close":24.76},{"date":"2022-09-21","close":23.91},{"date":"2022-09-22","close":23.21},{"date":"2022-09-23","close":22.59},{"date":"2022-09-26","close":22.81},{"date":"2022-09-27","close":22.64},{"date":"2022-09-28","close":23.84},{"date":"2022-09-29","close":23.19},{"date":"2022-09-30","close":23.3},{"date":"2022-10-03","close":23.7},{"date":"2022-10-04","close":24.9},{"date":"2022-10-05","close":24.63},{"date":"2022-10-06","close":25.83},{"date":"2022-10-07","close":25.12},{"date":"2022-10-10","close":24.65},{"date":"2022-10-11","close":22.99},{"date":"2022-10-12","close":23.07},{"date":"2022-10-13","close":22.2},{"date":"2022-10-14","close":21.35},{"date":"2022-10-17","close":22.53},{"date":"2022-10-18","close":23.32},{"date":"2022-10-19","close":23.04},{"date":"2022-10-20","close":22.97},{"date":"2022-10-21","close":21.5},{"date":"2022-10-24","close":21.98},{"date":"2022-10-25","close":22.59},{"date":"2022-10-26","close":22.04},{"date":"2022-10-27","close":21.89},{"date":"2022-10-28","close":24.9},{"date":"2022-10-31","close":24.6},{"date":"2022-11-01","close":24.2},{"date":"2022-11-02","close":23.48},{"date":"2022-11-03","close":22.78},{"date":"2022-11-04","close":22.39},{"date":"2022-11-07","close":22.58},{"date":"2022-11-08","close":22.62},{"date":"2022-11-09","close":21.28},{"date":"2022-11-10","close":23.17},{"date":"2022-11-11","close":24.2},{"date":"2022-11-14","close":24.42},{"date":"2022-11-15","close":26.29},{"date":"2022-11-16","close":25.36},{"date":"2022-11-17","close":24.52},{"date":"2022-11-18","close":24.38},{"date":"2022-11-21","close":23.8},{"date":"2022-11-22","close":24.5},{"date":"2022-11-23","close":25.03},{"date":"2022-11-25","close":24.99},{"date":"2022-11-28","close":24.36},{"date":"2022-11-29","close":24.0},{"date":"2022-11-30","close":25.42},{"date":"2022-12-01","close":25.58},{"date":"2022-12-02","close":24.86},{"date":"2022-12-05","close":23.93},{"date":"2022-12-06","close":22.72},{"date":"2022-12-07","close":22.68},{"date":"2022-12-08","close":22.62},{"date":"2022-12-09","close":23.16},{"date":"2022-12-12","close":23.61},{"date":"2022-12-13","close":26.42},{"date":"2022-12-14","close":26.22},{"date":"2022-12-15","close":25.16},{"date":"2022-12-16","close":24.8},{"date":"2022-12-19","close":24.17},{"date":"2022-12-20","close":24.44},{"date":"2022-12-21","close":25.14},{"date":"2022-12-22","close":24.72},{"date":"2022-12-23","close":24.53},{"date":"2022-12-27","close":23.43},{"date":"2022-12-28","close":22.86},{"date":"2022-12-29","close":23.82},{"date":"2022-12-30","close":24.28},{"date":"2023-01-03","close":22.89},{"date":"2023-01-04","close":23.78},{"date":"2023-01-05","close":23.59},{"date":"2023-01-06","close":24.46},{"date":"2023-01-09","close":24.88},{"date":"2023-01-10","close":25.94},{"date":"2023-01-11","close":27.01},{"date":"2023-01-12","close":26.44},{"date":"2023-01-13","close":26.69},{"date":"2023-01-17","close":26.62},{"date":"2023-01-18","close":26.08},{"date":"2023-01-19","close":26.77},{"date":"2023-01-20","close":26.6},{"date":"2023-01-23","close":26.69},{"date":"2023-01-24","close":25.83},{"date":"2023-01-25","close":26.12},{"date":"2023-01-26","close":26.37},{"date":"2023-01-27","close":26.74},{"date":"2023-01-30","close":25.92},{"date":"2023-01-31","close":26.29},{"date":"2023-02-01","close":26.7},{"date":"2023-02-02","close":29.1},{"date":"2023-02-03","close":27.48},{"date":"2023-02-06","close":27.89},{"date":"2023-02-07","close":26.45},{"date":"2023-02-08","close":25.88},{"date":"2023-02-09","close":24.73},{"date":"2023-02-10","close":24.84},{"date":"2023-02-13","close":24.7},{"date":"2023-02-14","close":24.68},{"date":"2023-02-15","close":25.38},{"date":"2023-02-16","close":24.84},{"date":"2023-02-17","close":24.43},{"date":"2023-02-21","close":24.45},{"date":"2023-02-22","close":25.14},{"date":"2023-02-23","close":25.5},{"date":"2023-02-24","close":25.03},{"date":"2023-02-27","close":24.99},{"date":"2023-02-28","close":25.11},{"date":"2023-03-01","close":24.97},{"date":"2023-03-02","close":25.34},{"date":"2023-03-03","close":26.4},{"date":"2023-03-06","close":26.68},{"date":"2023-03-07","close":26.64},{"date":"2023-03-08","close":25.74},{"date":"2023-03-09","close":24.84},{"date":"2023-03-10","close":24.17},{"date":"2023-03-13","close":23.69},{"date":"2023-03-14","close":24.99},{"date":"2023-03-15","close":25.03},{"date":"2023-03-16","close":26.53},{"date":"2023-03-17","close":26.37},{"date":"2023-03-20","close":26.75},{"date":"2023-03-21","close":27.52},{"date":"2023-03-22","close":27.47},{"date":"2023-03-23","close":27.61},{"date":"2023-03-24","close":27.47},{"date":"2023-03-27","close":28.07},{"date":"2023-03-28","close":26.84},{"date":"2023-03-29","close":26.5},{"date":"2023-03-30","close":26.34},{"date":"2023-03-31","close":27.27},{"date":"2023-04-03","close":27.75},{"date":"2023-04-04","close":27.98},{"date":"2023-04-05","close":27.33},{"date":"2023-04-06","close":28.25},{"date":"2023-04-10","close":27.94},{"date":"2023-04-11","close":28.19},{"date":"2023-04-12","close":27.74},{"date":"2023-04-13","close":28.46},{"date":"2023-04-14","close":28.58},{"date":"2023-04-17","close":28.62},{"date":"2023-04-18","close":28.18},{"date":"2023-04-19","close":28.22},{"date":"2023-04-20","close":27.53},{"date":"2023-04-21","close":27.39},{"date":"2023-04-24","close":27.63},{"date":"2023-04-25","close":27.74},{"date":"2023-04-26","close":26.61},{"date":"2023-04-27","close":27.27},{"date":"2023-04-28","close":23.0},{"date":"2023-05-01","close":22.06},{"date":"2023-05-02","close":21.37},{"date":"2023-05-03","close":20.91},{"date":"2023-05-04","close":20.78},{"date":"2023-05-05","close":21.01},{"date":"2023-05-08","close":21.59},{"date":"2023-05-09","close":21.47},{"date":"2023-05-10","close":21.53},{"date":"2023-05-11","close":21.48},{"date":"2023-05-12","close":21.4},{"date":"2023-05-15","close":22.05},{"date":"2023-05-16","close":21.59},{"date":"2023-05-17","close":21.95},{"date":"2023-05-18","close":22.46},{"date":"2023-05-19","close":22.7},{"date":"2023-05-22","close":23.26},{"date":"2023-05-23","close":23.76},{"date":"2023-05-24","close":24.31},{"date":"2023-05-25","close":23.74},{"date":"2023-05-26","close":24.23},{"date":"2023-05-30","close":24.41},{"date":"2023-05-31","close":23.94},{"date":"2023-06-01","close":23.61},{"date":"2023-06-02","close":23.47},{"date":"2023-06-05","close":24.1},{"date":"2023-06-06","close":24.63},{"date":"2023-06-07","close":24.35},{"date":"2023-06-08","close":23.94},{"date":"2023-06-09","close":23.87},{"date":"2023-06-12","close":24.1},{"date":"2023-06-13","close":24.25},{"date":"2023-06-14","close":24.42},{"date":"2023-06-15","close":24.96},{"date":"2023-06-16","close":25.36},{"date":"2023-06-20","close":25.21},{"date":"2023-06-21","close":24.9},{"date":"2023-06-22","close":26.14},{"date":"2023-06-23","close":26.24},{"date":"2023-06-26","close":25.61},{"date":"2023-06-27","close":26.4},{"date":"2023-06-28","close":28.14},{"date":"2023-06-29","close":27.64},{"date":"2023-06-30","close":27.34},{"date":"2023-07-03","close":27.24},{"date":"2023-07-05","close":27.73},{"date":"2023-07-06","close":27.2},{"date":"2023-07-07","close":27.45},{"date":"2023-07-10","close":27.51},{"date":"2023-07-11","close":28.62},{"date":"2023-07-12","close":28.77},{"date":"2023-07-13","close":28.63},{"date":"2023-07-14","close":28.71},{"date":"2023-07-17","close":29.15},{"date":"2023-07-18","close":30.31},{"date":"2023-07-19","close":29.84},{"date":"2023-07-20","close":28.46},{"date":"2023-07-21","close":27.96},{"date":"2023-07-24","close":27.79},{"date":"2023-07-25","close":27.2},{"date":"2023-07-26","close":27.7},{"date":"2023-07-27","close":26.86},{"date":"2023-07-28","close":28.45},{"date":"2023-07-31","close":28.99},{"date":"2023-08-01","close":28.96},{"date":"2023-08-02","close":27.85},{"date":"2023-08-03","close":27.16},{"date":"2023-08-04","close":26.66},{"date":"2023-08-07","close":27.17},{"date":"2023-08-08","close":26.79},{"date":"2023-08-09","close":26.18},{"date":"2023-08-10","close":25.92},{"date":"2023-08-11","close":25.78},{"date":"2023-08-14","close":26.15},{"date":"2023-08-15","close":25.7},{"date":"2023-08-16","close":26.21},{"date":"2023-08-17","close":26.7},{"date":"2023-08-18","close":26.45},{"date":"2023-08-21","close":27.52},{"date":"2023-08-22","close":26.97},{"date":"2023-08-23","close":27.29},{"date":"2023-08-24","close":26.74},{"date":"2023-08-25","close":26.91},{"date":"2023-08-28","close":27.11},{"date":"2023-08-29","close":27.36},{"date":"2023-08-30","close":27.29},{"date":"2023-08-31","close":27.49},{"date":"2023-09-01","close":27.65},{"date":"2023-09-05","close":28.78},{"date":"2023-09-06","close":27.65},{"date":"2023-09-07","close":28.0},{"date":"2023-09-08","close":27.55},{"date":"2023-09-11","close":27.91},{"date":"2023-09-12","close":27.87},{"date":"2023-09-13","close":26.3},{"date":"2023-09-14","close":26.02},{"date":"2023-09-15","close":25.71},{"date":"2023-09-18","close":25.4},{"date":"2023-09-19","close":26.21},{"date":"2023-09-20","close":27.02},{"date":"2023-09-21","close":26.45},{"date":"2023-09-22","close":26.72},{"date":"2023-09-25","close":26.06},{"date":"2023-09-26","close":25.91},{"date":"2023-09-27","close":26.07},{"date":"2023-09-28","close":26.49},{"date":"2023-09-29","close":27.03},{"date":"2023-10-02","close":27.04},{"date":"2023-10-03","close":25.95},{"date":"2023-10-04","close":26.39},{"date":"2023-10-05","close":27.01},{"date":"2023-10-06","close":28.08},{"date":"2023-10-09","close":28.24},{"date":"2023-10-10","close":28.6},{"date":"2023-10-11","close":28.46},{"date":"2023-10-12","close":27.77},{"date":"2023-10-13","close":26.62},{"date":"2023-10-16","close":27.51},{"date":"2023-10-17","close":28.0},{"date":"2023-10-18","close":26.83},{"date":"2023-10-19","close":26.55},{"date":"2023-10-20","close":25.96},{"date":"2023-10-23","close":26.64},{"date":"2023-10-24","close":26.79},{"date":"2023-10-25","close":25.56},{"date":"2023-10-26","close":24.1},{"date":"2023-10-27","close":24.36},{"date":"2023-10-30","close":25.1},{"date":"2023-10-31","close":29.88},{"date":"2023-11-01","close":29.92},{"date":"2023-11-02","close":30.72},{"date":"2023-11-03","close":30.94},{"date":"2023-11-06","close":30.92},{"date":"2023-11-07","close":30.95},{"date":"2023-11-08","close":31.37},{"date":"2023-11-09","close":31.26},{"date":"2023-11-10","close":31.07},{"date":"2023-11-13","close":31.49},{"date":"2023-11-14","close":32.17},{"date":"2023-11-15","close":31.66},{"date":"2023-11-16","close":31.27},{"date":"2023-11-17","close":31.49},{"date":"2023-11-20","close":32.13},{"date":"2023-11-21","close":31.57},{"date":"2023-11-22","close":31.76},{"date":"2023-11-24","close":31.67},{"date":"2023-11-27","close":32.08},{"date":"2023-11-28","close":32.25},{"date":"2023-11-29","close":33.28},{"date":"2023-11-30","close":34.07},{"date":"2023-12-01","close":34.79},{"date":"2023-12-04","close":34.5},{"date":"2023-12-05","close":34.11},{"date":"2023-12-06","close":33.52},{"date":"2023-12-07","close":34.02},{"date":"2023-12-08","close":34.91},{"date":"2023-12-11","close":35.36},{"date":"2023-12-12","close":36.13},{"date":"2023-12-13","close":36.51},{"date":"2023-12-14","close":37.01},{"date":"2023-12-15","close":37.37},{"date":"2023-12-18","close":37.7},{"date":"2023-12-19","close":38.04},{"date":"2023-12-20","close":37.12},{"date":"2023-12-21","close":37.36},{"date":"2023-12-22","close":37.38},{"date":"2023-12-26","close":37.16},{"date":"2023-12-27","close":37.3},{"date":"2023-12-28","close":37.27},{"date":"2023-12-29","close":37.04},{"date":"2024-01-02","close":36.21},{"date":"2024-01-03","close":35.86},{"date":"2024-01-04","close":35.78},{"date":"2024-01-05","close":35.92},{"date":"2024-01-08","close":37.38},{"date":"2024-01-09","close":37.79},{"date":"2024-01-10","close":37.76},{"date":"2024-01-11","close":37.71},{"date":"2024-01-12","close":37.13},{"date":"2024-01-16","close":36.77},{"date":"2024-01-17","close":36.41},{"date":"2024-01-18","close":37.09},{"date":"2024-01-19","close":37.1},{"date":"2024-01-22","close":37.16},{"date":"2024-01-23","close":36.96},{"date":"2024-01-24","close":36.52},{"date":"2024-01-25","close":36.99},{"date":"2024-01-26","close":37.7},{"date":"2024-01-29","close":39.17},{"date":"2024-01-30","close":38.64},{"date":"2024-01-31","close":37.47},{"date":"2024-02-01","close":37.58},{"date":"2024-02-02","close":39.75},{"date":"2024-02-05","close":39.67},{"date":"2024-02-06","close":41.05},{"date":"2024-02-07","close":40.83},{"date":"2024-02-08","close":40.72},{"date":"2024-02-09","close":36.87},{"date":"2024-02-12","close":35.51},{"date":"2024-02-13","close":35.71},{"date":"2024-02-14","close":35.82},{"date":"2024-02-15","close":36.58},{"date":"2024-02-16","close":35.28},{"date":"2024-02-20","close":35.11},{"date":"2024-02-21","close":35.44},{"date":"2024-02-22","close":35.99},{"date":"2024-02-23","close":35.86},{"date":"2024-02-26","close":35.39},{"date":"2024-02-27","close":36.08},{"date":"2024-02-28","close":36.12},{"date":"2024-02-29","close":36.7},{"date":"2024-03-01","close":36.4},{"date":"2024-03-04","close":36.4},{"date":"2024-03-05","close":35.69},{"date":"2024-03-06","close":34.62},{"date":"2024-03-07","close":35.52},{"date":"2024-03-08","close":34.9},{"date":"2024-03-11","close":34.34},{"date":"2024-03-12","close":34.87},{"date":"2024-03-13","close":34.6},{"date":"2024-03-14","close":34.07},{"date":"2024-03-15","close":34.19},{"date":"2024-03-18","close":33.98},{"date":"2024-03-19","close":33.89},{"date":"2024-03-20","close":34.29},{"date":"2024-03-21","close":34.33},{"date":"2024-03-22","close":33.89},{"date":"2024-03-25","close":34.97},{"date":"2024-03-26","close":35.51},{"date":"2024-03-27","close":34.88},{"date":"2024-03-28","close":34.67},{"date":"2024-04-01","close":35.32},{"date":"2024-04-02","close":35.13},{"date":"2024-04-03","close":35.28},{"date":"2024-04-04","close":34.67},{"date":"2024-04-05","close":34.28},{"date":"2024-04-08","close":33.98},{"date":"2024-04-09","close":34.66},{"date":"2024-04-10","close":33.5},{"date":"2024-04-11","close":34.02},{"date":"2024-04-12","close":33.54},{"date":"2024-04-15","close":32.58},{"date":"2024-04-16","close":32.7},{"date":"2024-04-17","close":32.77},{"date":"2024-04-18","close":32.91},{"date":"2024-04-19","close":32.4},{"date":"2024-04-22","close":32.73},{"date":"2024-04-23","close":33.02},{"date":"2024-04-24","close":32.85},{"date":"2024-04-25","close":32.64},{"date":"2024-04-26","close":33.96},{"date":"2024-04-29","close":33.78},{"date":"2024-04-30","close":33.45},{"date":"2024-05-01","close":40.48},{"date":"2024-05-02","close":40.5},{"date":"2024-05-03","close":40.41},{"date":"2024-05-06","close":41.38},{"date":"2024-05-07","close":41.9},{"date":"2024-05-08","close":42.64},{"date":"2024-05-09","close":42.65},{"date":"2024-05-10","close":42.0},{"date":"2024-05-13","close":41.85},{"date":"2024-05-14","close":42.02},{"date":"2024-05-15","close":42.44},{"date":"2024-05-16","close":42.77},{"date":"2024-05-17","close":42.78},{"date":"2024-05-20","close":42.64},{"date":"2024-05-21","close":41.51},{"date":"2024-05-22","close":41.38},{"date":"2024-05-23","close":41.3},{"date":"2024-05-24","close":41.44},{"date":"2024-05-28","close":41.5},{"date":"2024-05-29","close":42.12},{"date":"2024-05-30","close":41.38},{"date":"2024-05-31","close":41.49},{"date":"2024-06-03","close":41.2},{"date":"2024-06-04","close":40.68},{"date":"2024-06-05","close":41.21},{"date":"2024-06-06","close":42.73},{"date":"2024-06-07","close":44.11},{"date":"2024-06-10","close":44.04},{"date":"2024-06-11","close":43.79},{"date":"2024-06-12","close":43.9},{"date":"2024-06-13","close":43.23},{"date":"2024-06-14","close":43.51},{"date":"2024-06-17","close":43.83},{"date":"2024-06-18","close":44.22},{"date":"2024-06-20","close":44.01},{"date":"2024-06-21","close":43.62},{"date":"2024-06-24","close":43.12},{"date":"2024-06-25","close":44.98},{"date":"2024-06-26","close":44.4},{"date":"2024-06-27","close":44.12},{"date":"2024-06-28","close":44.07},{"date":"2024-07-01","close":43.08},{"date":"2024-07-02","close":43.26},{"date":"2024-07-03","close":43.12},{"date":"2024-07-05","close":43.51},{"date":"2024-07-08","close":43.44},{"date":"2024-07-09","close":43.34},{"date":"2024-07-10","close":42.74},{"date":"2024-07-11","close":42.12},{"date":"2024-07-12","close":41.29},{"date":"2024-07-15","close":41.36},{"date":"2024-07-16","close":40.76},{"date":"2024-07-17","close":40.7},{"date":"2024-07-18","close":40.96},{"date":"2024-07-19","close":40.78},{"date":"2024-07-22","close":41.1},{"date":"2024-07-23","close":40.82},{"date":"2024-07-24","close":38.81},{"date":"2024-07-25","close":37.88},{"date":"2024-07-26","close":37.55},{"date":"2024-07-29","close":37.36},{"date":"2024-07-30","close":37.35},{"date":"2024-07-31","close":31.95},{"date":"2024-08-01","close":31.24},{"date":"2024-08-02","close":29.1},{"date":"2024-08-05","close":28.66},{"date":"2024-08-06","close":28.85},{"date":"2024-08-07","close":28.79},{"date":"2024-08-08","close":29.27},{"date":"2024-08-09","close":28.99},{"date":"2024-08-12","close":29.01},{"date":"2024-08-13","close":29.75},{"date":"2024-08-14","close":29.28},{"date":"2024-08-15","close":30.67},{"date":"2024-08-16","close":31.01},{"date":"2024-08-19","close":31.77},{"date":"2024-08-20","close":31.65},{"date":"2024-08-21","close":32.52},{"date":"2024-08-22","close":32.02},{"date":"2024-08-23","close":32.34},{"date":"2024-08-26","close":31.7},{"date":"2024-08-27","close":31.53},{"date":"2024-08-28","close":31.27},{"date":"2024-08-29","close":31.2},{"date":"2024-08-30","close":32.04},{"date":"2024-09-03","close":31.31},{"date":"2024-09-04","close":30.83},{"date":"2024-09-05","close":30.81},{"date":"2024-09-06","close":29.25},{"date":"2024-09-09","close":29.41},{"date":"2024-09-10","close":29.12},{"date":"2024-09-11","close":29.22},{"date":"2024-09-12","close":29.31},{"date":"2024-09-13","close":28.86},{"date":"2024-09-16","close":28.89},{"date":"2024-09-17","close":29.36},{"date":"2024-09-18","close":29.89},{"date":"2024-09-19","close":30.52},{"date":"2024-09-20","close":30.38},{"date":"2024-09-23","close":30.46},{"date":"2024-09-24","close":31.65},{"date":"2024-09-25","close":32.15},{"date":"2024-09-26","close":32.72},{"date":"2024-09-27","close":32.48},{"date":"2024-09-30","close":32.37},{"date":"2024-10-01","close":32.76},{"date":"2024-10-02","close":33.21},{"date":"2024-10-03","close":32.77},{"date":"2024-10-04","close":33.25},{"date":"2024-10-07","close":32.58},{"date":"2024-10-08","close":32.92},{"date":"2024-10-09","close":33.84},{"date":"2024-10-10","close":33.74},{"date":"2024-10-11","close":34.15},{"date":"2024-10-14","close":33.98},{"date":"2024-10-15","close":33.67},{"date":"2024-10-16","close":33.37},{"date":"2024-10-17","close":32.94},{"date":"2024-10-18","close":33.18},{"date":"2024-10-21","close":33.03},{"date":"2024-10-22","close":31.94},{"date":"2024-10-23","close":31.54},{"date":"2024-10-24","close":31.83},{"date":"2024-10-25","close":32.35},{"date":"2024-10-28","close":32.26},{"date":"2024-10-29","close":32.43},{"date":"2024-10-30","close":32.59},{"date":"2024-10-31","close":31.79},{"date":"2024-11-01","close":32.02},{"date":"2024-11-04","close":32.28},{"date":"2024-11-05","close":32.72},{"date":"2024-11-06","close":33.76},{"date":"2024-11-07","close":33.93},{"date":"2024-11-08","close":29.18},{"date":"2024-11-11","close":30.39},{"date":"2024-11-12","close":30.67},{"date":"2024-11-13","close":29.98},{"date":"2024-11-14","close":29.37},{"date":"2024-11-15","close":28.24},{"date":"2024-11-18","close":28.99},{"date":"2024-11-19","close":29.69},{"date":"2024-11-20","close":29.23},{"date":"2024-11-21","close":29.31},{"date":"2024-11-22","close":30.02},{"date":"2024-11-25","close":30.51},{"date":"2024-11-26","close":31.0},{"date":"2024-11-27","close":30.32},{"date":"2024-11-29","close":30.32},{"date":"2024-12-02","close":30.43},{"date":"2024-12-03","close":31.34},{"date":"2024-12-04","close":32.3},{"date":"2024-12-05","close":31.58},{"date":"2024-12-06","close":32.28},{"date":"2024-12-09","close":33.06},{"date":"2024-12-10","close":31.83},{"date":"2024-12-11","close":31.93},{"date":"2024-12-12","close":30.84},{"date":"2024-12-13","close":30.65},{"date":"2024-12-16","close":30.3},{"date":"2024-12-17","close":31.0},{"date":"2024-12-18","close":29.87},{"date":"2024-12-19","close":29.61},{"date":"2024-12-20","close":29.49},{"date":"2024-12-23","close":29.47},{"date":"2024-12-24","close":29.9},{"date":"2024-12-26","close":29.92},{"date":"2024-12-27","close":29.56},{"date":"2024-12-30","close":29.15},{"date":"2024-12-31","close":29.0},{"date":"2025-01-02","close":30.58},{"date":"2025-01-03","close":30.94},{"date":"2025-01-06","close":32.41},{"date":"2025-01-07","close":31.81},{"date":"2025-01-08","close":30.87},{"date":"2025-01-10","close":30.66},{"date":"2025-01-13","close":30.41},{"date":"2025-01-14","close":29.79},{"date":"2025-01-15","close":30.63},{"date":"2025-01-16","close":30.39},{"date":"2025-01-17","close":30.53},{"date":"2025-01-21","close":32.07},{"date":"2025-01-22","close":31.64},{"date":"2025-01-23","close":32.83},{"date":"2025-01-24","close":32.9},{"date":"2025-01-27","close":33.48},{"date":"2025-01-28","close":32.9},{"date":"2025-01-29","close":33.22},{"date":"2025-01-30","close":32.93},{"date":"2025-01-31","close":32.96},{"date":"2025-02-03","close":33.08},{"date":"2025-02-04","close":33.39},{"date":"2025-02-05","close":33.3},{"date":"2025-02-06","close":33.59},{"date":"2025-02-07","close":40.0},{"date":"2025-02-10","close":39.64},{"date":"2025-02-11","close":39.57},{"date":"2025-02-12","close":39.1},{"date":"2025-02-13","close":39.09},{"date":"2025-02-14","close":38.87},{"date":"2025-02-18","close":39.32},{"date":"2025-02-19","close":38.69},{"date":"2025-02-20","close":39.56},{"date":"2025-02-21","close":37.73},{"date":"2025-02-24","close":36.95},{"date":"2025-02-25","close":36.61},{"date":"2025-02-26","close":36.88},{"date":"2025-02-27","close":36.17},{"date":"2025-02-28","close":36.98},{"date":"2025-03-03","close":35.57},{"date":"2025-03-04","close":35.2},{"date":"2025-03-05","close":36.2},{"date":"2025-03-06","close":34.51},{"date":"2025-03-07","close":34.3},{"date":"2025-03-10","close":31.75},{"date":"2025-03-11","close":31.39},{"date":"2025-03-12","close":33.28},{"date":"2025-03-13","close":31.13},{"date":"2025-03-14","close":31.95},{"date":"2025-03-17","close":32.07},{"date":"2025-03-18","close":31.3},{"date":"2025-03-19","close":31.6},{"date":"2025-03-20","close":31.42},{"date":"2025-03-21","close":32.42},{"date":"2025-03-24","close":34.04},{"date":"2025-03-25","close":34.63},{"date":"2025-03-26","close":32.91},{"date":"2025-03-27","close":32.24},{"date":"2025-03-28","close":31.47},{"date":"2025-03-31","close":31.0},{"date":"2025-04-01","close":31.0},{"date":"2025-04-02","close":31.38},{"date":"2025-04-03","close":27.51},{"date":"2025-04-04","close":25.78},{"date":"2025-04-07","close":25.4},{"date":"2025-04-08","close":24.68},{"date":"2025-04-09","close":28.14},{"date":"2025-04-10","close":26.23},{"date":"2025-04-11","close":26.37},{"date":"2025-04-14","close":25.85},{"date":"2025-04-15","close":25.99},{"date":"2025-04-16","close":25.45},{"date":"2025-04-17","close":25.26},{"date":"2025-04-21","close":24.21},{"date":"2025-04-22","close":24.68},{"date":"2025-04-23","close":25.61},{"date":"2025-04-24","close":25.75},{"date":"2025-04-25","close":26.06},{"date":"2025-04-28","close":26.17},{"date":"2025-04-29","close":26.28},{"date":"2025-04-30","close":25.32},{"date":"2025-05-01","close":25.49},{"date":"2025-05-02","close":26.87},{"date":"2025-05-05","close":27.48},{"date":"2025-05-06","close":26.99},{"date":"2025-05-07","close":27.34},{"date":"2025-05-08","close":27.86},{"date":"2025-05-09","close":29.22},{"date":"2025-05-12","close":32.84},{"date":"2025-05-13","close":32.93},{"date":"2025-05-14","close":32.89},{"date":"2025-05-15","close":32.24},{"date":"2025-05-16","close":32.57},{"date":"2025-05-19","close":32.02},{"date":"2025-05-20","close":32.26},{"date":"2025-05-21","close":32.22},{"date":"2025-05-22","close":31.75},{"date":"2025-05-23","close":30.9},{"date":"2025-05-27","close":31.49},{"date":"2025-05-28","close":31.43},{"date":"2025-05-29","close":31.06},{"date":"2025-05-30","close":31.11},{"date":"2025-06-02","close":31.91},{"date":"2025-06-03","close":33.13},{"date":"2025-06-04","close":33.81},{"date":"2025-06-05","close":33.76},{"date":"2025-06-06","close":34.2},{"date":"2025-06-09","close":34.14},{"date":"2025-06-10","close":35.11},{"date":"2025-06-11","close":34.75},{"date":"2025-06-12","close":34.02},{"date":"2025-06-13","close":33.84},{"date":"2025-06-16","close":35.22},{"date":"2025-06-17","close":34.54},{"date":"2025-06-18","close":34.78},{"date":"2025-06-20","close":34.22},{"date":"2025-06-23","close":34.0},{"date":"2025-06-24","close":35.74},{"date":"2025-06-25","close":35.34},{"date":"2025-06-26","close":35.13},{"date":"2025-06-27","close":35.95},{"date":"2025-06-30","close":35.86},{"date":"2025-07-01","close":35.68},{"date":"2025-07-02","close":35.74},{"date":"2025-07-03","close":35.68},{"date":"2025-07-07","close":35.67},{"date":"2025-07-08","close":35.76},{"date":"2025-07-09","close":35.89},{"date":"2025-07-10","close":35.8},{"date":"2025-07-11","close":35.42},{"date":"2025-07-14","close":35.98},{"date":"2025-07-15","close":36.53},{"date":"2025-07-16","close":36.08},{"date":"2025-07-17","close":36.08},{"date":"2025-07-18","close":37.11},{"date":"2025-07-21","close":38.0},{"date":"2025-07-22","close":38.11},{"date":"2025-07-23","close":37.79},{"date":"2025-07-24","close":37.67},{"date":"2025-07-25","close":37.91},{"date":"2025-07-28","close":38.52},{"date":"2025-07-29","close":38.32},{"date":"2025-07-30","close":38.3},{"date":"2025-07-31","close":38.6},{"date":"2025-08-01","close":37.76},{"date":"2025-08-04","close":39.07},{"date":"2025-08-05","close":38.88},{"date":"2025-08-06","close":39.1},{"date":"2025-08-07","close":39.17},{"date":"2025-08-08","close":35.13},{"date":"2025-08-11","close":34.19},{"date":"2025-08-12","close":34.81},{"date":"2025-08-13","close":35.78},{"date":"2025-08-14","close":36.35},{"date":"2025-08-15","close":35.78},{"date":"2025-08-18","close":36.1},{"date":"2025-08-19","close":35.22},{"date":"2025-08-20","close":35.48},{"date":"2025-08-21","close":34.87},{"date":"2025-08-22","close":35.61},{"date":"2025-08-25","close":35.51},{"date":"2025-08-26","close":36.06},{"date":"2025-08-27","close":36.16},{"date":"2025-08-28","close":36.7},{"date":"2025-08-29","close":36.63},{"date":"2025-09-02","close":36.73},{"date":"2025-09-03","close":37.12},{"date":"2025-09-04","close":37.12},{"date":"2025-09-05","close":37.94},{"date":"2025-09-08","close":37.95},{"date":"2025-09-09","close":36.5},{"date":"2025-09-10","close":35.29},{"date":"2025-09-11","close":34.96},{"date":"2025-09-12","close":35.03},{"date":"2025-09-15","close":36.26},{"date":"2025-09-16","close":36.25},{"date":"2025-09-17","close":36.49},{"date":"2025-09-18","close":36.3},{"date":"2025-09-19","close":35.81},{"date":"2025-09-22","close":35.31},{"date":"2025-09-23","close":35.27},{"date":"2025-09-24","close":33.0},{"date":"2025-09-25","close":33.45},{"date":"2025-09-26","close":33.6},{"date":"2025-09-29","close":33.32},{"date":"2025-09-30","close":32.17},{"date":"2025-10-01","close":31.85},{"date":"2025-10-02","close":31.9},{"date":"2025-10-03","close":31.95},{"date":"2025-10-06","close":32.04},{"date":"2025-10-07","close":31.39},{"date":"2025-10-08","close":31.79},{"date":"2025-10-09","close":31.87},{"date":"2025-10-10","close":30.4},{"date":"2025-10-13","close":32.27},{"date":"2025-10-14","close":33.12},{"date":"2025-10-15","close":33.33},{"date":"2025-10-16","close":32.59},{"date":"2025-10-17","close":32.39},{"date":"2025-10-20","close":32.9},{"date":"2025-10-21","close":33.75},{"date":"2025-10-22","close":32.99},{"date":"2025-10-23","close":33.45},{"date":"2025-10-24","close":33.97},{"date":"2025-10-27","close":35.24},{"date":"2025-10-28","close":33.2},{"date":"2025-10-29","close":32.81},{"date":"2025-10-30","close":32.51},{"date":"2025-10-31","close":33.1},{"date":"2025-11-03","close":33.7},{"date":"2025-11-04","close":32.91},{"date":"2025-11-05","close":25.75},{"date":"2025-11-06","close":26.28},{"date":"2025-11-07","close":27.09},{"date":"2025-11-10","close":27.01},{"date":"2025-11-11","close":27.36},{"date":"2025-11-12","close":27.32},{"date":"2025-11-13","close":26.77},{"date":"2025-11-14","close":26.62},{"date":"2025-11-17","close":25.52},{"date":"2025-11-18","close":25.77},{"date":"2025-11-19","close":25.49},{"date":"2025-11-20","close":24.81},{"date":"2025-11-21","close":24.96},{"date":"2025-11-24","close":24.79},{"date":"2025-11-25","close":25.51},{"date":"2025-11-26","close":25.57},{"date":"2025-11-28","close":26.12},{"date":"2025-12-01","close":26.84},{"date":"2025-12-02","close":26.89},{"date":"2025-12-03","close":27.41},{"date":"2025-12-04","close":27.23},{"date":"2025-12-05","close":26.75},{"date":"2025-12-08","close":27.15},{"date":"2025-12-09","close":27.18},{"date":"2025-12-10","close":27.79},{"date":"2025-12-11","close":26.88},{"date":"2025-12-12","close":25.99},{"date":"2025-12-15","close":25.76},{"date":"2025-12-16","close":25.78},{"date":"2025-12-17","close":25.88},{"date":"2025-12-18","close":26.24},{"date":"2025-12-19","close":26.08},{"date":"2025-12-22","close":26.39},{"date":"2025-12-23","close":26.02},{"date":"2025-12-24","close":26.13},{"date":"2025-12-26","close":26.14},{"date":"2025-12-29","close":25.88},{"date":"2025-12-30","close":26.03},{"date":"2025-12-31","close":25.89},{"date":"2026-01-02","close":26.56},{"date":"2026-01-05","close":26.5},{"date":"2026-01-06","close":27.07},{"date":"2026-01-07","close":27.49},{"date":"2026-01-08","close":26.8},{"date":"2026-01-09","close":27.14},{"date":"2026-01-12","close":26.82},{"date":"2026-01-13","close":27.57},{"date":"2026-01-14","close":27.07},{"date":"2026-01-15","close":26.79},{"date":"2026-01-16","close":25.91},{"date":"2026-01-20","close":25.39},{"date":"2026-01-21","close":24.99},{"date":"2026-01-22","close":25.65},{"date":"2026-01-23","close":25.91},{"date":"2026-01-26","close":25.9},{"date":"2026-01-27","close":23.41},{"date":"2026-01-28","close":22.56},{"date":"2026-01-29","close":22.35},{"date":"2026-01-30","close":22.13},{"date":"2026-02-02","close":22.0},{"date":"2026-02-03","close":20.77},{"date":"2026-02-04","close":19.87},{"date":"2026-02-05","close":19.32},{"date":"2026-02-06","close":19.6},{"date":"2026-02-09","close":20.14},{"date":"2026-02-10","close":20.33},{"date":"2026-02-11","close":19.09},{"date":"2026-02-12","close":18.54},{"date":"2026-02-13","close":15.42},{"date":"2026-02-17","close":15.51},{"date":"2026-02-18","close":16.38},{"date":"2026-02-19","close":16.77},{"date":"2026-02-20","close":17.77},{"date":"2026-02-23","close":16.69},{"date":"2026-02-24","close":16.95},{"date":"2026-02-25","close":17.57},{"date":"2026-02-26","close":17.81},{"date":"2026-02-27","close":17.13},{"date":"2026-03-02","close":17.48},{"date":"2026-03-03","close":19.1},{"date":"2026-03-04","close":19.38},{"date":"2026-03-05","close":19.75},{"date":"2026-03-06","close":20.01},{"date":"2026-03-09","close":19.65},{"date":"2026-03-10","close":19.37},{"date":"2026-03-11","close":19.38},{"date":"2026-03-12","close":18.09},{"date":"2026-03-13","close":18.18},{"date":"2026-03-16","close":18.27},{"date":"2026-03-17","close":18.56},{"date":"2026-03-18","close":18.77},{"date":"2026-03-19","close":18.66},{"date":"2026-03-20","close":18.68},{"date":"2026-03-23","close":18.92},{"date":"2026-03-24","close":18.39},{"date":"2026-03-25","close":18.68},{"date":"2026-03-26","close":17.96},{"date":"2026-03-27","close":17.76},{"date":"2026-03-30","close":18.01},{"date":"2026-03-31","close":18.34},{"date":"2026-04-01","close":18.29},{"date":"2026-04-02","close":18.18},{"date":"2026-04-06","close":18.25},{"date":"2026-04-07","close":18.2},{"date":"2026-04-08","close":18.1},{"date":"2026-04-09","close":17.94},{"date":"2026-04-10","close":17.62},{"date":"2026-04-13","close":18.02},{"date":"2026-04-14","close":18.7},{"date":"2026-04-15","close":20.27},{"date":"2026-04-16","close":20.12},{"date":"2026-04-17","close":20.12},{"date":"2026-04-20","close":20.64},{"date":"2026-04-21","close":20.62},{"date":"2026-04-22","close":20.62},{"date":"2026-04-23","close":19.79},{"date":"2026-04-24","close":19.92},{"date":"2026-04-27","close":20.33},{"date":"2026-04-28","close":19.88},{"date":"2026-04-29","close":19.73},{"date":"2026-04-30","close":19.66},{"date":"2026-05-01","close":20.22},{"date":"2026-05-04","close":20.85},{"date":"2026-05-05","close":22.28},{"date":"2026-05-06","close":21.16},{"date":"2026-05-07","close":21.55},{"date":"2026-05-08","close":21.27},{"date":"2026-05-11","close":20.76},{"date":"2026-05-12","close":20.56},{"date":"2026-05-13","close":19.35},{"date":"2026-05-14","close":19.03},{"date":"2026-05-15","close":19.47},{"date":"2026-05-18","close":19.93},{"date":"2026-05-19","close":18.84},{"date":"2026-05-20","close":18.81},{"date":"2026-05-21","close":18.85},{"date":"2026-05-22","close":19.29},{"date":"2026-05-26","close":19.33},{"date":"2026-05-27","close":20.03},{"date":"2026-05-28","close":20.65},{"date":"2026-05-29","close":20.05},{"date":"2026-06-01","close":21.35},{"date":"2026-06-02","close":20.87},{"date":"2026-06-03","close":20.67},{"date":"2026-06-04","close":21.59},{"date":"2026-06-05","close":21.42},{"date":"2026-06-08","close":21.99},{"date":"2026-06-09","close":21.92},{"date":"2026-06-10","close":21.77},{"date":"2026-06-11","close":21.5},{"date":"2026-06-12","close":20.21},{"date":"2026-06-15","close":21.33},{"date":"2026-06-16","close":21.16},{"date":"2026-06-17","close":20.36},{"date":"2026-06-18","close":20.27},{"date":"2026-06-22","close":19.5},{"date":"2026-06-23","close":19.53},{"date":"2026-06-24","close":19.86},{"date":"2026-06-25","close":19.48},{"date":"2026-06-26","close":20.82},{"date":"2026-06-29","close":21.88},{"date":"2026-06-30","close":21.03},{"date":"2026-07-01","close":21.89},{"date":"2026-07-02","close":22.07},{"date":"2026-07-06","close":22.25},{"date":"2026-07-07","close":22.42},{"date":"2026-07-08","close":22.53},{"date":"2026-07-09","close":22.7},{"date":"2026-07-10","close":22.52},{"date":"2026-07-13","close":22.6},{"date":"2026-07-14","close":22.61},{"date":"2026-07-15","close":23.68},{"date":"2026-07-16","close":23.09},{"date":"2026-07-17","close":23.2},{"date":"2026-07-20","close":22.81},{"date":"2026-07-21","close":22.83},{"date":"2026-07-22","close":22.54},{"date":"2026-07-23","close":21.89},{"date":"2026-07-24","close":22.13},{"date":"2026-07-27","close":23.5},{"date":"2026-07-28","close":24.36},{"date":"2026-07-29","close":24.44},{"date":"2026-07-30","close":24.43},{"date":"2026-07-31","close":24.01},{"date":"2026-08-03","close":24.16},{"date":"2026-08-04","close":25.58},{"date":"2026-08-05","close":23.36},{"date":"2026-08-06","close":23.33},{"date":"2026-08-07","close":23.68},{"date":"2026-08-10","close":24.37},{"date":"2026-08-11","close":23.75},{"date":"2026-08-12","close":22.9},{"date":"2026-08-13","close":23.32},{"date":"2026-08-14","close":24.06},{"date":"2026-08-17","close":23.07},{"date":"2026-08-18","close":23.06},{"date":"2026-08-19","close":23.39},{"date":"2026-08-20","close":23.23},{"date":"2026-08-21","close":23.4},{"date":"2026-08-24","close":23.47},{"date":"2026-08-25","close":23.66},{"date":"2026-08-26","close":23.31},{"date":"2026-08-27","close":22.88},{"date":"2026-08-28","close":23.19},{"date":"2026-08-31","close":21.71},{"date":"2026-09-01","close":21.25},{"date":"2026-09-02","close":21.22},{"date":"2026-09-03","close":20.85},{"date":"2026-09-04","close":20.4},{"date":"2026-09-08","close":20.14},{"date":"2026-09-09","close":18.28},{"date":"2026-09-10","close":18.78},{"date":"2026-09-11","close":19.05},{"date":"2026-09-14","close":19.69},{"date":"2026-09-15","close":18.76},{"date":"2026-09-16","close":18.65},{"date":"2026-09-17","close":18.31},{"date":"2026-09-18","close":18.6},{"date":"2026-09-21","close":19.36},{"date":"2026-09-22","close":18.39},{"date":"2026-09-23","close":18.45},{"date":"2026-09-24","close":18.72},{"date":"2026-09-25","close":18.9},{"date":"2026-09-28","close":18.41},{"date":"2026-09-29","close":18.54},{"date":"2026-09-30","close":18.89},{"date":"2026-10-01","close":19.46},{"date":"2026-10-02","close":19.26},{"date":"2026-10-05","close":20.06},{"date":"2026-10-06","close":20.03},{"date":"2026-10-07","close":20.31},{"date":"2026-10-08","close":20.53},{"date":"2026-10-09","close":21.4},{"date":"2026-10-12","close":21.42},{"date":"2026-10-13","close":22.37},{"date":"2026-10-14","close":21.76},{"date":"2026-10-15","close":22.71},{"date":"2026-10-16","close":21.91},{"date":"2026-10-19","close":22.34},{"date":"2026-10-20","close":22.98},{"date":"2026-10-21","close":22.95},{"date":"2026-10-22","close":22.93}],"chart_data":[{"date":"2024-10-23","open":32.02,"high":32.24,"low":31.51,"close":31.54,"volume":6544946,"rsi_14":39.77,"sma_20":33.02,"sma_60":31.27,"sma_120":36.67},{"date":"2024-10-24","open":31.62,"high":31.99,"low":31.31,"close":31.83,"volume":7289272,"rsi_14":37.8,"sma_20":32.98,"sma_60":31.27,"sma_120":36.6},{"date":"2024-10-25","open":31.9,"high":32.67,"low":31.77,"close":32.35,"volume":5353635,"rsi_14":47.97,"sma_20":32.97,"sma_60":31.29,"sma_120":36.52},{"date":"2024-10-28","open":32.5,"high":32.54,"low":31.94,"close":32.26,"volume":5248866,"rsi_14":43.91,"sma_20":32.97,"sma_60":31.34,"sma_120":36.44},{"date":"2024-10-29","open":32.52,"high":32.6,"low":31.86,"close":32.43,"volume":6955102,"rsi_14":34.9,"sma_20":32.95,"sma_60":31.41,"sma_120":36.36},{"date":"2024-10-30","open":32.96,"high":33.23,"low":32.41,"close":32.59,"volume":8244350,"rsi_14":37.84,"sma_20":32.92,"sma_60":31.47,"sma_120":36.27},{"date":"2024-10-31","open":32.4,"high":32.91,"low":31.77,"close":31.79,"volume":5773875,"rsi_14":26.95,"sma_20":32.87,"sma_60":31.52,"sma_120":36.19},{"date":"2024-11-01","open":31.93,"high":32.37,"low":31.58,"close":32.02,"volume":5601955,"rsi_14":31.08,"sma_20":32.81,"sma_60":31.56,"sma_120":36.11},{"date":"2024-11-04","open":31.93,"high":32.48,"low":31.63,"close":32.28,"volume":5831402,"rsi_14":36.45,"sma_20":32.79,"sma_60":31.62,"sma_120":36.02},{"date":"2024-11-05","open":32.36,"high":32.97,"low":32.27,"close":32.72,"volume":4942559,"rsi_14":43.83,"sma_20":32.78,"sma_60":31.68,"sma_120":35.94},{"date":"2024-11-06","open":33.3,"high":33.84,"low":32.85,"close":33.76,"volume":10213313,"rsi_14":56.97,"sma_20":32.78,"sma_60":31.75,"sma_120":35.87},{"date":"2024-11-07","open":34.16,"high":34.65,"low":33.91,"close":33.93,"volume":23202801,"rsi_14":56.45,"sma_20":32.79,"sma_60":31.83,"sma_120":35.79},{"date":"2024-11-08","open":29.14,"high":30.0,"low":27.93,"close":29.18,"volume":55970287,"rsi_14":31.51,"sma_20":32.54,"sma_60":31.8,"sma_120":35.68},{"date":"2024-11-11","open":29.72,"high":30.93,"low":29.72,"close":30.39,"volume":23236745,"rsi_14":42.64,"sma_20":32.36,"sma_60":31.79,"sma_120":35.59},{"date":"2024-11-12","open":30.3,"high":31.21,"low":30.2,"close":30.67,"volume":11427301,"rsi_14":45.82,"sma_20":32.21,"sma_60":31.77,"sma_120":35.5},{"date":"2024-11-13","open":30.68,"high":30.91,"low":29.64,"close":29.98,"volume":12620972,"rsi_14":41.44,"sma_20":32.04,"sma_60":31.74,"sma_120":35.41},{"date":"2024-11-14","open":29.95,"high":30.2,"low":29.24,"close":29.37,"volume":12736459,"rsi_14":36.33,"sma_20":31.86,"sma_60":31.69,"sma_120":35.31},{"date":"2024-11-15","open":29.1,"high":29.11,"low":28.04,"close":28.24,"volume":16830746,"rsi_14":33.17,"sma_20":31.61,"sma_60":31.63,"sma_120":35.19},{"date":"2024-11-18","open":28.5,"high":29.0,"low":28.24,"close":28.99,"volume":9657458,"rsi_14":36.26,"sma_20":31.41,"sma_60":31.57,"sma_120":35.09},{"date":"2024-11-19","open":28.69,"high":29.8,"low":28.49,"close":29.69,"volume":7884916,"rsi_14":38.9,"sma_20":31.3,"sma_60":31.54,"sma_120":34.99},{"date":"2024-11-20","open":29.73,"high":29.88,"low":28.93,"close":29.23,"volume":6707136,"rsi_14":39.94,"sma_20":31.19,"sma_60":31.5,"sma_120":34.89},{"date":"2024-11-21","open":29.3,"high":29.34,"low":28.42,"close":29.31,"volume":12172853,"rsi_14":39.22,"sma_20":31.06,"sma_60":31.47,"sma_120":34.79},{"date":"2024-11-22","open":29.14,"high":30.03,"low":28.85,"close":30.02,"volume":14762200,"rsi_14":41.32,"sma_20":30.94,"sma_60":31.45,"sma_120":34.7},{"date":"2024-11-25","open":30.1,"high":30.54,"low":30.05,"close":30.51,"volume":12246409,"rsi_14":41.55,"sma_20":30.85,"sma_60":31.42,"sma_120":34.61},{"date":"2024-11-26","open":30.66,"high":31.27,"low":30.37,"close":31.0,"volume":9664282,"rsi_14":38.98,"sma_20":30.78,"sma_60":31.42,"sma_120":34.51},{"date":"2024-11-27","open":30.88,"high":31.17,"low":30.16,"close":30.32,"volume":6281121,"rsi_14":36.15,"sma_20":30.67,"sma_60":31.41,"sma_120":34.4},{"date":"2024-11-29","open":30.36,"high":30.75,"low":30.28,"close":30.32,"volume":3510815,"rsi_14":56.88,"sma_20":30.6,"sma_60":31.4,"sma_120":34.28},{"date":"2024-12-02","open":30.26,"high":30.81,"low":29.72,"close":30.43,"volume":9062794,"rsi_14":50.28,"sma_20":30.52,"sma_60":31.42,"sma_120":34.17},{"date":"2024-12-03","open":30.4,"high":31.73,"low":30.1,"close":31.34,"volume":12121759,"rsi_14":54.29,"sma_20":30.47,"sma_60":31.45,"sma_120":34.07},{"date":"2024-12-04","open":31.57,"high":32.63,"low":31.5,"close":32.3,"volume":12589259,"rsi_14":64.36,"sma_20":30.45,"sma_60":31.51,"sma_120":33.97},{"date":"2024-12-05","open":32.35,"high":32.78,"low":31.54,"close":31.58,"volume":7504132,"rsi_14":63.49,"sma_20":30.34,"sma_60":31.55,"sma_120":33.88},{"date":"2024-12-06","open":31.79,"high":32.29,"low":31.47,"close":32.28,"volume":9242646,"rsi_14":76.03,"sma_20":30.26,"sma_60":31.6,"sma_120":33.78},{"date":"2024-12-09","open":32.13,"high":33.35,"low":32.04,"close":33.06,"volume":11963379,"rsi_14":76.12,"sma_20":30.45,"sma_60":31.67,"sma_120":33.69},{"date":"2024-12-10","open":32.38,"high":32.58,"low":31.29,"close":31.83,"volume":13798388,"rsi_14":62.86,"sma_20":30.52,"sma_60":31.71,"sma_120":33.58},{"date":"2024-12-11","open":31.96,"high":32.6,"low":31.88,"close":31.93,"volume":9137385,"rsi_14":66.96,"sma_20":30.59,"sma_60":31.76,"sma_120":33.49},{"date":"2024-12-12","open":31.95,"high":31.95,"low":30.65,"close":30.84,"volume":10683285,"rsi_14":58.53,"sma_20":30.63,"sma_60":31.77,"sma_120":33.38},{"date":"2024-12-13","open":30.86,"high":30.89,"low":30.44,"close":30.65,"volume":9688111,"rsi_14":53.73,"sma_20":30.69,"sma_60":31.77,"sma_120":33.27},{"date":"2024-12-16","open":30.56,"high":31.16,"low":30.1,"close":30.3,"volume":13441494,"rsi_14":48.74,"sma_20":30.8,"sma_60":31.77,"sma_120":33.15},{"date":"2024-12-17","open":30.02,"high":31.05,"low":29.71,"close":31.0,"volume":13015474,"rsi_14":50.0,"sma_20":30.9,"sma_60":31.78,"sma_120":33.04},{"date":"2024-12-18","open":30.98,"high":31.31,"low":29.69,"close":29.87,"volume":10429098,"rsi_14":47.49,"sma_20":30.91,"sma_60":31.75,"sma_120":32.92},{"date":"2024-12-19","open":30.15,"high":30.33,"low":29.46,"close":29.61,"volume":10273415,"rsi_14":46.15,"sma_20":30.93,"sma_60":31.71,"sma_120":32.81},{"date":"2024-12-20","open":29.38,"high":29.97,"low":28.92,"close":29.49,"volume":16961178,"rsi_14":44.91,"sma_20":30.93,"sma_60":31.66,"sma_120":32.69},{"date":"2024-12-23","open":29.59,"high":29.89,"low":29.36,"close":29.47,"volume":7090278,"rsi_14":38.8,"sma_20":30.91,"sma_60":31.61,"sma_120":32.58},{"date":"2024-12-24","open":29.58,"high":30.13,"low":29.5,"close":29.9,"volume":4253463,"rsi_14":34.65,"sma_20":30.88,"sma_60":31.57,"sma_120":32.47},{"date":"2024-12-26","open":29.83,"high":30.19,"low":29.76,"close":29.92,"volume":3811069,"rsi_14":38.34,"sma_20":30.82,"sma_60":31.52,"sma_120":32.35},{"date":"2024-12-27","open":29.77,"high":29.82,"low":29.2,"close":29.56,"volume":4978732,"rsi_14":29.94,"sma_20":30.78,"sma_60":31.46,"sma_120":32.24},{"date":"2024-12-30","open":29.17,"high":29.36,"low":28.94,"close":29.15,"volume":6831367,"rsi_14":19.5,"sma_20":30.73,"sma_60":31.4,"sma_120":32.12},{"date":"2024-12-31","open":29.11,"high":29.52,"low":28.93,"close":29.0,"volume":7459932,"rsi_14":23.45,"sma_20":30.65,"sma_60":31.33,"sma_120":32.02},{"date":"2025-01-02","open":29.33,"high":30.61,"low":29.3,"close":30.58,"volume":9960087,"rsi_14":40.09,"sma_20":30.62,"sma_60":31.29,"sma_120":31.93},{"date":"2025-01-03","open":30.93,"high":31.74,"low":30.74,"close":30.94,"volume":8239496,"rsi_14":50.82,"sma_20":30.55,"sma_60":31.26,"sma_120":31.84},{"date":"2025-01-06","open":31.73,"high":32.88,"low":31.69,"close":32.41,"volume":10430465,"rsi_14":61.96,"sma_20":30.59,"sma_60":31.24,"sma_120":31.77},{"date":"2025-01-07","open":32.37,"high":32.49,"low":31.77,"close":31.81,"volume":6603770,"rsi_14":59.92,"sma_20":30.57,"sma_60":31.2,"sma_120":31.7},{"date":"2025-01-08","open":31.5,"high":31.98,"low":30.71,"close":30.87,"volume":12380890,"rsi_14":49.17,"sma_20":30.46,"sma_60":31.15,"sma_120":31.61},{"date":"2025-01-10","open":30.74,"high":31.79,"low":30.65,"close":30.66,"volume":11901094,"rsi_14":55.7,"sma_20":30.4,"sma_60":31.09,"sma_120":31.53},{"date":"2025-01-13","open":29.69,"high":30.44,"low":29.0,"close":30.41,"volume":11022435,"rsi_14":55.78,"sma_20":30.32,"sma_60":31.04,"sma_120":31.44},{"date":"2025-01-14","open":30.48,"high":30.5,"low":29.53,"close":29.79,"volume":9955619,"rsi_14":52.02,"sma_20":30.27,"sma_60":30.98,"sma_120":31.35},{"date":"2025-01-15","open":30.43,"high":31.51,"low":30.34,"close":30.63,"volume":8998763,"rsi_14":57.04,"sma_20":30.27,"sma_60":30.94,"sma_120":31.28},{"date":"2025-01-16","open":30.5,"high":31.19,"low":30.36,"close":30.39,"volume":6913475,"rsi_14":53.04,"sma_20":30.27,"sma_60":30.89,"sma_120":31.22},{"date":"2025-01-17","open":30.78,"high":30.98,"low":30.36,"close":30.53,"volume":7840936,"rsi_14":53.73,"sma_20":30.25,"sma_60":30.85,"sma_120":31.16},{"date":"2025-01-21","open":30.9,"high":32.13,"low":30.81,"close":32.07,"volume":14342939,"rsi_14":63.42,"sma_20":30.36,"sma_60":30.86,"sma_120":31.11},{"date":"2025-01-22","open":32.2,"high":32.39,"low":31.52,"close":31.64,"volume":11376869,"rsi_14":63.29,"sma_20":30.46,"sma_60":30.86,"sma_120":31.07},{"date":"2025-01-23","open":31.49,"high":32.87,"low":31.23,"close":32.83,"volume":12713996,"rsi_14":68.4,"sma_20":30.63,"sma_60":30.87,"sma_120":31.07},{"date":"2025-01-24","open":32.95,"high":33.08,"low":32.35,"close":32.9,"volume":12531672,"rsi_14":63.03,"sma_20":30.8,"sma_60":30.88,"sma_120":31.09},{"date":"2025-01-27","open":32.28,"high":33.78,"low":32.28,"close":33.48,"volume":10495582,"rsi_14":63.93,"sma_20":30.98,"sma_60":30.9,"sma_120":31.12},{"date":"2025-01-28","open":32.8,"high":33.52,"low":32.37,"close":32.9,"volume":12635041,"rsi_14":52.98,"sma_20":31.13,"sma_60":30.91,"sma_120":31.16},{"date":"2025-01-29","open":33.05,"high":33.88,"low":32.87,"close":33.22,"volume":10972155,"rsi_14":58.87,"sma_20":31.31,"sma_60":30.92,"sma_120":31.2},{"date":"2025-01-30","open":33.89,"high":33.91,"low":32.91,"close":32.93,"volume":8548894,"rsi_14":64.11,"sma_20":31.5,"sma_60":30.94,"sma_120":31.23},{"date":"2025-01-31","open":33.17,"high":33.7,"low":32.9,"close":32.96,"volume":8997175,"rsi_14":66.15,"sma_20":31.7,"sma_60":30.96,"sma_120":31.26},{"date":"2025-02-03","open":32.35,"high":33.18,"low":32.31,"close":33.08,"volume":8965958,"rsi_14":69.1,"sma_20":31.82,"sma_60":30.97,"sma_120":31.29},{"date":"2025-02-04","open":33.12,"high":33.72,"low":33.08,"close":33.39,"volume":10836264,"rsi_14":76.95,"sma_20":31.95,"sma_60":30.98,"sma_120":31.33},{"date":"2025-02-05","open":33.33,"high":33.71,"low":32.93,"close":33.3,"volume":9429945,"rsi_14":72.51,"sma_20":31.99,"sma_60":30.97,"sma_120":31.36},{"date":"2025-02-06","open":33.08,"high":33.9,"low":33.08,"close":33.59,"volume":21575693,"rsi_14":76.76,"sma_20":32.08,"sma_60":30.97,"sma_120":31.4},{"date":"2025-02-07","open":40.89,"high":40.9,"low":38.85,"close":40.0,"volume":50875917,"rsi_14":88.65,"sma_20":32.53,"sma_60":31.15,"sma_120":31.47},{"date":"2025-02-10","open":40.12,"high":40.38,"low":39.36,"close":39.64,"volume":27428975,"rsi_14":84.19,"sma_20":32.98,"sma_60":31.3,"sma_120":31.55},{"date":"2025-02-11","open":39.59,"high":39.96,"low":38.66,"close":39.57,"volume":14902854,"rsi_14":87.02,"sma_20":33.44,"sma_60":31.45,"sma_120":31.61},{"date":"2025-02-12","open":39.26,"high":39.69,"low":38.89,"close":39.1,"volume":9946498,"rsi_14":81.38,"sma_20":33.91,"sma_60":31.6,"sma_120":31.67},{"date":"2025-02-13","open":39.1,"high":39.13,"low":38.59,"close":39.09,"volume":9016700,"rsi_14":81.17,"sma_20":34.33,"sma_60":31.76,"sma_120":31.73},{"date":"2025-02-14","open":39.1,"high":39.23,"low":38.57,"close":38.87,"volume":7741426,"rsi_14":78.16,"sma_20":34.75,"sma_60":31.94,"sma_120":31.79},{"date":"2025-02-18","open":39.0,"high":39.6,"low":38.71,"close":39.32,"volume":10980289,"rsi_14":84.0,"sma_20":35.19,"sma_60":32.11,"sma_120":31.84},{"date":"2025-02-19","open":39.19,"high":39.21,"low":38.57,"close":38.69,"volume":6440361,"rsi_14":78.05,"sma_20":35.52,"sma_60":32.26,"sma_120":31.9},{"date":"2025-02-20","open":38.8,"high":39.7,"low":38.24,"close":39.56,"volume":11991390,"rsi_14":82.09,"sma_20":35.92,"sma_60":32.44,"sma_120":31.97},{"date":"2025-02-21","open":39.76,"high":39.84,"low":37.46,"close":37.73,"volume":9083064,"rsi_14":69.66,"sma_20":36.17,"sma_60":32.58,"sma_120":32.02},{"date":"2025-02-24","open":37.7,"high":37.74,"low":36.86,"close":36.95,"volume":10496844,"rsi_14":65.13,"sma_20":36.37,"sma_60":32.69,"sma_120":32.07},{"date":"2025-02-25","open":36.69,"high":37.03,"low":36.01,"close":36.61,"volume":11331609,"rsi_14":62.56,"sma_20":36.53,"sma_60":32.79,"sma_120":32.11},{"date":"2025-02-26","open":37.18,"high":37.4,"low":36.58,"close":36.88,"volume":10435603,"rsi_14":63.77,"sma_20":36.72,"sma_60":32.89,"sma_120":32.15},{"date":"2025-02-27","open":37.02,"high":37.34,"low":36.17,"close":36.17,"volume":6473218,"rsi_14":59.61,"sma_20":36.87,"sma_60":32.99,"sma_120":32.2},{"date":"2025-02-28","open":35.81,"high":37.06,"low":35.55,"close":36.98,"volume":10886401,"rsi_14":30.69,"sma_20":37.07,"sma_60":33.1,"sma_120":32.25},{"date":"2025-03-03","open":37.11,"high":37.42,"low":35.42,"close":35.57,"volume":9593715,"rsi_14":27.06,"sma_20":37.2,"sma_60":33.19,"sma_120":32.3},{"date":"2025-03-04","open":35.0,"high":35.88,"low":33.77,"close":35.2,"volume":11301474,"rsi_14":26.17,"sma_20":37.31,"sma_60":33.25,"sma_120":32.35},{"date":"2025-03-05","open":35.75,"high":36.41,"low":35.64,"close":36.2,"volume":12125522,"rsi_14":35.05,"sma_20":37.45,"sma_60":33.31,"sma_120":32.41},{"date":"2025-03-06","open":35.75,"high":36.13,"low":34.41,"close":34.51,"volume":8788593,"rsi_14":29.88,"sma_20":37.51,"sma_60":33.36,"sma_120":32.45},{"date":"2025-03-07","open":34.27,"high":34.66,"low":33.12,"close":34.3,"volume":9082683,"rsi_14":29.9,"sma_20":37.55,"sma_60":33.4,"sma_120":32.5},{"date":"2025-03-10","open":33.47,"high":33.5,"low":31.19,"close":31.75,"volume":17784255,"rsi_14":21.9,"sma_20":37.13,"sma_60":33.38,"sma_120":32.52},{"date":"2025-03-11","open":31.29,"high":32.35,"low":31.2,"close":31.39,"volume":20296578,"rsi_14":22.35,"sma_20":36.72,"sma_60":33.37,"sma_120":32.54},{"date":"2025-03-12","open":33.02,"high":33.74,"low":32.55,"close":33.28,"volume":18572950,"rsi_14":27.92,"sma_20":36.41,"sma_60":33.39,"sma_120":32.57},{"date":"2025-03-13","open":33.22,"high":33.4,"low":30.96,"close":31.13,"volume":17022664,"rsi_14":27.3,"sma_20":36.01,"sma_60":33.4,"sma_120":32.58},{"date":"2025-03-14","open":31.61,"high":32.0,"low":31.15,"close":31.95,"volume":14080904,"rsi_14":32.85,"sma_20":35.65,"sma_60":33.42,"sma_120":32.6},{"date":"2025-03-17","open":32.15,"high":32.61,"low":31.43,"close":32.07,"volume":11184788,"rsi_14":34.19,"sma_20":35.31,"sma_60":33.45,"sma_120":32.61},{"date":"2025-03-18","open":31.68,"high":31.68,"low":30.74,"close":31.3,"volume":14626100,"rsi_14":31.22,"sma_20":34.91,"sma_60":33.45,"sma_120":32.62},{"date":"2025-03-19","open":31.35,"high":32.16,"low":30.99,"close":31.6,"volume":13962155,"rsi_14":34.19,"sma_20":34.56,"sma_60":33.48,"sma_120":32.62},{"date":"2025-03-20","open":31.02,"high":32.39,"low":31.0,"close":31.42,"volume":11046943,"rsi_14":29.88,"sma_20":34.15,"sma_60":33.51,"sma_120":32.61},{"date":"2025-03-21","open":31.1,"high":32.65,"low":31.01,"close":32.42,"volume":15163851,"rsi_14":38.26,"sma_20":33.88,"sma_60":33.56,"sma_120":32.61},{"date":"2025-03-24","open":33.58,"high":34.35,"low":33.57,"close":34.04,"volume":11459281,"rsi_14":46.04,"sma_20":33.74,"sma_60":33.64,"sma_120":32.62},{"date":"2025-03-25","open":34.28,"high":35.09,"low":34.16,"close":34.63,"volume":14486027,"rsi_14":44.49,"sma_20":33.64,"sma_60":33.71,"sma_120":32.64},{"date":"2025-03-26","open":34.48,"high":34.58,"low":32.71,"close":32.91,"volume":7763494,"rsi_14":44.4,"sma_20":33.44,"sma_60":33.76,"sma_120":32.64},{"date":"2025-03-27","open":32.61,"high":32.85,"low":32.05,"close":32.24,"volume":5574311,"rsi_14":43.01,"sma_20":33.24,"sma_60":33.81,"sma_120":32.63},{"date":"2025-03-28","open":32.02,"high":32.27,"low":31.2,"close":31.47,"volume":8592728,"rsi_14":48.92,"sma_20":32.97,"sma_60":33.85,"sma_120":32.62},{"date":"2025-03-31","open":30.8,"high":31.22,"low":29.85,"close":31.0,"volume":10254041,"rsi_14":48.51,"sma_20":32.74,"sma_60":33.88,"sma_120":32.6},{"date":"2025-04-01","open":30.97,"high":31.69,"low":30.93,"close":31.0,"volume":8469933,"rsi_14":39.8,"sma_20":32.53,"sma_60":33.89,"sma_120":32.59},{"date":"2025-04-02","open":30.41,"high":31.99,"low":30.38,"close":31.38,"volume":9685752,"rsi_14":51.33,"sma_20":32.29,"sma_60":33.9,"sma_120":32.58},{"date":"2025-04-03","open":29.12,"high":29.46,"low":26.95,"close":27.51,"volume":24914144,"rsi_14":32.18,"sma_20":31.94,"sma_60":33.81,"sma_120":32.52},{"date":"2025-04-04","open":25.86,"high":26.33,"low":24.91,"close":25.78,"volume":22733096,"rsi_14":27.65,"sma_20":31.51,"sma_60":33.71,"sma_120":32.46},{"date":"2025-04-07","open":24.0,"high":26.86,"low":23.68,"close":25.4,"volume":21633736,"rsi_14":28.44,"sma_20":31.2,"sma_60":33.62,"sma_120":32.39},{"date":"2025-04-08","open":26.75,"high":27.0,"low":24.12,"close":24.68,"volume":14496735,"rsi_14":25.46,"sma_20":30.86,"sma_60":33.52,"sma_120":32.31},{"date":"2025-04-09","open":24.14,"high":29.25,"low":24.02,"close":28.14,"volume":24463927,"rsi_14":40.56,"sma_20":30.6,"sma_60":33.48,"sma_120":32.26},{"date":"2025-04-10","open":27.24,"high":27.75,"low":25.66,"close":26.23,"volume":12402683,"rsi_14":33.08,"sma_20":30.36,"sma_60":33.43,"sma_120":32.2},{"date":"2025-04-11","open":26.0,"high":26.41,"low":25.33,"close":26.37,"volume":9049944,"rsi_14":27.19,"sma_20":30.08,"sma_60":33.35,"sma_120":32.15},{"date":"2025-04-14","open":27.19,"high":27.37,"low":25.56,"close":25.85,"volume":8985743,"rsi_14":23.78,"sma_20":29.77,"sma_60":33.28,"sma_120":32.09},{"date":"2025-04-15","open":25.88,"high":26.35,"low":25.5,"close":25.99,"volume":10956141,"rsi_14":27.18,"sma_20":29.5,"sma_60":33.2,"sma_120":32.03},{"date":"2025-04-16","open":25.34,"high":25.96,"low":24.94,"close":25.45,"volume":9131261,"rsi_14":27.41,"sma_20":29.2,"sma_60":33.09,"sma_120":31.97},{"date":"2025-04-17","open":25.25,"high":25.57,"low":25.07,"close":25.26,"volume":8878181,"rsi_14":28.51,"sma_20":28.89,"sma_60":32.99,"sma_120":31.92},{"date":"2025-04-21","open":24.85,"high":24.9,"low":23.73,"close":24.21,"volume":9200718,"rsi_14":27.41,"sma_20":28.48,"sma_60":32.84,"sma_120":31.86},{"date":"2025-04-22","open":24.35,"high":25.25,"low":24.12,"close":24.68,"volume":12540635,"rsi_14":29.61,"sma_20":28.01,"sma_60":32.71,"sma_120":31.79},{"date":"2025-04-23","open":25.98,"high":27.14,"low":25.42,"close":25.61,"volume":11119966,"rsi_14":32.02,"sma_20":27.56,"sma_60":32.57,"sma_120":31.74},{"date":"2025-04-24","open":24.75,"high":26.12,"low":24.73,"close":25.75,"volume":13931418,"rsi_14":42.86,"sma_20":27.2,"sma_60":32.45,"sma_120":31.68},{"date":"2025-04-25","open":26.31,"high":26.52,"low":25.57,"close":26.06,"volume":15817851,"rsi_14":51.28,"sma_20":26.89,"sma_60":32.34,"sma_120":31.63},{"date":"2025-04-28","open":26.24,"high":26.41,"low":25.71,"close":26.17,"volume":8910306,"rsi_14":53.62,"sma_20":26.63,"sma_60":32.22,"sma_120":31.58},{"date":"2025-04-29","open":26.04,"high":26.36,"low":25.98,"close":26.28,"volume":7472801,"rsi_14":57.98,"sma_20":26.39,"sma_60":32.11,"sma_120":31.53},{"date":"2025-04-30","open":24.8,"high":25.36,"low":24.43,"close":25.32,"volume":14449998,"rsi_14":31.25,"sma_20":26.11,"sma_60":31.98,"sma_120":31.48},{"date":"2025-05-01","open":25.84,"high":26.38,"low":25.44,"close":25.49,"volume":11565786,"rsi_14":43.6,"sma_20":25.81,"sma_60":31.85,"sma_120":31.42},{"date":"2025-05-02","open":26.08,"high":27.37,"low":25.9,"close":26.87,"volume":15613867,"rsi_14":53.56,"sma_20":25.78,"sma_60":31.74,"sma_120":31.36},{"date":"2025-05-05","open":26.25,"high":27.63,"low":26.25,"close":27.48,"volume":12097904,"rsi_14":61.46,"sma_20":25.86,"sma_60":31.64,"sma_120":31.3},{"date":"2025-05-06","open":27.01,"high":27.61,"low":26.8,"close":26.99,"volume":9203654,"rsi_14":56.7,"sma_20":25.94,"sma_60":31.42,"sma_120":31.29},{"date":"2025-05-07","open":27.17,"high":27.56,"low":26.87,"close":27.34,"volume":10166590,"rsi_14":63.0,"sma_20":26.08,"sma_60":31.22,"sma_120":31.26},{"date":"2025-05-08","open":28.0,"high":28.41,"low":27.62,"close":27.86,"volume":27596712,"rsi_14":67.11,"sma_20":26.06,"sma_60":31.02,"sma_120":31.24},{"date":"2025-05-09","open":30.37,"high":31.26,"low":29.13,"close":29.22,"volume":44159574,"rsi_14":81.67,"sma_20":26.21,"sma_60":30.86,"sma_120":31.23},{"date":"2025-05-12","open":32.15,"high":33.54,"low":31.74,"close":32.84,"volume":34159082,"rsi_14":86.89,"sma_20":26.54,"sma_60":30.76,"sma_120":31.26},{"date":"2025-05-13","open":31.85,"high":33.15,"low":31.55,"close":32.93,"volume":20767159,"rsi_14":85.81,"sma_20":26.89,"sma_60":30.66,"sma_120":31.3},{"date":"2025-05-14","open":33.03,"high":33.61,"low":32.62,"close":32.89,"volume":12862157,"rsi_14":85.28,"sma_20":27.24,"sma_60":30.55,"sma_120":31.33},{"date":"2025-05-15","open":33.21,"high":33.27,"low":32.07,"close":32.24,"volume":8855371,"rsi_14":79.54,"sma_20":27.57,"sma_60":30.44,"sma_120":31.35},{"date":"2025-05-16","open":32.3,"high":32.78,"low":32.17,"close":32.57,"volume":11194824,"rsi_14":79.96,"sma_20":27.94,"sma_60":30.33,"sma_120":31.38},{"date":"2025-05-19","open":31.91,"high":32.43,"low":31.72,"close":32.02,"volume":11099403,"rsi_14":75.81,"sma_20":28.33,"sma_60":30.23,"sma_120":31.4},{"date":"2025-05-20","open":32.02,"high":32.56,"low":31.67,"close":32.26,"volume":12551489,"rsi_14":83.37,"sma_20":28.71,"sma_60":30.15,"sma_120":31.42},{"date":"2025-05-21","open":31.97,"high":32.8,"low":31.78,"close":32.22,"volume":13017080,"rsi_14":82.77,"sma_20":29.04,"sma_60":30.08,"sma_120":31.44},{"date":"2025-05-22","open":32.11,"high":32.32,"low":31.57,"close":31.75,"volume":9214545,"rsi_14":76.07,"sma_20":29.34,"sma_60":29.99,"sma_120":31.44},{"date":"2025-05-23","open":30.88,"high":31.23,"low":30.54,"close":30.9,"volume":8530171,"rsi_14":67.81,"sma_20":29.58,"sma_60":29.91,"sma_120":31.45},{"date":"2025-05-27","open":31.37,"high":31.75,"low":31.17,"close":31.49,"volume":10223656,"rsi_14":73.2,"sma_20":29.85,"sma_60":29.81,"sma_120":31.46},{"date":"2025-05-28","open":31.55,"high":31.75,"low":31.27,"close":31.43,"volume":8407985,"rsi_14":71.73,"sma_20":30.11,"sma_60":29.75,"sma_120":31.47},{"date":"2025-05-29","open":31.9,"high":32.0,"low":30.91,"close":31.06,"volume":6710832,"rsi_14":67.28,"sma_20":30.39,"sma_60":29.68,"sma_120":31.46},{"date":"2025-05-30","open":30.96,"high":31.19,"low":30.45,"close":31.11,"volume":8754423,"rsi_14":61.89,"sma_20":30.67,"sma_60":29.59,"sma_120":31.45},{"date":"2025-06-02","open":31.04,"high":31.97,"low":31.02,"close":31.91,"volume":7426045,"rsi_14":40.94,"sma_20":30.93,"sma_60":29.55,"sma_120":31.46},{"date":"2025-06-03","open":33.05,"high":33.53,"low":32.31,"close":33.13,"volume":14489028,"rsi_14":51.6,"sma_20":31.21,"sma_60":29.53,"sma_120":31.46},{"date":"2025-06-04","open":33.02,"high":33.96,"low":33.02,"close":33.81,"volume":10004322,"rsi_14":56.67,"sma_20":31.55,"sma_60":29.56,"sma_120":31.47},{"date":"2025-06-05","open":33.97,"high":34.15,"low":33.44,"close":33.76,"volume":12566844,"rsi_14":62.06,"sma_20":31.87,"sma_60":29.6,"sma_120":31.49},{"date":"2025-06-06","open":34.47,"high":34.5,"low":33.74,"close":34.2,"volume":8110316,"rsi_14":62.71,"sma_20":32.19,"sma_60":29.62,"sma_120":31.5},{"date":"2025-06-09","open":34.54,"high":34.98,"low":34.12,"close":34.14,"volume":9883134,"rsi_14":67.91,"sma_20":32.43,"sma_60":29.67,"sma_120":31.53},{"date":"2025-06-10","open":34.95,"high":35.2,"low":34.53,"close":35.11,"volume":10773232,"rsi_14":71.43,"sma_20":32.55,"sma_60":29.72,"sma_120":31.57},{"date":"2025-06-11","open":34.99,"high":35.4,"low":34.55,"close":34.75,"volume":9200060,"rsi_14":68.15,"sma_20":32.64,"sma_60":29.77,"sma_120":31.61},{"date":"2025-06-12","open":34.38,"high":34.55,"low":33.94,"close":34.02,"volume":6304323,"rsi_14":65.7,"sma_20":32.69,"sma_60":29.81,"sma_120":31.63},{"date":"2025-06-13","open":33.52,"high":34.13,"low":33.26,"close":33.84,"volume":6869024,"rsi_14":72.41,"sma_20":32.77,"sma_60":29.85,"sma_120":31.66},{"date":"2025-06-16","open":34.22,"high":35.29,"low":34.21,"close":35.22,"volume":8294090,"rsi_14":75.37,"sma_20":32.91,"sma_60":29.91,"sma_120":31.71},{"date":"2025-06-17","open":35.02,"high":35.25,"low":34.45,"close":34.54,"volume":7667479,"rsi_14":69.51,"sma_20":33.03,"sma_60":29.95,"sma_120":31.75},{"date":"2025-06-18","open":34.57,"high":35.06,"low":34.5,"close":34.78,"volume":7306669,"rsi_14":73.72,"sma_20":33.16,"sma_60":29.96,"sma_120":31.8},{"date":"2025-06-20","open":34.96,"high":35.01,"low":33.99,"close":34.22,"volume":10862461,"rsi_14":68.62,"sma_20":33.26,"sma_60":29.95,"sma_120":31.83},{"date":"2025-06-23","open":34.02,"high":34.33,"low":33.35,"close":34.0,"volume":7187108,"rsi_14":63.45,"sma_20":33.37,"sma_60":29.97,"sma_120":31.87},{"date":"2025-06-24","open":34.45,"high":35.78,"low":34.06,"close":35.74,"volume":9268354,"rsi_14":65.74,"sma_20":33.61,"sma_60":30.03,"sma_120":31.92},{"date":"2025-06-25","open":36.0,"high":36.25,"low":35.32,"close":35.34,"volume":7648974,"rsi_14":59.55,"sma_20":33.81,"sma_60":30.09,"sma_120":31.97},{"date":"2025-06-26","open":35.61,"high":35.7,"low":34.22,"close":35.13,"volume":8595228,"rsi_14":58.38,"sma_20":33.99,"sma_60":30.16,"sma_120":32.02},{"date":"2025-06-27","open":35.69,"high":36.09,"low":35.25,"close":35.95,"volume":21660430,"rsi_14":60.23,"sma_20":34.23,"sma_60":30.24,"sma_120":32.07},{"date":"2025-06-30","open":36.16,"high":36.29,"low":35.49,"close":35.86,"volume":11133638,"rsi_14":60.02,"sma_20":34.47,"sma_60":30.32,"sma_120":32.11},{"date":"2025-07-01","open":36.0,"high":36.45,"low":35.49,"close":35.68,"volume":8239350,"rsi_14":53.66,"sma_20":34.66,"sma_60":30.46,"sma_120":32.13},{"date":"2025-07-02","open":35.1,"high":36.08,"low":34.81,"close":35.74,"volume":8626790,"rsi_14":56.61,"sma_20":34.79,"sma_60":30.62,"sma_120":32.17},{"date":"2025-07-03","open":35.89,"high":36.09,"low":35.68,"close":35.68,"volume":4177615,"rsi_14":62.17,"sma_20":34.88,"sma_60":30.79,"sma_120":32.21},{"date":"2025-07-07","open":35.64,"high":36.3,"low":35.37,"close":35.67,"volume":7938376,"rsi_14":63.76,"sma_20":34.98,"sma_60":30.98,"sma_120":32.25},{"date":"2025-07-08","open":35.97,"high":36.16,"low":35.41,"close":35.76,"volume":6711436,"rsi_14":55.04,"sma_20":35.06,"sma_60":31.1,"sma_120":32.29},{"date":"2025-07-09","open":35.25,"high":36.07,"low":35.0,"close":35.89,"volume":7561123,"rsi_14":64.03,"sma_20":35.15,"sma_60":31.26,"sma_120":32.34},{"date":"2025-07-10","open":35.9,"high":35.99,"low":35.03,"close":35.8,"volume":4922190,"rsi_14":60.94,"sma_20":35.18,"sma_60":31.42,"sma_120":32.39},{"date":"2025-07-11","open":35.71,"high":35.8,"low":35.3,"close":35.42,"volume":4121230,"rsi_14":63.39,"sma_20":35.21,"sma_60":31.58,"sma_120":32.43},{"date":"2025-07-14","open":35.43,"high":36.6,"low":35.43,"close":35.98,"volume":6650124,"rsi_14":70.54,"sma_20":35.31,"sma_60":31.75,"sma_120":32.47},{"date":"2025-07-15","open":36.38,"high":37.04,"low":36.28,"close":36.53,"volume":11239375,"rsi_14":60.88,"sma_20":35.45,"sma_60":31.93,"sma_120":32.51},{"date":"2025-07-16","open":36.88,"high":36.88,"low":35.36,"close":36.08,"volume":9311761,"rsi_14":60.05,"sma_20":35.49,"sma_60":32.11,"sma_120":32.55},{"date":"2025-07-17","open":36.11,"high":36.41,"low":35.9,"close":36.08,"volume":8213829,"rsi_14":63.69,"sma_20":35.57,"sma_60":32.31,"sma_120":32.58},{"date":"2025-07-18","open":36.46,"high":37.25,"low":35.94,"close":37.11,"volume":11534644,"rsi_14":65.76,"sma_20":35.68,"sma_60":32.52,"sma_120":32.61},{"date":"2025-07-21","open":38.84,"high":38.9,"low":37.75,"close":38.0,"volume":13915941,"rsi_14":73.88,"sma_20":35.87,"sma_60":32.72,"sma_120":32.65},{"date":"2025-07-22","open":38.06,"high":38.64,"low":37.71,"close":38.11,"volume":7046360,"rsi_14":77.55,"sma_20":36.08,"sma_60":32.93,"sma_120":32.69},{"date":"2025-07-23","open":38.38,"high":38.38,"low":37.55,"close":37.79,"volume":6083247,"rsi_14":71.95,"sma_20":36.18,"sma_60":33.12,"sma_120":32.73},{"date":"2025-07-24","open":37.91,"high":38.24,"low":37.63,"close":37.67,"volume":7014605,"rsi_14":71.04,"sma_20":36.3,"sma_60":33.32,"sma_120":32.77},{"date":"2025-07-25","open":37.71,"high":37.92,"low":37.35,"close":37.91,"volume":4253718,"rsi_14":72.58,"sma_20":36.44,"sma_60":33.51,"sma_120":32.81},{"date":"2025-07-28","open":37.84,"high":38.57,"low":37.76,"close":38.52,"volume":5783697,"rsi_14":75.18,"sma_20":36.56,"sma_60":33.73,"sma_120":32.86},{"date":"2025-07-29","open":39.1,"high":39.19,"low":37.82,"close":38.32,"volume":9616609,"rsi_14":71.89,"sma_20":36.69,"sma_60":33.94,"sma_120":32.9},{"date":"2025-07-30","open":38.4,"high":38.73,"low":37.99,"close":38.3,"volume":6247447,"rsi_14":72.81,"sma_20":36.82,"sma_60":34.13,"sma_120":32.94},{"date":"2025-07-31","open":39.1,"high":39.93,"low":38.14,"close":38.6,"volume":14505300,"rsi_14":79.44,"sma_20":36.96,"sma_60":34.32,"sma_120":32.98},{"date":"2025-08-01","open":37.27,"high":37.91,"low":37.05,"close":37.76,"volume":11850675,"rsi_14":65.67,"sma_20":37.06,"sma_60":34.5,"sma_120":32.96},{"date":"2025-08-04","open":38.11,"high":39.28,"low":37.89,"close":39.07,"volume":8681225,"rsi_14":69.72,"sma_20":37.23,"sma_60":34.7,"sma_120":32.96},{"date":"2025-08-05","open":38.89,"high":39.13,"low":38.29,"close":38.88,"volume":11645564,"rsi_14":72.65,"sma_20":37.39,"sma_60":34.88,"sma_120":32.95},{"date":"2025-08-06","open":38.79,"high":39.27,"low":38.66,"close":39.1,"volume":10867285,"rsi_14":73.59,"sma_20":37.55,"sma_60":35.04,"sma_120":32.95},{"date":"2025-08-07","open":39.83,"high":39.83,"low":38.53,"close":39.17,"volume":25282275,"rsi_14":68.93,"sma_20":37.72,"sma_60":35.15,"sma_120":32.95},{"date":"2025-08-08","open":33.29,"high":36.37,"low":33.1,"close":35.13,"volume":37478581,"rsi_14":33.29,"sma_20":37.71,"sma_60":35.19,"sma_120":32.92},{"date":"2025-08-11","open":35.27,"high":35.32,"low":34.12,"close":34.19,"volume":17723997,"rsi_14":29.19,"sma_20":37.62,"sma_60":35.21,"sma_120":32.88},{"date":"2025-08-12","open":34.2,"high":34.95,"low":33.91,"close":34.81,"volume":12893516,"rsi_14":34.67,"sma_20":37.53,"sma_60":35.25,"sma_120":32.85},{"date":"2025-08-13","open":34.82,"high":35.81,"low":34.82,"close":35.78,"volume":11444811,"rsi_14":41.06,"sma_20":37.52,"sma_60":35.3,"sma_120":32.81},{"date":"2025-08-14","open":35.45,"high":36.4,"low":35.39,"close":36.35,"volume":10089495,"rsi_14":42.84,"sma_20":37.53,"sma_60":35.38,"sma_120":32.8},{"date":"2025-08-15","open":36.35,"high":36.62,"low":35.76,"close":35.78,"volume":8599874,"rsi_14":37.38,"sma_20":37.46,"sma_60":35.43,"sma_120":32.79},{"date":"2025-08-18","open":35.88,"high":36.38,"low":35.66,"close":36.1,"volume":7163405,"rsi_14":39.89,"sma_20":37.37,"sma_60":35.5,"sma_120":32.79},{"date":"2025-08-19","open":36.11,"high":36.48,"low":35.12,"close":35.22,"volume":7627235,"rsi_14":36.99,"sma_20":37.22,"sma_60":35.56,"sma_120":32.78},{"date":"2025-08-20","open":35.0,"high":35.57,"low":34.7,"close":35.48,"volume":7276637,"rsi_14":36.78,"sma_20":37.11,"sma_60":35.63,"sma_120":32.77},{"date":"2025-08-21","open":35.26,"high":35.45,"low":34.7,"close":34.87,"volume":5764783,"rsi_14":37.51,"sma_20":36.97,"sma_60":35.69,"sma_120":32.75},{"date":"2025-08-22","open":35.0,"high":35.77,"low":34.82,"close":35.61,"volume":7218472,"rsi_14":34.27,"sma_20":36.85,"sma_60":35.76,"sma_120":32.75},{"date":"2025-08-25","open":35.51,"high":35.65,"low":35.29,"close":35.51,"volume":7752407,"rsi_14":34.56,"sma_20":36.7,"sma_60":35.83,"sma_120":32.75},{"date":"2025-08-26","open":35.48,"high":36.1,"low":35.41,"close":36.06,"volume":8506628,"rsi_14":36.48,"sma_20":36.59,"sma_60":35.92,"sma_120":32.75},{"date":"2025-08-27","open":36.0,"high":36.5,"low":35.85,"close":36.16,"volume":7152403,"rsi_14":36.65,"sma_20":36.48,"sma_60":35.99,"sma_120":32.77},{"date":"2025-08-28","open":36.26,"high":37.16,"low":36.26,"close":36.7,"volume":6010319,"rsi_14":60.1,"sma_20":36.39,"sma_60":36.05,"sma_120":32.79},{"date":"2025-08-29","open":36.63,"high":37.06,"low":36.45,"close":36.63,"volume":5154888,"rsi_14":67.68,"sma_20":36.33,"sma_60":36.09,"sma_120":32.83},{"date":"2025-09-02","open":35.86,"high":36.8,"low":35.61,"close":36.73,"volume":6370512,"rsi_14":65.05,"sma_20":36.21,"sma_60":36.14,"sma_120":32.87},{"date":"2025-09-03","open":36.88,"high":37.47,"low":36.67,"close":37.12,"volume":4572465,"rsi_14":61.55,"sma_20":36.12,"sma_60":36.19,"sma_120":32.9},{"date":"2025-09-04","open":37.15,"high":37.39,"low":36.49,"close":37.12,"volume":6163992,"rsi_14":57.36,"sma_20":36.03,"sma_60":36.24,"sma_120":32.95},{"date":"2025-09-05","open":37.67,"high":38.17,"low":37.17,"close":37.94,"volume":8405067,"rsi_14":69.71,"sma_20":35.96,"sma_60":36.29,"sma_120":33.0},{"date":"2025-09-08","open":38.0,"high":38.42,"low":37.6,"close":37.95,"volume":9319080,"rsi_14":67.89,"sma_20":36.11,"sma_60":36.34,"sma_120":33.05},{"date":"2025-09-09","open":38.2,"high":38.57,"low":35.09,"close":36.5,"volume":22049465,"rsi_14":61.15,"sma_20":36.22,"sma_60":36.38,"sma_120":33.1},{"date":"2025-09-10","open":36.07,"high":36.1,"low":34.48,"close":35.29,"volume":16404244,"rsi_14":48.58,"sma_20":36.25,"sma_60":36.41,"sma_120":33.13},{"date":"2025-09-11","open":35.27,"high":35.28,"low":34.43,"close":34.96,"volume":13487511,"rsi_14":50.7,"sma_20":36.2,"sma_60":36.4,"sma_120":33.16},{"date":"2025-09-12","open":34.97,"high":35.3,"low":34.85,"close":35.03,"volume":6136398,"rsi_14":44.95,"sma_20":36.14,"sma_60":36.41,"sma_120":33.18},{"date":"2025-09-15","open":35.24,"high":36.28,"low":35.23,"close":36.26,"volume":7724280,"rsi_14":55.46,"sma_20":36.16,"sma_60":36.44,"sma_120":33.2},{"date":"2025-09-16","open":36.42,"high":36.49,"low":35.53,"close":36.25,"volume":7078759,"rsi_14":51.5,"sma_20":36.17,"sma_60":36.47,"sma_120":33.21},{"date":"2025-09-17","open":36.28,"high":37.04,"low":36.15,"close":36.49,"volume":8246286,"rsi_14":52.55,"sma_20":36.23,"sma_60":36.51,"sma_120":33.24},{"date":"2025-09-18","open":36.74,"high":37.05,"low":35.98,"close":36.3,"volume":8363005,"rsi_14":46.73,"sma_20":36.27,"sma_60":36.52,"sma_120":33.27},{"date":"2025-09-19","open":36.2,"high":36.45,"low":35.45,"close":35.81,"volume":11906156,"rsi_14":43.73,"sma_20":36.32,"sma_60":36.53,"sma_120":33.31},{"date":"2025-09-22","open":35.67,"high":36.15,"low":35.2,"close":35.31,"volume":7163764,"rsi_14":39.77,"sma_20":36.31,"sma_60":36.53,"sma_120":33.35},{"date":"2025-09-23","open":35.51,"high":35.72,"low":34.89,"close":35.27,"volume":8429518,"rsi_14":35.96,"sma_20":36.29,"sma_60":36.52,"sma_120":33.38},{"date":"2025-09-24","open":35.15,"high":35.31,"low":32.9,"close":33.0,"volume":18708397,"rsi_14":26.75,"sma_20":36.14,"sma_60":36.47,"sma_120":33.4},{"date":"2025-09-25","open":32.38,"high":33.73,"low":32.38,"close":33.45,"volume":12114391,"rsi_14":23.56,"sma_20":36.01,"sma_60":36.43,"sma_120":33.45},{"date":"2025-09-26","open":33.51,"high":34.12,"low":33.15,"close":33.6,"volume":8787987,"rsi_14":24.8,"sma_20":35.85,"sma_60":36.4,"sma_120":33.51},{"date":"2025-09-29","open":33.84,"high":34.13,"low":33.12,"close":33.32,"volume":9419315,"rsi_14":28.69,"sma_20":35.69,"sma_60":36.36,"sma_120":33.58},{"date":"2025-09-30","open":33.59,"high":33.72,"low":31.96,"close":32.17,"volume":12669328,"rsi_14":28.92,"sma_20":35.46,"sma_60":36.3,"sma_120":33.64},{"date":"2025-10-01","open":31.86,"high":32.2,"low":31.28,"close":31.85,"volume":12380028,"rsi_14":28.96,"sma_20":35.19,"sma_60":36.24,"sma_120":33.67},{"date":"2025-10-02","open":32.08,"high":32.1,"low":31.41,"close":31.9,"volume":10961109,"rsi_14":28.77,"sma_20":34.93,"sma_60":36.17,"sma_120":33.72},{"date":"2025-10-03","open":32.05,"high":32.51,"low":31.73,"close":31.95,"volume":10410049,"rsi_14":15.19,"sma_20":34.63,"sma_60":36.11,"sma_120":33.76},{"date":"2025-10-06","open":32.24,"high":32.4,"low":31.14,"close":32.04,"volume":12357445,"rsi_14":16.43,"sma_20":34.34,"sma_60":36.05,"sma_120":33.81},{"date":"2025-10-07","open":32.1,"high":32.23,"low":31.36,"close":31.39,"volume":10091324,"rsi_14":11.83,"sma_20":34.08,"sma_60":35.97,"sma_120":33.86},{"date":"2025-10-08","open":31.51,"high":31.8,"low":31.2,"close":31.79,"volume":6447091,"rsi_14":17.27,"sma_20":33.91,"sma_60":35.89,"sma_120":33.91},{"date":"2025-10-09","open":31.77,"high":31.87,"low":31.37,"close":31.87,"volume":8850052,"rsi_14":19.6,"sma_20":33.75,"sma_60":35.82,"sma_120":33.97},{"date":"2025-10-10","open":31.85,"high":32.05,"low":30.27,"close":30.4,"volume":9408885,"rsi_14":17.05,"sma_20":33.52,"sma_60":35.73,"sma_120":34.02},{"date":"2025-10-13","open":30.99,"high":32.29,"low":30.71,"close":32.27,"volume":10940210,"rsi_14":33.84,"sma_20":33.32,"sma_60":35.65,"sma_120":34.08},{"date":"2025-10-14","open":31.69,"high":33.59,"low":31.59,"close":33.12,"volume":17013606,"rsi_14":50.76,"sma_20":33.16,"sma_60":35.57,"sma_120":34.15},{"date":"2025-10-15","open":33.78,"high":34.25,"low":32.87,"close":33.33,"volume":12124518,"rsi_14":49.21,"sma_20":33.01,"sma_60":35.49,"sma_120":34.21},{"date":"2025-10-16","open":33.3,"high":34.16,"low":32.27,"close":32.59,"volume":8751938,"rsi_14":43.85,"sma_20":32.82,"sma_60":35.4,"sma_120":34.26},{"date":"2025-10-17","open":32.13,"high":32.64,"low":31.96,"close":32.39,"volume":7707543,"rsi_14":44.28,"sma_20":32.65,"sma_60":35.31,"sma_120":34.31},{"date":"2025-10-20","open":32.69,"high":33.25,"low":32.65,"close":32.9,"volume":7951261,"rsi_14":54.87,"sma_20":32.53,"sma_60":35.23,"sma_120":34.37},{"date":"2025-10-21","open":32.97,"high":34.0,"low":32.88,"close":33.75,"volume":7229930,"rsi_14":61.85,"sma_20":32.45,"sma_60":35.15,"sma_120":34.44},{"date":"2025-10-22","open":33.69,"high":33.82,"low":32.78,"close":32.99,"volume":8287105,"rsi_14":56.24,"sma_20":32.45,"sma_60":35.06,"sma_120":34.5},{"date":"2025-10-23","open":33.1,"high":33.53,"low":32.87,"close":33.45,"volume":6165354,"rsi_14":58.21,"sma_20":32.45,"sma_60":34.98,"sma_120":34.56},{"date":"2025-10-24","open":34.0,"high":34.3,"low":33.57,"close":33.97,"volume":7956332,"rsi_14":60.08,"sma_20":32.47,"sma_60":34.9,"sma_120":34.61},{"date":"2025-10-27","open":34.54,"high":35.42,"low":34.4,"close":35.24,"volume":7858606,"rsi_14":68.89,"sma_20":32.57,"sma_60":34.86,"sma_120":34.68},{"date":"2025-10-28","open":34.02,"high":34.54,"low":33.12,"close":33.2,"volume":13418036,"rsi_14":55.96,"sma_20":32.62,"sma_60":34.76,"sma_120":34.73},{"date":"2025-10-29","open":33.0,"high":33.44,"low":32.48,"close":32.81,"volume":10058424,"rsi_14":53.87,"sma_20":32.67,"sma_60":34.66,"sma_120":34.77},{"date":"2025-10-30","open":32.41,"high":32.99,"low":32.03,"close":32.51,"volume":10678483,"rsi_14":59.62,"sma_20":32.7,"sma_60":34.55,"sma_120":34.8},{"date":"2025-10-31","open":32.79,"high":33.57,"low":32.75,"close":33.1,"volume":15351206,"rsi_14":54.28,"sma_20":32.76,"sma_60":34.45,"sma_120":34.8},{"date":"2025-11-03","open":33.33,"high":34.12,"low":32.81,"close":33.7,"volume":11646283,"rsi_14":53.07,"sma_20":32.84,"sma_60":34.43,"sma_120":34.81},{"date":"2025-11-04","open":32.68,"high":33.35,"low":32.5,"close":32.91,"volume":19743905,"rsi_14":47.9,"sma_20":32.91,"sma_60":34.41,"sma_120":34.81},{"date":"2025-11-05","open":26.31,"high":26.82,"low":25.3,"close":25.75,"volume":75141719,"rsi_14":29.2,"sma_20":32.61,"sma_60":34.25,"sma_120":34.75},{"date":"2025-11-06","open":26.08,"high":27.34,"low":26.06,"close":26.28,"volume":32572967,"rsi_14":31.78,"sma_20":32.33,"sma_60":34.1,"sma_120":34.7},{"date":"2025-11-07","open":26.15,"high":27.11,"low":25.87,"close":27.09,"volume":24478490,"rsi_14":32.98,"sma_20":32.17,"sma_60":33.94,"sma_120":34.66},{"date":"2025-11-10","open":27.22,"high":27.58,"low":26.95,"close":27.01,"volume":26135063,"rsi_14":29.33,"sma_20":31.9,"sma_60":33.8,"sma_120":34.62},{"date":"2025-11-11","open":26.96,"high":27.49,"low":26.7,"close":27.36,"volume":13346101,"rsi_14":32.28,"sma_20":31.62,"sma_60":33.65,"sma_120":34.57},{"date":"2025-11-12","open":27.53,"high":27.86,"low":27.12,"close":27.32,"volume":12096592,"rsi_14":30.19,"sma_20":31.32,"sma_60":33.52,"sma_120":34.54},{"date":"2025-11-13","open":27.09,"high":27.71,"low":26.64,"close":26.77,"volume":16120079,"rsi_14":26.77,"sma_20":31.02,"sma_60":33.37,"sma_120":34.5},{"date":"2025-11-14","open":26.08,"high":26.8,"low":25.96,"close":26.62,"volume":23411213,"rsi_14":20.03,"sma_20":30.74,"sma_60":33.24,"sma_120":34.46},{"date":"2025-11-17","open":26.64,"high":26.66,"low":25.39,"close":25.52,"volume":13398996,"rsi_14":21.43,"sma_20":30.37,"sma_60":33.07,"sma_120":34.41},{"date":"2025-11-18","open":25.27,"high":26.16,"low":25.07,"close":25.77,"volume":12277756,"rsi_14":23.53,"sma_20":29.97,"sma_60":32.91,"sma_120":34.37},{"date":"2025-11-19","open":25.8,"high":25.87,"low":25.12,"close":25.49,"volume":9851896,"rsi_14":23.57,"sma_20":29.59,"sma_60":32.73,"sma_120":34.32},{"date":"2025-11-20","open":25.75,"high":25.84,"low":24.62,"close":24.81,"volume":12253343,"rsi_14":19.0,"sma_20":29.16,"sma_60":32.54,"sma_120":34.26},{"date":"2025-11-21","open":24.97,"high":25.14,"low":24.37,"close":24.96,"volume":12974408,"rsi_14":16.18,"sma_20":28.71,"sma_60":32.34,"sma_120":34.2},{"date":"2025-11-24","open":25.01,"high":25.15,"low":24.77,"close":24.79,"volume":13517532,"rsi_14":16.99,"sma_20":28.19,"sma_60":32.15,"sma_120":34.12},{"date":"2025-11-25","open":25.03,"high":25.55,"low":24.89,"close":25.51,"volume":8268893,"rsi_14":47.95,"sma_20":27.8,"sma_60":31.96,"sma_120":34.05},{"date":"2025-11-26","open":25.51,"high":25.84,"low":25.3,"close":25.57,"volume":9883850,"rsi_14":43.41,"sma_20":27.44,"sma_60":31.77,"sma_120":33.98},{"date":"2025-11-28","open":25.74,"high":26.39,"low":25.68,"close":26.12,"volume":4856543,"rsi_14":40.55,"sma_20":27.12,"sma_60":31.58,"sma_120":33.91},{"date":"2025-12-01","open":25.8,"high":27.2,"low":25.8,"close":26.84,"volume":13316479,"rsi_14":48.53,"sma_20":26.81,"sma_60":31.4,"sma_120":33.84},{"date":"2025-12-02","open":26.91,"high":27.14,"low":26.63,"close":26.89,"volume":11988476,"rsi_14":45.7,"sma_20":26.47,"sma_60":31.21,"sma_120":33.78},{"date":"2025-12-03","open":26.91,"high":27.59,"low":26.79,"close":27.41,"volume":11672185,"rsi_14":50.76,"sma_20":26.19,"sma_60":31.06,"sma_120":33.72},{"date":"2025-12-04","open":27.65,"high":27.65,"low":26.98,"close":27.23,"volume":9519389,"rsi_14":54.12,"sma_20":26.27,"sma_60":30.93,"sma_120":33.67},{"date":"2025-12-05","open":26.8,"high":27.36,"low":26.48,"close":26.75,"volume":16532441,"rsi_14":51.1,"sma_20":26.29,"sma_60":30.79,"sma_120":33.6},{"date":"2025-12-08","open":27.3,"high":27.39,"low":26.62,"close":27.15,"volume":28359900,"rsi_14":65.64,"sma_20":26.29,"sma_60":30.66,"sma_120":33.54},{"date":"2025-12-09","open":26.9,"high":27.45,"low":26.76,"close":27.18,"volume":10305952,"rsi_14":64.13,"sma_20":26.3,"sma_60":30.51,"sma_120":33.47},{"date":"2025-12-10","open":27.17,"high":27.96,"low":26.96,"close":27.79,"volume":13886429,"rsi_14":71.62,"sma_20":26.32,"sma_60":30.37,"sma_120":33.42},{"date":"2025-12-11","open":27.5,"high":27.86,"low":26.84,"close":26.88,"volume":15121003,"rsi_14":68.65,"sma_20":26.3,"sma_60":30.21,"sma_120":33.36},{"date":"2025-12-12","open":26.9,"high":27.06,"low":25.89,"close":25.99,"volume":20568011,"rsi_14":58.19,"sma_20":26.26,"sma_60":30.04,"sma_120":33.28},{"date":"2025-12-15","open":26.01,"high":26.17,"low":25.45,"close":25.76,"volume":15405137,"rsi_14":57.64,"sma_20":26.22,"sma_60":29.87,"sma_120":33.2},{"date":"2025-12-16","open":25.6,"high":25.97,"low":25.52,"close":25.78,"volume":15700702,"rsi_14":52.39,"sma_20":26.23,"sma_60":29.71,"sma_120":33.12},{"date":"2025-12-17","open":25.78,"high":26.39,"low":25.67,"close":25.88,"volume":18350768,"rsi_14":52.72,"sma_20":26.24,"sma_60":29.55,"sma_120":33.04},{"date":"2025-12-18","open":26.0,"high":26.75,"low":26.0,"close":26.24,"volume":14023527,"rsi_14":51.09,"sma_20":26.28,"sma_60":29.44,"sma_120":32.96},{"date":"2025-12-19","open":26.11,"high":26.47,"low":25.71,"close":26.08,"volume":85828434,"rsi_14":42.31,"sma_20":26.34,"sma_60":29.32,"sma_120":32.88},{"date":"2025-12-22","open":26.3,"high":26.63,"low":26.12,"close":26.39,"volume":10104501,"rsi_14":45.19,"sma_20":26.41,"sma_60":29.2,"sma_120":32.8},{"date":"2025-12-23","open":26.08,"high":26.25,"low":25.68,"close":26.02,"volume":10250014,"rsi_14":36.24,"sma_20":26.47,"sma_60":29.08,"sma_120":32.72},{"date":"2025-12-24","open":25.97,"high":26.16,"low":25.77,"close":26.13,"volume":4391798,"rsi_14":38.96,"sma_20":26.5,"sma_60":28.98,"sma_120":32.64},{"date":"2025-12-26","open":26.07,"high":26.25,"low":26.0,"close":26.14,"volume":5425554,"rsi_14":43.24,"sma_20":26.53,"sma_60":28.88,"sma_120":32.56},{"date":"2025-12-29","open":26.0,"high":26.07,"low":25.7,"close":25.88,"volume":11424773,"rsi_14":35.47,"sma_20":26.52,"sma_60":28.78,"sma_120":32.48},{"date":"2025-12-30","open":25.79,"high":26.32,"low":25.73,"close":26.03,"volume":9801978,"rsi_14":37.19,"sma_20":26.48,"sma_60":28.68,"sma_120":32.39},{"date":"2025-12-31","open":26.03,"high":26.03,"low":25.74,"close":25.89,"volume":8775015,"rsi_14":26.37,"sma_20":26.43,"sma_60":28.58,"sma_120":32.31},{"date":"2026-01-02","open":26.18,"high":26.96,"low":25.95,"close":26.56,"volume":17788790,"rsi_14":45.77,"sma_20":26.39,"sma_60":28.5,"sma_120":32.24},{"date":"2026-01-05","open":26.8,"high":26.86,"low":26.18,"close":26.5,"volume":13512075,"rsi_14":58.64,"sma_20":26.35,"sma_60":28.41,"sma_120":32.15},{"date":"2026-01-06","open":26.92,"high":27.21,"low":26.79,"close":27.07,"volume":10032444,"rsi_14":69.91,"sma_20":26.37,"sma_60":28.33,"sma_120":32.08},{"date":"2026-01-07","open":27.14,"high":27.68,"low":26.73,"close":27.49,"volume":10923723,"rsi_14":73.17,"sma_20":26.38,"sma_60":28.28,"sma_120":32.01},{"date":"2026-01-08","open":27.5,"high":27.65,"low":26.69,"close":26.8,"volume":12547244,"rsi_14":60.75,"sma_20":26.36,"sma_60":28.19,"sma_120":31.92},{"date":"2026-01-09","open":27.04,"high":27.18,"low":26.52,"close":27.14,"volume":7961766,"rsi_14":60.56,"sma_20":26.33,"sma_60":28.09,"sma_120":31.83},{"date":"2026-01-12","open":27.02,"high":27.44,"low":26.81,"close":26.82,"volume":10264415,"rsi_14":58.37,"sma_20":26.33,"sma_60":27.98,"sma_120":31.74},{"date":"2026-01-13","open":26.96,"high":27.74,"low":26.84,"close":27.57,"volume":14480505,"rsi_14":62.14,"sma_20":26.41,"sma_60":27.9,"sma_120":31.65},{"date":"2026-01-14","open":27.43,"high":27.45,"low":26.88,"close":27.07,"volume":10168330,"rsi_14":60.52,"sma_20":26.47,"sma_60":27.81,"sma_120":31.56},{"date":"2026-01-15","open":27.32,"high":27.35,"low":26.75,"close":26.79,"volume":8824147,"rsi_14":56.4,"sma_20":26.52,"sma_60":27.71,"sma_120":31.47},{"date":"2026-01-16","open":26.82,"high":26.88,"low":25.86,"close":25.91,"volume":10788990,"rsi_14":48.09,"sma_20":26.53,"sma_60":27.58,"sma_120":31.36},{"date":"2026-01-20","open":25.49,"high":25.86,"low":25.25,"close":25.39,"volume":12170060,"rsi_14":46.1,"sma_20":26.48,"sma_60":27.45,"sma_120":31.26},{"date":"2026-01-21","open":25.65,"high":25.81,"low":24.86,"close":24.99,"volume":14885514,"rsi_14":42.05,"sma_20":26.43,"sma_60":27.31,"sma_120":31.15},{"date":"2026-01-22","open":25.48,"high":25.69,"low":25.23,"close":25.65,"volume":11346982,"rsi_14":48.3,"sma_20":26.39,"sma_60":27.17,"sma_120":31.04},{"date":"2026-01-23","open":25.71,"high":26.39,"low":25.61,"close":25.91,"volume":9885200,"rsi_14":45.11,"sma_20":26.39,"sma_60":27.02,"sma_120":30.94},{"date":"2026-01-26","open":25.91,"high":26.13,"low":25.73,"close":25.9,"volume":12025200,"rsi_14":45.45,"sma_20":26.38,"sma_60":26.89,"sma_120":30.83},{"date":"2026-01-27","open":25.0,"high":25.03,"low":23.22,"close":23.41,"volume":39073100,"rsi_14":28.52,"sma_20":26.24,"sma_60":26.74,"sma_120":30.7},{"date":"2026-01-28","open":23.66,"high":23.81,"low":22.5,"close":22.56,"volume":27534800,"rsi_14":22.46,"sma_20":26.07,"sma_60":26.57,"sma_120":30.56},{"date":"2026-01-29","open":23.0,"high":23.05,"low":21.83,"close":22.35,"volume":30886900,"rsi_14":23.73,"sma_20":25.89,"sma_60":26.39,"sma_120":30.42},{"date":"2026-01-30","open":22.05,"high":22.39,"low":21.94,"close":22.13,"volume":11708500,"rsi_14":20.0,"sma_20":25.7,"sma_60":26.2,"sma_120":30.31},{"date":"2026-02-02","open":22.06,"high":22.38,"low":21.77,"close":22.0,"volume":11172900,"rsi_14":20.47,"sma_20":25.47,"sma_60":26.02,"sma_120":30.21},{"date":"2026-02-03","open":21.81,"high":21.89,"low":20.11,"close":20.77,"volume":18215600,"rsi_14":10.65,"sma_20":25.19,"sma_60":25.93,"sma_120":30.09},{"date":"2026-02-04","open":20.55,"high":20.61,"low":19.79,"close":19.87,"volume":21325800,"rsi_14":10.18,"sma_20":24.83,"sma_60":25.83,"sma_120":29.96},{"date":"2026-02-05","open":19.82,"high":20.08,"low":19.2,"close":19.32,"volume":13362600,"rsi_14":9.88,"sma_20":24.42,"sma_60":25.7,"sma_120":29.82},{"date":"2026-02-06","open":19.53,"high":19.93,"low":19.05,"close":19.6,"volume":14091900,"rsi_14":13.78,"sma_20":24.06,"sma_60":25.58,"sma_120":29.69},{"date":"2026-02-09","open":19.55,"high":20.18,"low":19.38,"close":20.14,"volume":14626611,"rsi_14":23.03,"sma_20":26.1,"sma_60":26.92,"sma_120":30.89},{"date":"2026-02-10","open":20.46,"high":20.82,"low":20.25,"close":20.33,"volume":14175801,"rsi_14":24.29,"sma_20":25.81,"sma_60":26.71,"sma_120":30.73},{"date":"2026-02-11","open":20.28,"high":20.51,"low":19.07,"close":19.09,"volume":15007661,"rsi_14":18.53,"sma_20":25.45,"sma_60":26.48,"sma_120":30.57},{"date":"2026-02-12","open":19.08,"high":19.19,"low":18.28,"close":18.54,"volume":29634287,"rsi_14":15.07,"sma_20":25.09,"sma_60":26.24,"sma_120":30.4},{"date":"2026-02-13","open":14.33,"high":15.48,"low":13.84,"close":15.42,"volume":69086584,"rsi_14":12.66,"sma_20":24.56,"sma_60":25.95,"sma_120":30.2},{"date":"2026-02-17","open":15.38,"high":15.98,"low":14.82,"close":15.51,"volume":27377923,"rsi_14":11.18,"sma_20":24.04,"sma_60":25.65,"sma_120":30.04},{"date":"2026-02-18","open":15.5,"high":16.58,"low":15.42,"close":16.38,"volume":31941000,"rsi_14":19.41,"sma_20":20.99,"sma_60":24.58,"sma_120":28.66},{"date":"2026-02-19","open":16.31,"high":16.83,"low":16.2,"close":16.77,"volume":31902300,"rsi_14":22.86,"sma_20":20.58,"sma_60":24.45,"sma_120":28.5},{"date":"2026-02-20","open":16.77,"high":17.87,"low":16.7,"close":17.77,"volume":34724286,"rsi_14":30.29,"sma_20":20.19,"sma_60":24.33,"sma_120":28.34},{"date":"2026-02-23","open":17.5,"high":17.87,"low":16.49,"close":16.69,"volume":23295000,"rsi_14":27.89,"sma_20":19.73,"sma_60":24.2,"sma_120":28.17},{"date":"2026-02-24","open":16.66,"high":17.2,"low":16.6,"close":16.95,"volume":22045445,"rsi_14":18.78,"sma_20":23.12,"sma_60":25.25,"sma_120":29.75},{"date":"2026-02-25","open":16.95,"high":17.58,"low":16.84,"close":17.57,"volume":16743093,"rsi_14":22.23,"sma_20":22.65,"sma_60":25.1,"sma_120":29.6},{"date":"2026-02-26","open":17.72,"high":18.23,"low":17.71,"close":17.81,"volume":17452465,"rsi_14":23.71,"sma_20":22.16,"sma_60":24.95,"sma_120":29.44},{"date":"2026-02-27","open":17.43,"high":17.65,"low":16.99,"close":17.13,"volume":18839409,"rsi_14":23.98,"sma_20":21.68,"sma_60":24.78,"sma_120":29.29},{"date":"2026-03-02","open":16.64,"high":17.52,"low":16.6,"close":17.48,"volume":14731993,"rsi_14":26.3,"sma_20":21.2,"sma_60":24.62,"sma_120":29.13},{"date":"2026-03-03","open":18.37,"high":19.37,"low":18.13,"close":19.1,"volume":39178462,"rsi_14":33.49,"sma_20":20.81,"sma_60":24.48,"sma_120":29.0},{"date":"2026-03-04","open":19.14,"high":19.66,"low":18.9,"close":19.38,"volume":25916693,"rsi_14":32.13,"sma_20":20.4,"sma_60":24.36,"sma_120":28.87},{"date":"2026-03-05","open":19.38,"high":19.94,"low":19.14,"close":19.75,"volume":26297276,"rsi_14":48.39,"sma_20":20.03,"sma_60":24.24,"sma_120":28.74},{"date":"2026-03-06","open":19.66,"high":20.05,"low":19.32,"close":20.01,"volume":20448410,"rsi_14":48.72,"sma_20":19.69,"sma_60":24.15,"sma_120":28.61},{"date":"2026-03-09","open":19.64,"high":19.89,"low":19.28,"close":19.65,"volume":22299220,"rsi_14":52.52,"sma_20":19.38,"sma_60":24.05,"sma_120":28.48},{"date":"2026-03-10","open":19.74,"high":19.8,"low":19.2,"close":19.37,"volume":19194243,"rsi_14":53.71,"sma_20":19.08,"sma_60":23.95,"sma_120":28.34},{"date":"2026-03-11","open":19.54,"high":19.72,"low":18.86,"close":19.38,"volume":19175651,"rsi_14":74.13,"sma_20":18.8,"sma_60":23.86,"sma_120":28.2},{"date":"2026-03-12","open":19.17,"high":19.19,"low":18.07,"close":18.09,"volume":29175449,"rsi_14":63.78,"sma_20":18.42,"sma_60":23.74,"sma_120":28.04},{"date":"2026-03-13","open":18.27,"high":18.75,"low":17.83,"close":18.18,"volume":20580408,"rsi_14":52.84,"sma_20":18.33,"sma_60":23.63,"sma_120":27.89},{"date":"2026-03-16","open":18.14,"high":18.91,"low":18.13,"close":18.27,"volume":24361297,"rsi_14":60.02,"sma_20":18.22,"sma_60":23.51,"sma_120":27.74},{"date":"2026-03-17","open":18.37,"high":19.05,"low":18.37,"close":18.56,"volume":18831029,"rsi_14":57.98,"sma_20":18.2,"sma_60":23.39,"sma_120":27.58},{"date":"2026-03-18","open":18.41,"high":19.0,"low":18.32,"close":18.77,"volume":16982226,"rsi_14":57.68,"sma_20":18.21,"sma_60":23.27,"sma_120":27.43},{"date":"2026-03-19","open":18.43,"high":19.17,"low":18.42,"close":18.66,"volume":15565446,"rsi_14":63.77,"sma_20":18.37,"sma_60":23.14,"sma_120":27.27},{"date":"2026-03-20","open":18.51,"high":19.0,"low":18.45,"close":18.68,"volume":26803709,"rsi_14":61.65,"sma_20":18.53,"sma_60":23.0,"sma_120":27.11},{"date":"2026-03-23","open":18.89,"high":19.23,"low":18.66,"close":18.92,"volume":15626640,"rsi_14":48.08,"sma_20":18.59,"sma_60":22.86,"sma_120":26.96},{"date":"2026-03-24","open":18.84,"high":18.85,"low":18.16,"close":18.39,"volume":22582664,"rsi_14":38.26,"sma_20":18.66,"sma_60":22.71,"sma_120":26.82},{"date":"2026-03-25","open":18.68,"high":18.98,"low":18.32,"close":18.68,"volume":13144419,"rsi_14":36.91,"sma_20":18.71,"sma_60":22.58,"sma_120":26.68},{"date":"2026-03-26","open":18.3,"high":18.83,"low":17.77,"close":17.96,"volume":18758777,"rsi_14":27.19,"sma_20":18.72,"sma_60":22.42,"sma_120":26.54},{"date":"2026-03-27","open":17.79,"high":18.01,"low":17.5,"close":17.76,"volume":16313989,"rsi_14":28.1,"sma_20":18.75,"sma_60":22.27,"sma_120":26.39},{"date":"2026-03-30","open":17.82,"high":18.33,"low":17.77,"close":18.01,"volume":18796334,"rsi_14":33.99,"sma_20":18.78,"sma_60":22.1,"sma_120":26.24},{"date":"2026-03-31","open":18.15,"high":18.59,"low":18.03,"close":18.34,"volume":16487689,"rsi_14":39.14,"sma_20":18.74,"sma_60":21.96,"sma_120":26.08},{"date":"2026-04-01","open":18.29,"high":18.68,"low":17.96,"close":18.29,"volume":17309052,"rsi_14":52.94,"sma_20":18.69,"sma_60":21.83,"sma_120":25.93},{"date":"2026-04-02","open":18.26,"high":18.6,"low":17.89,"close":18.18,"volume":14518965,"rsi_14":49.78,"sma_20":18.61,"sma_60":21.71,"sma_120":25.79},{"date":"2026-04-06","open":18.17,"high":18.53,"low":18.11,"close":18.25,"volume":13882632,"rsi_14":49.85,"sma_20":18.52,"sma_60":21.58,"sma_120":25.65},{"date":"2026-04-07","open":18.27,"high":18.44,"low":18.04,"close":18.2,"volume":9951764,"rsi_14":44.2,"sma_20":18.45,"sma_60":21.45,"sma_120":25.5},{"date":"2026-04-08","open":18.73,"high":18.84,"low":18.05,"close":18.1,"volume":14044279,"rsi_14":39.09,"sma_20":18.38,"sma_60":21.32,"sma_120":25.38},{"date":"2026-04-09","open":18.0,"high":18.1,"low":17.64,"close":17.94,"volume":13765178,"rsi_14":38.71,"sma_20":18.31,"sma_60":21.18,"sma_120":25.25},{"date":"2026-04-10","open":18.0,"high":18.07,"low":17.44,"close":17.62,"volume":14631222,"rsi_14":34.4,"sma_20":18.29,"sma_60":21.03,"sma_120":25.12},{"date":"2026-04-13","open":17.57,"high":18.1,"low":17.33,"close":18.02,"volume":11923715,"rsi_14":37.52,"sma_20":18.28,"sma_60":20.9,"sma_120":24.99},{"date":"2026-04-14","open":18.5,"high":18.72,"low":18.18,"close":18.7,"volume":10965511,"rsi_14":54.09,"sma_20":18.3,"sma_60":20.78,"sma_120":24.88},{"date":"2026-04-15","open":18.75,"high":20.5,"low":18.75,"close":20.27,"volume":24844626,"rsi_14":65.87,"sma_20":18.39,"sma_60":20.68,"sma_120":24.78},{"date":"2026-04-16","open":20.5,"high":20.58,"low":19.94,"close":20.12,"volume":14590174,"rsi_14":73.99,"sma_20":18.45,"sma_60":20.58,"sma_120":24.68},{"date":"2026-04-17","open":20.11,"high":20.46,"low":19.94,"close":20.12,"volume":15158226,"rsi_14":77.88,"sma_20":18.53,"sma_60":20.49,"sma_120":24.58},{"date":"2026-04-20","open":20.05,"high":20.71,"low":19.77,"close":20.64,"volume":11069483,"rsi_14":79.25,"sma_20":18.63,"sma_60":20.4,"sma_120":24.49},{"date":"2026-04-21","open":20.82,"high":21.14,"low":20.4,"close":20.62,"volume":11066304,"rsi_14":77.23,"sma_20":18.71,"sma_60":20.3,"sma_120":24.4},{"date":"2026-04-22","open":20.78,"high":20.98,"low":20.56,"close":20.62,"volume":9782902,"rsi_14":78.07,"sma_20":18.82,"sma_60":20.2,"sma_120":24.31},{"date":"2026-04-23","open":20.31,"high":20.34,"low":19.47,"close":19.79,"volume":8994172,"rsi_14":66.53,"sma_20":18.88,"sma_60":20.08,"sma_120":24.21},{"date":"2026-04-24","open":19.72,"high":19.93,"low":19.47,"close":19.92,"volume":11584607,"rsi_14":67.0,"sma_20":18.98,"sma_60":19.95,"sma_120":24.12},{"date":"2026-04-27","open":19.84,"high":20.57,"low":19.82,"close":20.33,"volume":9389133,"rsi_14":70.1,"sma_20":19.1,"sma_60":19.85,"sma_120":24.02},{"date":"2026-04-28","open":20.27,"high":20.72,"low":19.87,"close":19.88,"volume":12289932,"rsi_14":65.72,"sma_20":19.2,"sma_60":19.72,"sma_120":23.91},{"date":"2026-04-29","open":19.41,"high":19.8,"low":19.15,"close":19.73,"volume":13581699,"rsi_14":65.9,"sma_20":19.27,"sma_60":19.61,"sma_120":23.79},{"date":"2026-04-30","open":19.57,"high":19.88,"low":19.24,"close":19.66,"volume":11775937,"rsi_14":69.02,"sma_20":19.34,"sma_60":19.47,"sma_120":23.69},{"date":"2026-05-01","open":19.98,"high":20.35,"low":19.83,"close":20.22,"volume":15929007,"rsi_14":69.8,"sma_20":19.44,"sma_60":19.36,"sma_120":23.59},{"date":"2026-05-04","open":20.1,"high":20.87,"low":20.01,"close":20.85,"volume":37884211,"rsi_14":69.64,"sma_20":19.57,"sma_60":19.26,"sma_120":23.48},{"date":"2026-05-05","open":24.71,"high":24.71,"low":22.07,"close":22.28,"volume":59020996,"rsi_14":68.73,"sma_20":19.77,"sma_60":19.2,"sma_120":23.39},{"date":"2026-05-06","open":21.73,"high":21.73,"low":20.69,"close":21.16,"volume":32006860,"rsi_14":58.37,"sma_20":19.93,"sma_60":19.13,"sma_120":23.29},{"date":"2026-05-07","open":21.31,"high":22.43,"low":21.2,"close":21.55,"volume":27504447,"rsi_14":60.77,"sma_20":20.11,"sma_60":19.07,"sma_120":23.19},{"date":"2026-05-08","open":21.37,"high":21.48,"low":20.47,"close":21.27,"volume":19162564,"rsi_14":54.95,"sma_20":20.29,"sma_60":19.0,"sma_120":23.09},{"date":"2026-05-11","open":20.95,"high":21.35,"low":20.48,"close":20.76,"volume":16123205,"rsi_14":51.12,"sma_20":20.43,"sma_60":19.01,"sma_120":22.97},{"date":"2026-05-12","open":20.84,"high":21.2,"low":20.46,"close":20.56,"volume":15689366,"rsi_14":49.65,"sma_20":20.52,"sma_60":19.01,"sma_120":22.86},{"date":"2026-05-13","open":20.43,"high":20.48,"low":19.18,"close":19.35,"volume":19379046,"rsi_14":47.11,"sma_20":20.47,"sma_60":19.02,"sma_120":22.75},{"date":"2026-05-14","open":19.48,"high":19.56,"low":18.91,"close":19.03,"volume":20835301,"rsi_14":44.24,"sma_20":20.42,"sma_60":19.03,"sma_120":22.64},{"date":"2026-05-15","open":19.27,"high":19.62,"low":18.97,"close":19.47,"volume":13608375,"rsi_14":44.6,"sma_20":20.39,"sma_60":19.09,"sma_120":22.52},{"date":"2026-05-18","open":19.35,"high":20.29,"low":19.35,"close":19.93,"volume":11379092,"rsi_14":50.32,"sma_20":20.35,"sma_60":19.17,"sma_120":22.41},{"date":"2026-05-19","open":20.14,"high":20.41,"low":18.46,"close":18.84,"volume":17253344,"rsi_14":44.89,"sma_20":20.26,"sma_60":19.19,"sma_120":22.29},{"date":"2026-05-20","open":18.69,"high":19.02,"low":18.29,"close":18.81,"volume":16641744,"rsi_14":44.94,"sma_20":20.17,"sma_60":19.22,"sma_120":22.23},{"date":"2026-05-21","open":18.61,"high":19.26,"low":18.02,"close":18.85,"volume":15965494,"rsi_14":41.49,"sma_20":20.12,"sma_60":19.24,"sma_120":22.17},{"date":"2026-05-22","open":18.79,"high":19.32,"low":18.63,"close":19.29,"volume":12786250,"rsi_14":40.05,"sma_20":20.09,"sma_60":19.26,"sma_120":22.1},{"date":"2026-05-26","open":19.09,"high":19.71,"low":19.05,"close":19.33,"volume":11083250,"rsi_14":27.66,"sma_20":20.04,"sma_60":19.3,"sma_120":22.04},{"date":"2026-05-27","open":19.41,"high":20.21,"low":19.23,"close":20.03,"volume":13769753,"rsi_14":41.0,"sma_20":20.05,"sma_60":19.34,"sma_120":21.98},{"date":"2026-05-28","open":20.0,"high":20.76,"low":19.62,"close":20.65,"volume":16307448,"rsi_14":42.95,"sma_20":20.09,"sma_60":19.37,"sma_120":21.92},{"date":"2026-05-29","open":20.74,"high":20.78,"low":20.02,"close":20.05,"volume":66599193,"rsi_14":40.96,"sma_20":20.11,"sma_60":19.38,"sma_120":21.87},{"date":"2026-06-01","open":20.37,"high":21.54,"low":20.19,"close":21.35,"volume":25066003,"rsi_14":54.09,"sma_20":20.17,"sma_60":19.41,"sma_120":21.82},{"date":"2026-06-02","open":21.13,"high":21.13,"low":20.35,"close":20.87,"volume":16953011,"rsi_14":52.1,"sma_20":20.17,"sma_60":19.42,"sma_120":21.79},{"date":"2026-06-03","open":20.61,"high":20.79,"low":20.1,"close":20.67,"volume":21050656,"rsi_14":59.94,"sma_20":20.09,"sma_60":19.44,"sma_120":21.74},{"date":"2026-06-04","open":20.7,"high":22.13,"low":20.6,"close":21.59,"volume":27526634,"rsi_14":67.41,"sma_20":20.11,"sma_60":19.47,"sma_120":21.71},{"date":"2026-06-05","open":21.66,"high":22.36,"low":20.81,"close":21.42,"volume":18229125,"rsi_14":63.75,"sma_20":20.11,"sma_60":19.51,"sma_120":21.68},{"date":"2026-06-08","open":21.32,"high":22.05,"low":20.58,"close":21.99,"volume":28861852,"rsi_14":64.31,"sma_20":20.14,"sma_60":19.57,"sma_120":21.66},{"date":"2026-06-09","open":21.8,"high":22.11,"low":21.13,"close":21.92,"volume":23400340,"rsi_14":74.68,"sma_20":20.2,"sma_60":19.63,"sma_120":21.63},{"date":"2026-06-10","open":21.6,"high":22.06,"low":21.28,"close":21.77,"volume":20861720,"rsi_14":73.55,"sma_20":20.26,"sma_60":19.69,"sma_120":21.6},{"date":"2026-06-11","open":21.98,"high":21.98,"low":20.83,"close":21.5,"volume":19341939,"rsi_14":70.4,"sma_20":20.37,"sma_60":19.74,"sma_120":21.57},{"date":"2026-06-12","open":21.58,"high":21.7,"low":20.18,"close":20.21,"volume":12359194,"rsi_14":56.23,"sma_20":20.43,"sma_60":19.77,"sma_120":21.52},{"date":"2026-06-15","open":20.48,"high":21.55,"low":20.44,"close":21.33,"volume":15505601,"rsi_14":61.78,"sma_20":20.52,"sma_60":19.81,"sma_120":21.47},{"date":"2026-06-16","open":21.32,"high":21.59,"low":20.75,"close":21.16,"volume":20454025,"rsi_14":57.2,"sma_20":20.58,"sma_60":19.85,"sma_120":21.43},{"date":"2026-06-17","open":20.8,"high":20.91,"low":20.21,"close":20.36,"volume":19613454,"rsi_14":48.33,"sma_20":20.66,"sma_60":19.88,"sma_120":21.37},{"date":"2026-06-18","open":20.21,"high":20.67,"low":19.77,"close":20.27,"volume":39836393,"rsi_14":51.58,"sma_20":20.73,"sma_60":19.91,"sma_120":21.31},{"date":"2026-06-22","open":20.14,"high":20.41,"low":19.3,"close":19.5,"volume":21533850,"rsi_14":37.07,"sma_20":20.76,"sma_60":19.92,"sma_120":21.25},{"date":"2026-06-23","open":18.73,"high":20.5,"low":18.73,"close":19.53,"volume":24165023,"rsi_14":39.97,"sma_20":20.78,"sma_60":19.95,"sma_120":21.19},{"date":"2026-06-24","open":19.57,"high":20.42,"low":19.57,"close":19.86,"volume":9970003,"rsi_14":44.0,"sma_20":20.8,"sma_60":19.98,"sma_120":21.12},{"date":"2026-06-25","open":19.82,"high":19.84,"low":19.2,"close":19.48,"volume":14008746,"rsi_14":33.01,"sma_20":20.77,"sma_60":20.01,"sma_120":21.05},{"date":"2026-06-26","open":19.53,"high":20.96,"low":19.53,"close":20.82,"volume":24112474,"rsi_14":45.68,"sma_20":20.78,"sma_60":20.05,"sma_120":21.0},{"date":"2026-06-29","open":21.0,"high":21.96,"low":20.99,"close":21.88,"volume":16110418,"rsi_14":49.27,"sma_20":20.87,"sma_60":20.11,"sma_120":20.97},{"date":"2026-06-30","open":21.55,"high":21.61,"low":20.84,"close":21.03,"volume":12822943,"rsi_14":44.93,"sma_20":20.86,"sma_60":20.16,"sma_120":20.93},{"date":"2026-07-01","open":21.21,"high":22.3,"low":21.08,"close":21.89,"volume":13232833,"rsi_14":50.54,"sma_20":20.91,"sma_60":20.22,"sma_120":20.9},{"date":"2026-07-02","open":21.8,"high":22.2,"low":21.65,"close":22.07,"volume":8214596,"rsi_14":53.05,"sma_20":20.98,"sma_60":20.28,"sma_120":20.87},{"date":"2026-07-06","open":21.94,"high":22.45,"low":21.67,"close":22.25,"volume":8244857,"rsi_14":62.52,"sma_20":21.01,"sma_60":20.35,"sma_120":20.83},{"date":"2026-07-07","open":22.85,"high":23.06,"low":22.21,"close":22.42,"volume":10407062,"rsi_14":57.56,"sma_20":21.06,"sma_60":20.42,"sma_120":20.8},{"date":"2026-07-08","open":22.39,"high":22.61,"low":21.93,"close":22.53,"volume":14094722,"rsi_14":59.61,"sma_20":21.09,"sma_60":20.51,"sma_120":20.77},{"date":"2026-07-09","open":22.0,"high":22.75,"low":21.91,"close":22.7,"volume":12154285,"rsi_14":67.85,"sma_20":21.13,"sma_60":20.58,"sma_120":20.74},{"date":"2026-07-10","open":23.0,"high":23.1,"low":22.01,"close":22.52,"volume":9856741,"rsi_14":67.07,"sma_20":21.17,"sma_60":20.65,"sma_120":20.71},{"date":"2026-07-13","open":22.63,"high":23.04,"low":22.43,"close":22.6,"volume":6779994,"rsi_14":76.16,"sma_20":21.22,"sma_60":20.69,"sma_120":20.68},{"date":"2026-07-14","open":22.12,"high":22.73,"low":21.97,"close":22.61,"volume":8484442,"rsi_14":76.06,"sma_20":21.34,"sma_60":20.73,"sma_120":20.66},{"date":"2026-07-15","open":22.83,"high":23.75,"low":22.69,"close":23.68,"volume":14066474,"rsi_14":78.73,"sma_20":21.46,"sma_60":20.79,"sma_120":20.64},{"date":"2026-07-16","open":23.85,"high":23.92,"low":22.95,"close":23.09,"volume":12258302,"rsi_14":76.24,"sma_20":21.55,"sma_60":20.83,"sma_120":20.61},{"date":"2026-07-17","open":22.71,"high":23.23,"low":22.18,"close":23.2,"volume":9116402,"rsi_14":71.17,"sma_20":21.7,"sma_60":20.87,"sma_120":20.59},{"date":"2026-07-20","open":23.18,"high":23.46,"low":22.78,"close":22.81,"volume":8944664,"rsi_14":59.39,"sma_20":21.82,"sma_60":20.91,"sma_120":20.55},{"date":"2026-07-21","open":22.32,"high":22.91,"low":22.29,"close":22.83,"volume":7381222,"rsi_14":71.98,"sma_20":21.99,"sma_60":20.96,"sma_120":20.52},{"date":"2026-07-22","open":22.81,"high":22.83,"low":22.26,"close":22.54,"volume":10074843,"rsi_14":59.15,"sma_20":22.14,"sma_60":21.0,"sma_120":20.48},{"date":"2026-07-23","open":22.27,"high":22.49,"low":21.55,"close":21.89,"volume":8583651,"rsi_14":47.82,"sma_20":22.24,"sma_60":21.03,"sma_120":20.44},{"date":"2026-07-24","open":22.15,"high":22.41,"low":21.95,"close":22.13,"volume":8711004,"rsi_14":48.78,"sma_20":22.38,"sma_60":21.07,"sma_120":20.4},{"date":"2026-07-27","open":22.54,"high":23.79,"low":22.5,"close":23.5,"volume":9335085,"rsi_14":60.26,"sma_20":22.51,"sma_60":21.13,"sma_120":20.37},{"date":"2026-07-28","open":23.47,"high":24.42,"low":23.3,"close":24.36,"volume":17110985,"rsi_14":65.26,"sma_20":22.63,"sma_60":21.21,"sma_120":20.34},{"date":"2026-07-29","open":24.04,"high":24.63,"low":23.96,"close":24.44,"volume":11059855,"rsi_14":64.59,"sma_20":22.8,"sma_60":21.28,"sma_120":20.32},{"date":"2026-07-30","open":23.99,"high":24.55,"low":23.72,"close":24.43,"volume":9849123,"rsi_14":66.7,"sma_20":22.93,"sma_60":21.34,"sma_120":20.3},{"date":"2026-07-31","open":24.04,"high":24.55,"low":23.67,"close":24.01,"volume":9810487,"rsi_14":61.69,"sma_20":23.03,"sma_60":21.37,"sma_120":20.28},{"date":"2026-08-03","open":24.38,"high":24.63,"low":23.97,"close":24.16,"volume":13106929,"rsi_14":62.52,"sma_20":23.12,"sma_60":21.42,"sma_120":20.1},{"date":"2026-08-04","open":24.25,"high":25.73,"low":24.2,"close":25.58,"volume":21955753,"rsi_14":64.39,"sma_20":23.28,"sma_60":21.48,"sma_120":20.14},{"date":"2026-08-05","open":23.98,"high":25.06,"low":23.16,"close":23.36,"volume":22990400,"rsi_14":51.67,"sma_20":23.32,"sma_60":21.52,"sma_120":20.18},{"date":"2026-08-06","open":23.22,"high":23.77,"low":23.02,"close":23.33,"volume":15925207},{"date":"2026-08-07","open":23.33,"high":23.8,"low":23.22,"close":23.68,"volume":12427922,"rsi_14":55.36,"sma_20":23.41,"sma_60":21.61,"sma_120":20.29},{"date":"2026-08-10","open":23.58,"high":24.37,"low":23.58,"close":24.37,"volume":10875959,"rsi_14":58.77,"sma_20":23.5,"sma_60":21.7,"sma_120":20.36},{"date":"2026-08-11","open":24.13,"high":24.23,"low":23.61,"close":23.75,"volume":9786248,"rsi_14":56.64,"sma_20":23.56,"sma_60":21.77,"sma_120":20.42},{"date":"2026-08-12","open":23.57,"high":23.58,"low":22.77,"close":22.9,"volume":10744081,"rsi_14":55.42,"sma_20":23.52,"sma_60":21.83,"sma_120":20.47},{"date":"2026-08-13","open":23.0,"high":23.5,"low":22.65,"close":23.32,"volume":7945112,"rsi_14":56.27,"sma_20":23.53,"sma_60":21.89,"sma_120":20.52},{"date":"2026-08-14","open":23.26,"high":24.23,"low":23.15,"close":24.06,"volume":8644646,"rsi_14":53.11,"sma_20":23.57,"sma_60":21.98,"sma_120":20.58},{"date":"2026-08-17","open":23.84,"high":23.95,"low":22.98,"close":23.07,"volume":7557295,"rsi_14":42.85,"sma_20":23.59,"sma_60":22.05,"sma_120":20.63},{"date":"2026-08-18","open":23.18,"high":23.8,"low":23.06,"close":23.06,"volume":7617885,"rsi_14":42.34,"sma_20":23.6,"sma_60":22.12,"sma_120":20.68},{"date":"2026-08-19","open":23.15,"high":23.68,"low":22.96,"close":23.39,"volume":7607310,"rsi_14":44.4,"sma_20":23.64,"sma_60":22.19,"sma_120":20.72},{"date":"2026-08-20","open":23.26,"high":23.5,"low":22.8,"close":23.23,"volume":7178602,"rsi_14":45.68,"sma_20":23.71,"sma_60":22.25,"sma_120":20.77},{"date":"2026-08-21","open":23.24,"high":23.59,"low":23.02,"close":23.4,"volume":6840420,"rsi_14":45.78,"sma_20":23.77,"sma_60":22.31,"sma_120":20.82},{"date":"2026-08-24","open":23.23,"high":23.68,"low":22.86,"close":23.47,"volume":11486855,"rsi_14":36.21,"sma_20":23.77,"sma_60":22.35,"sma_120":20.86},{"date":"2026-08-25","open":23.4,"high":23.78,"low":23.3,"close":23.66,"volume":8510311,"rsi_14":52.75,"sma_20":23.73,"sma_60":22.41,"sma_120":20.9},{"date":"2026-08-26","open":23.57,"high":23.79,"low":23.12,"close":23.31,"volume":10392769,"rsi_14":49.87,"sma_20":23.68,"sma_60":22.45,"sma_120":20.93},{"date":"2026-08-27","open":23.45,"high":23.51,"low":22.8,"close":22.88,"volume":7520974,"rsi_14":43.36,"sma_20":23.6,"sma_60":22.48,"sma_120":20.95},{"date":"2026-08-28","open":22.98,"high":23.45,"low":22.98,"close":23.19,"volume":6672992,"rsi_14":39.59,"sma_20":23.56,"sma_60":22.52,"sma_120":20.98},{"date":"2026-08-31","open":22.09,"high":22.5,"low":21.38,"close":21.71,"volume":23214089,"rsi_14":34.25,"sma_20":23.44,"sma_60":22.52,"sma_120":21.0},{"date":"2026-09-01","open":21.61,"high":21.89,"low":21.16,"close":21.25,"volume":9834788,"rsi_14":36.47,"sma_20":23.22,"sma_60":22.52,"sma_120":21.01},{"date":"2026-09-02","open":21.27,"high":21.42,"low":21.0,"close":21.22,"volume":13273508,"rsi_14":31.7,"sma_20":23.11,"sma_60":22.51,"sma_120":21.04},{"date":"2026-09-03","open":21.4,"high":21.92,"low":20.57,"close":20.85,"volume":12803173},{"date":"2026-09-04","open":20.7,"high":20.74,"low":20.17,"close":20.4,"volume":10018249,"rsi_14":22.25,"sma_20":22.82,"sma_60":22.47,"sma_120":21.08},{"date":"2026-09-08","open":20.2,"high":20.3,"low":19.93,"close":20.14,"volume":11519256,"rsi_14":21.15,"sma_20":22.61,"sma_60":22.44,"sma_120":21.09},{"date":"2026-09-09","open":19.98,"high":20.21,"low":18.28,"close":18.28,"volume":28089803,"rsi_14":11.23,"sma_20":22.34,"sma_60":22.41,"sma_120":21.09},{"date":"2026-09-10","open":18.25,"high":18.92,"low":18.05,"close":18.78,"volume":14364718},{"date":"2026-09-11","open":19.03,"high":19.11,"low":18.6,"close":19.05,"volume":13770269,"rsi_14":19.06,"sma_20":21.92,"sma_60":22.33,"sma_120":21.09},{"date":"2026-09-14","open":19.15,"high":19.7,"low":18.84,"close":19.69,"volume":12043489},{"date":"2026-09-15","open":19.31,"high":19.43,"low":18.74,"close":18.76,"volume":11089413,"rsi_14":20.62,"sma_20":21.49,"sma_60":22.3,"sma_120":21.1},{"date":"2026-09-16","open":18.64,"high":18.96,"low":18.48,"close":18.65,"volume":12812738},{"date":"2026-09-17","open":18.74,"high":18.81,"low":18.2,"close":18.31,"volume":29471590,"rsi_14":21.46,"sma_20":21.01,"sma_60":22.26,"sma_120":21.11},{"date":"2026-09-18","open":18.41,"high":18.82,"low":18.25,"close":18.6,"volume":33620736,"rsi_14":21.28,"sma_20":20.78,"sma_60":22.24,"sma_120":21.11},{"date":"2026-09-21","open":18.75,"high":19.5,"low":18.61,"close":19.36,"volume":11889745,"rsi_14":33.84,"sma_20":20.58,"sma_60":22.24,"sma_120":21.12},{"date":"2026-09-22","open":19.67,"high":19.77,"low":18.25,"close":18.39,"volume":22423331,"rsi_14":31.62,"sma_20":20.32,"sma_60":22.2,"sma_120":21.12},{"date":"2026-09-23","open":18.43,"high":18.6,"low":17.84,"close":18.45,"volume":14749393},{"date":"2026-09-24","open":18.57,"high":18.79,"low":18.34,"close":18.72,"volume":11760304,"rsi_14":36.23,"sma_20":19.83,"sma_60":22.1,"sma_120":21.13},{"date":"2026-09-25","open":18.73,"high":19.03,"low":18.63,"close":18.9,"volume":8897568,"rsi_14":39.92,"sma_20":19.63,"sma_60":22.05,"sma_120":21.14},{"date":"2026-09-28","open":18.7,"high":18.77,"low":18.32,"close":18.41,"volume":8822941},{"date":"2026-09-29","open":18.45,"high":18.57,"low":18.23,"close":18.54,"volume":9565211,"rsi_14":52.11,"sma_20":19.24,"sma_60":21.93,"sma_120":21.14},{"date":"2026-09-30","open":18.46,"high":19.09,"low":18.35,"close":18.89,"volume":16143654,"rsi_14":50.95,"sma_20":19.12,"sma_60":21.87,"sma_120":21.15},{"date":"2026-10-01","open":19.09,"high":19.48,"low":18.59,"close":19.46,"volume":13214098},{"date":"2026-10-02","open":19.6,"high":19.6,"low":19.12,"close":19.26,"volume":8695051,"rsi_14":46.19,"sma_20":18.95,"sma_60":21.76,"sma_120":21.17},{"date":"2026-10-05","open":19.46,"high":20.14,"low":19.45,"close":20.06,"volume":11432114},{"date":"2026-10-06","open":20.3,"high":20.3,"low":19.43,"close":20.03,"volume":15233736,"rsi_14":62.68,"sma_20":18.93,"sma_60":21.68,"sma_120":21.18},{"date":"2026-10-07","open":19.89,"high":20.64,"low":19.89,"close":20.31,"volume":14345395},{"date":"2026-10-08","open":20.29,"high":20.54,"low":20.1,"close":20.53,"volume":12799695,"rsi_14":68.2,"sma_20":19.12,"sma_60":21.59,"sma_120":21.19},{"date":"2026-10-09","open":20.65,"high":21.52,"low":20.52,"close":21.4,"volume":13215338,"rsi_14":68.82,"sma_20":19.24,"sma_60":21.56,"sma_120":21.2},{"date":"2026-10-12","open":21.48,"high":21.78,"low":21.24,"close":21.42,"volume":10409941,"rsi_14":83.89,"sma_20":19.32,"sma_60":21.53,"sma_120":21.2},{"date":"2026-10-13","open":21.3,"high":22.39,"low":21.2,"close":22.37,"volume":12414504,"rsi_14":86.54,"sma_20":19.5,"sma_60":21.52,"sma_120":21.22},{"date":"2026-10-14","open":22.23,"high":22.36,"low":21.53,"close":21.76,"volume":12359586,"rsi_14":76.6,"sma_20":19.66,"sma_60":21.51,"sma_120":21.23},{"date":"2026-10-15","open":21.59,"high":22.84,"low":21.5,"close":22.71,"volume":11496209,"rsi_14":79.4,"sma_20":19.88,"sma_60":21.51,"sma_120":21.26},{"date":"2026-10-16","open":22.8,"high":22.89,"low":21.89,"close":21.91,"volume":9835687,"rsi_14":75.81,"sma_20":20.04,"sma_60":21.51,"sma_120":21.27},{"date":"2026-10-19","open":21.96,"high":22.46,"low":21.79,"close":22.34,"volume":8037164,"rsi_14":76.84,"sma_20":20.19,"sma_60":21.51,"sma_120":21.29},{"date":"2026-10-20","open":22.53,"high":23.09,"low":22.32,"close":22.98,"volume":9874909,"rsi_14":77.78,"sma_20":20.42,"sma_60":21.51,"sma_120":21.32},{"date":"2026-10-21","open":22.62,"high":23.6,"low":22.55,"close":22.95,"volume":11951269,"rsi_14":75.55,"sma_20":20.65,"sma_60":21.48,"sma_120":21.34},{"date":"2026-10-22","open":22.77,"high":23.34,"low":22.69,"close":22.93,"volume":11913568,"rsi_14":77.59,"sma_20":20.86,"sma_60":21.46,"sma_120":21.37},{"date":"2026-10-23","open":22.93,"high":22.93,"low":22.32,"close":22.32,"volume":0,"rsi_14":77.59,"sma_20":20.86,"sma_60":21.46,"sma_120":21.37}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":78.97,"pbr":7.3,"ttm_eps":null,"close":44.07},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":34.14,"pbr":5.93,"ttm_eps":null,"close":32.37},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.89,"pbr":3.24,"ttm_eps":null,"close":29.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":20.95,"pbr":3.5,"ttm_eps":null,"close":31.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":28.02,"pbr":3.95,"ttm_eps":null,"close":35.86},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.53,"pbr":3.53,"ttm_eps":null,"close":32.17},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.9,"pbr":2.89,"ttm_eps":null,"close":25.89},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.01,"pbr":3.41,"ttm_eps":null,"close":18.34},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.43,"pbr":3.85,"ttm_eps":null,"close":21.03}],"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":"Pinterest Inc","phase":"above-fold","symbol_resolved":true}