{"status":"ok","report":{"price_analysis":{"current":23.78,"change_1d":-0.3,"change_7d":2.3,"change_30d":-8.9,"high_30d":26.61,"low_30d":22.21,"position_in_range":36.0,"support":22.65,"resistance":26.17},"summary":"Upstart Holdings Inc(UPST)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 22.76억. 현재가 $23.78, 전일 대비 -0.3%, 30일 -8.9%. PER 15.8배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.8배입니다. ROE 2.2%입니다. 시가총액 22.76억. 매출 12.63억, 영업이익 5821.20만.","grade":"C","comment":"PER 15.85배, ROE 2.2%","per":15.85,"pbr":2.68,"roe":2.2,"eps":1.5,"revenue":1262989000.0,"operating_income":58212000.0,"net_income":61311340.0,"market_cap":2276031360,"profit_margin":4.85,"roa":0.55,"operating_margin":4.61,"gross_margin":-82.9,"debt_ratio":2.97657770399053,"total_assets":3171273000.0,"total_equity":797488000.0,"total_debt":2373785000.0,"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) 45.7로 중립 구간입니다. MACD(-0.53)가 시그널선(-0.71)을 상회합니다(골든크로스). SMA20 24, SMA60 27 — 혼조세입니다. 볼린저밴드 23~25 (현재 위치 58%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 46","rsi_14":45.68835098335855,"macd":-0.5309619423276644,"macd_signal":-0.7065484037376089,"sma_20":23.613000000000007,"sma_60":26.582833333333333,"bb_upper":24.68248772783984,"bb_lower":22.543512272160175,"atr_14":1.0567214285714281},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +18.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.3,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":294.7,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.7,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.9,"unit":"%","percentile":35,"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":"D","percentile":48,"summary":"유동비율 14.1x, 순차입금비율 2.4x","metrics":[{"name":"유동비율","value":14.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":2.4,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +18.3%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.98,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":2.18,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-82.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 3.0배로 재무 리스크"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 3.0배로 재무 리스크"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.85,"current_pbr":2.68,"per_5y_high":75.21,"per_5y_low":15.27,"per_5y_avg":35.08,"per_percentile":20.0,"pbr_5y_high":11.25,"pbr_5y_low":4.05,"pbr_5y_avg":7.25,"pbr_percentile":0.0,"per_5y_median":26.03,"pbr_5y_median":7.77,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.59},{"quarter":"2024-Q3","per":null,"pbr":7.77},{"quarter":"2024-Q4","per":null,"pbr":11.25},{"quarter":"2025-Q1","per":null,"pbr":7.87},{"quarter":"2025-Q2","per":75.21,"pbr":10.37},{"quarter":"2025-Q3","per":35.28,"pbr":7.9},{"quarter":"2025-Q4","per":26.03,"pbr":6.33},{"quarter":"2026-Q1","per":15.27,"pbr":4.05},{"quarter":"2026-Q2","per":23.62,"pbr":5.14},{"quarter":"현재","per":15.85,"pbr":2.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":23.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":40.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":61.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":46.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":64.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":50.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":43.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":35.43,"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":"Financial Services","industry":"CREDIT SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":75.21,"eps":0.86,"close":64.68,"source":"reported"},{"date":"2025-07","per":95.05,"eps":0.86,"close":81.74,"source":"reported"},{"date":"2025-08","per":85.21,"eps":0.86,"close":73.28,"source":"reported"},{"date":"2025-09","per":35.28,"eps":1.44,"close":50.8,"source":"reported"},{"date":"2025-10","per":33.0,"eps":1.44,"close":47.52,"source":"reported"},{"date":"2025-11","per":31.22,"eps":1.44,"close":44.96,"source":"reported"},{"date":"2025-12","per":26.03,"eps":1.68,"close":43.73,"source":"reported"},{"date":"2026-01","per":23.36,"eps":1.68,"close":39.25,"source":"reported"},{"date":"2026-02","per":16.21,"eps":1.68,"close":27.23,"source":"reported"},{"date":"2026-03","per":15.27,"eps":1.68,"close":25.65,"source":"reported"},{"date":"2026-04","per":18.8,"eps":1.68,"close":31.58,"source":"reported"},{"date":"2026-05","per":20.11,"eps":1.68,"close":33.79,"source":"reported"},{"date":"2026-06","per":23.62,"eps":1.5,"close":35.43,"source":"reported"},{"date":"2026-07","per":18.29,"eps":1.5,"close":27.44,"source":"reported"},{"date":"2026-08","per":19.12,"eps":1.5,"close":28.68,"source":"reported"},{"date":"2026-09","per":15.33,"eps":1.5,"close":22.99,"source":"reported"},{"date":"2026-10","per":15.85,"eps":1.5,"close":23.78,"source":"reported"}],"trailing_per_history_meta":{"avg":33.35,"std":24.94,"upper_1sd":58.29,"lower_1sd":8.41,"current":15.85,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.8배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:16:55.205463+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021964393194631143,"dividend_yield":null,"eps":0.18,"revenue":364708000.0,"operating_income":14639000.0,"net_income":17516340.0,"market_cap":null,"profit_margin":0.04802839531899492,"operating_margin":0.040138960483455256,"roa":0.005523441217454315,"gross_margin":-0.8290358314048499,"total_equity":797488000.0,"total_assets":3171273000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":62.36,"pbr":3.237,"roe":-0.009064795694290242,"dividend_yield":null,"eps":0.3,"revenue":308214000.0,"operating_income":-7518000.0,"net_income":-6646000.0,"market_cap":2751599000.0,"profit_margin":-0.02156294003517037,"operating_margin":-0.02439214312133777,"roa":-0.0022439958928730003,"gross_margin":0.9809937251390268,"total_equity":733166000.0,"total_assets":2961681000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02332955690616726,"dividend_yield":null,"eps":0.5,"revenue":304168000.0,"operating_income":19162000.0,"net_income":18636000.0,"market_cap":null,"profit_margin":0.061268772520449225,"operating_margin":0.0629980800084164,"roa":0.0062646123023189755,"gross_margin":0.9081099918466111,"total_equity":798815000.0,"total_assets":2974805000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04276486517739251,"dividend_yield":null,"eps":0.52,"revenue":285899000.0,"operating_income":31929000.0,"net_income":31805000.0,"market_cap":null,"profit_margin":0.11124557973270281,"operating_margin":0.11167929933298122,"roa":0.010948937775745925,"gross_margin":0.9692408857673515,"total_equity":743718000.0,"total_assets":2904848000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007765820417999751,"dividend_yield":null,"eps":0.36,"revenue":265063000.0,"operating_income":5656000.0,"net_income":5607000.0,"market_cap":null,"profit_margin":0.02115346162987667,"operating_margin":0.02133832334199794,"roa":0.0022628324026945745,"gross_margin":0.9706786688447652,"total_equity":722010000.0,"total_assets":2477868000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0036163879865571454,"dividend_yield":null,"eps":0.3,"revenue":220391000.0,"operating_income":-2418000.0,"net_income":-2447000.0,"market_cap":null,"profit_margin":-0.011102994223902065,"operating_margin":-0.010971409903308211,"roa":-0.0010656379870546977,"gross_margin":0.9681475196355568,"total_equity":676642000.0,"total_assets":2296277000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004350792302177133,"dividend_yield":null,"eps":0.26,"revenue":226395000.0,"operating_income":-2644000.0,"net_income":-2755000.0,"market_cap":null,"profit_margin":-0.012168996665120696,"operating_margin":-0.011678703151571369,"roa":-0.0011639412275165001,"gross_margin":0.9331919874555533,"total_equity":633218000.0,"total_assets":2366958000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.011347760672738507,"dividend_yield":null,"eps":-0.06,"revenue":172958000.0,"operating_income":-6713000.0,"net_income":-6758000.0,"market_cap":null,"profit_margin":-0.039073069762601324,"operating_margin":-0.0388128909908764,"roa":-0.0037358069188161286,"gross_margin":0.9374530232773275,"total_equity":595536000.0,"total_assets":1808980000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.09159085941046897,"dividend_yield":null,"eps":-0.5938728717374879,"revenue":139100000.0,"operating_income":-54455000.0,"net_income":-54470000.0,"market_cap":null,"profit_margin":-0.39158878504672895,"operating_margin":-0.39148094895758445,"roa":-0.029924888365387998,"gross_margin":0.9175413371675054,"total_equity":594710000.0,"total_assets":1820224000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.10541483490481365,"dividend_yield":null,"eps":-0.5427294085270526,"revenue":138508000.0,"operating_income":-64584000.0,"net_income":-64598000.0,"market_cap":null,"profit_margin":-0.4663846131631386,"operating_margin":-0.4662835359690415,"roa":-0.033510974665230044,"gross_margin":0.9226470673174113,"total_equity":612798000.0,"total_assets":1927667000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0667364494219312,"dividend_yield":null,"eps":-0.35621290849143905,"revenue":148935000.0,"operating_income":-42335000.0,"net_income":-42398000.0,"market_cap":null,"profit_margin":-0.2846745224426763,"operating_margin":-0.2842515191190788,"roa":-0.021019285112289923,"gross_margin":0.9055561150837613,"total_equity":635305000.0,"total_assets":2017100000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06291708023546891,"dividend_yield":null,"eps":-0.3387122837358452,"revenue":134557000.0,"operating_income":-43845000.0,"net_income":-40315000.0,"market_cap":null,"profit_margin":-0.29961280349591624,"operating_margin":-0.32584703880140015,"roa":-0.020139585838396746,"gross_margin":0.7256627302927384,"total_equity":640764000.0,"total_assets":2001779000.0}],"current_price":23.78,"change_pct":-0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-16","close":29.47},{"date":"2020-12-17","close":35.77},{"date":"2020-12-18","close":44.09},{"date":"2020-12-21","close":41.1},{"date":"2020-12-22","close":47.84},{"date":"2020-12-23","close":46.32},{"date":"2020-12-24","close":43.96},{"date":"2020-12-28","close":42.63},{"date":"2020-12-29","close":40.75},{"date":"2020-12-30","close":38.87},{"date":"2020-12-31","close":40.75},{"date":"2021-01-04","close":43.99},{"date":"2021-01-05","close":48.37},{"date":"2021-01-06","close":52.14},{"date":"2021-01-07","close":55.39},{"date":"2021-01-08","close":52.73},{"date":"2021-01-11","close":54.71},{"date":"2021-01-12","close":62.48},{"date":"2021-01-13","close":57.88},{"date":"2021-01-14","close":60.64},{"date":"2021-01-15","close":56.0},{"date":"2021-01-19","close":54.28},{"date":"2021-01-20","close":55.22},{"date":"2021-01-21","close":63.77},{"date":"2021-01-22","close":64.47},{"date":"2021-01-25","close":67.36},{"date":"2021-01-26","close":64.45},{"date":"2021-01-27","close":64.7},{"date":"2021-01-28","close":65.15},{"date":"2021-01-29","close":62.19},{"date":"2021-02-01","close":70.25},{"date":"2021-02-02","close":75.47},{"date":"2021-02-03","close":79.75},{"date":"2021-02-04","close":75.75},{"date":"2021-02-05","close":75.24},{"date":"2021-02-08","close":76.0},{"date":"2021-02-09","close":80.25},{"date":"2021-02-10","close":91.04},{"date":"2021-02-11","close":95.13},{"date":"2021-02-12","close":102.18},{"date":"2021-02-16","close":92.28},{"date":"2021-02-17","close":87.24},{"date":"2021-02-18","close":82.32},{"date":"2021-02-19","close":89.73},{"date":"2021-02-22","close":77.01},{"date":"2021-02-23","close":73.06},{"date":"2021-02-24","close":74.51},{"date":"2021-02-25","close":68.52},{"date":"2021-02-26","close":65.64},{"date":"2021-03-01","close":66.65},{"date":"2021-03-02","close":60.36},{"date":"2021-03-03","close":57.58},{"date":"2021-03-04","close":54.92},{"date":"2021-03-05","close":51.16},{"date":"2021-03-08","close":46.87},{"date":"2021-03-09","close":53.24},{"date":"2021-03-10","close":52.99},{"date":"2021-03-11","close":59.24},{"date":"2021-03-12","close":58.0},{"date":"2021-03-15","close":62.93},{"date":"2021-03-16","close":60.05},{"date":"2021-03-17","close":60.79},{"date":"2021-03-18","close":115.09},{"date":"2021-03-19","close":125.28},{"date":"2021-03-22","close":164.87},{"date":"2021-03-23","close":118.48},{"date":"2021-03-24","close":112.28},{"date":"2021-03-25","close":123.73},{"date":"2021-03-26","close":142.95},{"date":"2021-03-29","close":134.49},{"date":"2021-03-30","close":129.28},{"date":"2021-03-31","close":128.86},{"date":"2021-04-01","close":144.28},{"date":"2021-04-05","close":140.52},{"date":"2021-04-06","close":144.3},{"date":"2021-04-07","close":126.07},{"date":"2021-04-08","close":123.33},{"date":"2021-04-09","close":127.29},{"date":"2021-04-12","close":112.46},{"date":"2021-04-13","close":110.46},{"date":"2021-04-14","close":104.51},{"date":"2021-04-15","close":110.4},{"date":"2021-04-16","close":104.65},{"date":"2021-04-19","close":97.55},{"date":"2021-04-20","close":91.79},{"date":"2021-04-21","close":100.61},{"date":"2021-04-22","close":101.44},{"date":"2021-04-23","close":107.38},{"date":"2021-04-26","close":111.24},{"date":"2021-04-27","close":116.33},{"date":"2021-04-28","close":113.75},{"date":"2021-04-29","close":108.56},{"date":"2021-04-30","close":109.02},{"date":"2021-05-03","close":114.2},{"date":"2021-05-04","close":107.36},{"date":"2021-05-05","close":98.19},{"date":"2021-05-06","close":92.04},{"date":"2021-05-07","close":95.97},{"date":"2021-05-10","close":88.21},{"date":"2021-05-11","close":89.44},{"date":"2021-05-12","close":91.82},{"date":"2021-05-13","close":84.05},{"date":"2021-05-14","close":103.36},{"date":"2021-05-17","close":115.0},{"date":"2021-05-18","close":119.49},{"date":"2021-05-19","close":132.91},{"date":"2021-05-20","close":139.08},{"date":"2021-05-21","close":153.85},{"date":"2021-05-24","close":139.77},{"date":"2021-05-25","close":133.7},{"date":"2021-05-26","close":146.58},{"date":"2021-05-27","close":166.83},{"date":"2021-05-28","close":148.22},{"date":"2021-06-01","close":144.49},{"date":"2021-06-02","close":157.14},{"date":"2021-06-03","close":164.83},{"date":"2021-06-04","close":164.04},{"date":"2021-06-07","close":170.0},{"date":"2021-06-08","close":162.01},{"date":"2021-06-09","close":152.43},{"date":"2021-06-10","close":146.42},{"date":"2021-06-11","close":125.505},{"date":"2021-06-14","close":124.69},{"date":"2021-06-15","close":123.03},{"date":"2021-06-16","close":119.01},{"date":"2021-06-17","close":126.31},{"date":"2021-06-18","close":123.86},{"date":"2021-06-21","close":121.35},{"date":"2021-06-22","close":119.65},{"date":"2021-06-23","close":125.14},{"date":"2021-06-24","close":123.42},{"date":"2021-06-25","close":122.2},{"date":"2021-06-28","close":123.89},{"date":"2021-06-29","close":122.93},{"date":"2021-06-30","close":124.9},{"date":"2021-07-01","close":123.92},{"date":"2021-07-02","close":121.21},{"date":"2021-07-06","close":120.0},{"date":"2021-07-07","close":117.4},{"date":"2021-07-08","close":119.75},{"date":"2021-07-09","close":120.0},{"date":"2021-07-12","close":129.9},{"date":"2021-07-13","close":119.38},{"date":"2021-07-14","close":113.13},{"date":"2021-07-15","close":113.09},{"date":"2021-07-16","close":113.79},{"date":"2021-07-19","close":115.28},{"date":"2021-07-20","close":117.63},{"date":"2021-07-21","close":119.15},{"date":"2021-07-22","close":116.91},{"date":"2021-07-23","close":116.57},{"date":"2021-07-26","close":121.82},{"date":"2021-07-27","close":115.75},{"date":"2021-07-28","close":121.79},{"date":"2021-07-29","close":123.87},{"date":"2021-07-30","close":120.76},{"date":"2021-08-02","close":133.41},{"date":"2021-08-03","close":128.68},{"date":"2021-08-04","close":127.98},{"date":"2021-08-05","close":133.17},{"date":"2021-08-06","close":132.13},{"date":"2021-08-09","close":137.19},{"date":"2021-08-10","close":135.68},{"date":"2021-08-11","close":171.2},{"date":"2021-08-12","close":178.12},{"date":"2021-08-13","close":203.29},{"date":"2021-08-16","close":200.89},{"date":"2021-08-17","close":200.18},{"date":"2021-08-18","close":212.27},{"date":"2021-08-19","close":193.87},{"date":"2021-08-20","close":195.64},{"date":"2021-08-23","close":202.96},{"date":"2021-08-24","close":219.45},{"date":"2021-08-25","close":214.14},{"date":"2021-08-26","close":216.75},{"date":"2021-08-27","close":223.18},{"date":"2021-08-30","close":215.64},{"date":"2021-08-31","close":229.12},{"date":"2021-09-01","close":226.81},{"date":"2021-09-02","close":239.8},{"date":"2021-09-03","close":247.29},{"date":"2021-09-07","close":262.7},{"date":"2021-09-08","close":274.33},{"date":"2021-09-09","close":289.6},{"date":"2021-09-10","close":270.46},{"date":"2021-09-13","close":278.0},{"date":"2021-09-14","close":269.04},{"date":"2021-09-15","close":279.09},{"date":"2021-09-16","close":293.26},{"date":"2021-09-17","close":303.32},{"date":"2021-09-20","close":293.47},{"date":"2021-09-21","close":320.77},{"date":"2021-09-22","close":323.51},{"date":"2021-09-23","close":336.34},{"date":"2021-09-24","close":327.88},{"date":"2021-09-27","close":331.99},{"date":"2021-09-28","close":313.4},{"date":"2021-09-29","close":320.0},{"date":"2021-09-30","close":316.44},{"date":"2021-10-01","close":298.77},{"date":"2021-10-04","close":289.77},{"date":"2021-10-05","close":296.3},{"date":"2021-10-06","close":307.7},{"date":"2021-10-07","close":307.38},{"date":"2021-10-08","close":311.23},{"date":"2021-10-11","close":310.92},{"date":"2021-10-12","close":333.05},{"date":"2021-10-13","close":344.89},{"date":"2021-10-14","close":379.68},{"date":"2021-10-15","close":390.0},{"date":"2021-10-18","close":383.21},{"date":"2021-10-19","close":367.08},{"date":"2021-10-20","close":355.82},{"date":"2021-10-21","close":354.34},{"date":"2021-10-22","close":342.56},{"date":"2021-10-25","close":359.81},{"date":"2021-10-26","close":327.08},{"date":"2021-10-27","close":314.5},{"date":"2021-10-28","close":330.0},{"date":"2021-10-29","close":322.04},{"date":"2021-11-01","close":344.73},{"date":"2021-11-02","close":344.09},{"date":"2021-11-03","close":330.11},{"date":"2021-11-04","close":321.71},{"date":"2021-11-05","close":331.56},{"date":"2021-11-08","close":334.6},{"date":"2021-11-09","close":313.71},{"date":"2021-11-10","close":256.59},{"date":"2021-11-11","close":246.02},{"date":"2021-11-12","close":264.18},{"date":"2021-11-15","close":233.78},{"date":"2021-11-16","close":236.01},{"date":"2021-11-17","close":232.02},{"date":"2021-11-18","close":226.37},{"date":"2021-11-19","close":206.97},{"date":"2021-11-22","close":205.49},{"date":"2021-11-23","close":197.36},{"date":"2021-11-24","close":207.6},{"date":"2021-11-26","close":209.41},{"date":"2021-11-29","close":212.51},{"date":"2021-11-30","close":204.89},{"date":"2021-12-01","close":179.65},{"date":"2021-12-02","close":177.0},{"date":"2021-12-03","close":171.59},{"date":"2021-12-06","close":176.16},{"date":"2021-12-07","close":193.88},{"date":"2021-12-08","close":194.37},{"date":"2021-12-09","close":179.6},{"date":"2021-12-10","close":160.75},{"date":"2021-12-13","close":151.06},{"date":"2021-12-14","close":144.95},{"date":"2021-12-15","close":154.23},{"date":"2021-12-16","close":140.64},{"date":"2021-12-17","close":139.18},{"date":"2021-12-20","close":131.5},{"date":"2021-12-21","close":149.48},{"date":"2021-12-22","close":145.28},{"date":"2021-12-23","close":148.14},{"date":"2021-12-27","close":160.04},{"date":"2021-12-28","close":148.97},{"date":"2021-12-29","close":147.9},{"date":"2021-12-30","close":155.43},{"date":"2021-12-31","close":151.3},{"date":"2022-01-03","close":144.66},{"date":"2022-01-04","close":136.58},{"date":"2022-01-05","close":123.82},{"date":"2022-01-06","close":118.43},{"date":"2022-01-07","close":116.95},{"date":"2022-01-10","close":114.42},{"date":"2022-01-11","close":121.06},{"date":"2022-01-12","close":118.41},{"date":"2022-01-13","close":109.25},{"date":"2022-01-14","close":111.11},{"date":"2022-01-18","close":109.91},{"date":"2022-01-19","close":106.01},{"date":"2022-01-20","close":107.15},{"date":"2022-01-21","close":92.72},{"date":"2022-01-24","close":91.36},{"date":"2022-01-25","close":94.2},{"date":"2022-01-26","close":96.05},{"date":"2022-01-27","close":90.13},{"date":"2022-01-28","close":95.0},{"date":"2022-01-31","close":109.01},{"date":"2022-02-01","close":117.33},{"date":"2022-02-02","close":105.79},{"date":"2022-02-03","close":97.93},{"date":"2022-02-04","close":98.63},{"date":"2022-02-07","close":96.04},{"date":"2022-02-08","close":99.97},{"date":"2022-02-09","close":112.29},{"date":"2022-02-10","close":106.0},{"date":"2022-02-11","close":100.02},{"date":"2022-02-14","close":104.6},{"date":"2022-02-15","close":109.11},{"date":"2022-02-16","close":148.01},{"date":"2022-02-17","close":139.63},{"date":"2022-02-18","close":130.05},{"date":"2022-02-22","close":120.51},{"date":"2022-02-23","close":112.43},{"date":"2022-02-24","close":131.55},{"date":"2022-02-25","close":135.88},{"date":"2022-02-28","close":157.99},{"date":"2022-03-01","close":145.4},{"date":"2022-03-02","close":156.935},{"date":"2022-03-03","close":150.06},{"date":"2022-03-04","close":128.27},{"date":"2022-03-07","close":112.5},{"date":"2022-03-08","close":112.0},{"date":"2022-03-09","close":117.14},{"date":"2022-03-10","close":112.7},{"date":"2022-03-11","close":100.08},{"date":"2022-03-14","close":89.34},{"date":"2022-03-15","close":97.48},{"date":"2022-03-16","close":106.95},{"date":"2022-03-17","close":116.57},{"date":"2022-03-18","close":125.47},{"date":"2022-03-21","close":125.85},{"date":"2022-03-22","close":127.23},{"date":"2022-03-23","close":118.67},{"date":"2022-03-24","close":115.45},{"date":"2022-03-25","close":103.77},{"date":"2022-03-28","close":108.16},{"date":"2022-03-29","close":120.17},{"date":"2022-03-30","close":114.14},{"date":"2022-03-31","close":109.09},{"date":"2022-04-01","close":109.03},{"date":"2022-04-04","close":113.85},{"date":"2022-04-05","close":103.72},{"date":"2022-04-06","close":97.3},{"date":"2022-04-07","close":95.3},{"date":"2022-04-08","close":91.17},{"date":"2022-04-11","close":89.73},{"date":"2022-04-12","close":83.96},{"date":"2022-04-13","close":88.02},{"date":"2022-04-14","close":82.61},{"date":"2022-04-18","close":81.72},{"date":"2022-04-19","close":87.5},{"date":"2022-04-20","close":79.63},{"date":"2022-04-21","close":75.3},{"date":"2022-04-22","close":74.93},{"date":"2022-04-25","close":79.59},{"date":"2022-04-26","close":75.49},{"date":"2022-04-27","close":71.84},{"date":"2022-04-28","close":78.1},{"date":"2022-04-29","close":75.02},{"date":"2022-05-02","close":83.6},{"date":"2022-05-03","close":85.46},{"date":"2022-05-04","close":93.57},{"date":"2022-05-05","close":89.04},{"date":"2022-05-06","close":83.89},{"date":"2022-05-09","close":77.13},{"date":"2022-05-10","close":33.61},{"date":"2022-05-11","close":28.0},{"date":"2022-05-12","close":32.78},{"date":"2022-05-13","close":38.13},{"date":"2022-05-16","close":37.79},{"date":"2022-05-17","close":46.66},{"date":"2022-05-18","close":48.34},{"date":"2022-05-19","close":51.58},{"date":"2022-05-20","close":44.7},{"date":"2022-05-23","close":41.95},{"date":"2022-05-24","close":37.15},{"date":"2022-05-25","close":40.47},{"date":"2022-05-26","close":43.1},{"date":"2022-05-27","close":50.33},{"date":"2022-05-31","close":50.4},{"date":"2022-06-01","close":45.96},{"date":"2022-06-02","close":51.71},{"date":"2022-06-03","close":48.54},{"date":"2022-06-06","close":46.1},{"date":"2022-06-07","close":45.54},{"date":"2022-06-08","close":43.35},{"date":"2022-06-09","close":39.67},{"date":"2022-06-10","close":37.49},{"date":"2022-06-13","close":33.61},{"date":"2022-06-14","close":34.27},{"date":"2022-06-15","close":34.99},{"date":"2022-06-16","close":32.08},{"date":"2022-06-17","close":35.14},{"date":"2022-06-21","close":38.23},{"date":"2022-06-22","close":36.05},{"date":"2022-06-23","close":38.74},{"date":"2022-06-24","close":40.95},{"date":"2022-06-27","close":38.78},{"date":"2022-06-28","close":35.85},{"date":"2022-06-29","close":32.19},{"date":"2022-06-30","close":31.62},{"date":"2022-07-01","close":32.82},{"date":"2022-07-05","close":35.46},{"date":"2022-07-06","close":33.09},{"date":"2022-07-07","close":33.74},{"date":"2022-07-08","close":27.09},{"date":"2022-07-11","close":27.03},{"date":"2022-07-12","close":26.6},{"date":"2022-07-13","close":25.13},{"date":"2022-07-14","close":24.18},{"date":"2022-07-15","close":25.73},{"date":"2022-07-18","close":26.1},{"date":"2022-07-19","close":28.29},{"date":"2022-07-20","close":28.68},{"date":"2022-07-21","close":28.45},{"date":"2022-07-22","close":26.03},{"date":"2022-07-25","close":24.6},{"date":"2022-07-26","close":22.66},{"date":"2022-07-27","close":24.77},{"date":"2022-07-28","close":24.37},{"date":"2022-07-29","close":24.33},{"date":"2022-08-01","close":23.94},{"date":"2022-08-02","close":25.44},{"date":"2022-08-03","close":29.06},{"date":"2022-08-04","close":28.33},{"date":"2022-08-05","close":29.6},{"date":"2022-08-08","close":32.27},{"date":"2022-08-09","close":28.45},{"date":"2022-08-10","close":33.5},{"date":"2022-08-11","close":31.71},{"date":"2022-08-12","close":34.76},{"date":"2022-08-15","close":33.08},{"date":"2022-08-16","close":36.28},{"date":"2022-08-17","close":33.01},{"date":"2022-08-18","close":31.13},{"date":"2022-08-19","close":28.46},{"date":"2022-08-22","close":26.84},{"date":"2022-08-23","close":26.65},{"date":"2022-08-24","close":26.85},{"date":"2022-08-25","close":28.11},{"date":"2022-08-26","close":25.21},{"date":"2022-08-29","close":25.52},{"date":"2022-08-30","close":25.03},{"date":"2022-08-31","close":25.9},{"date":"2022-09-01","close":25.95},{"date":"2022-09-02","close":24.38},{"date":"2022-09-06","close":24.53},{"date":"2022-09-07","close":26.65},{"date":"2022-09-08","close":26.76},{"date":"2022-09-09","close":27.53},{"date":"2022-09-12","close":28.01},{"date":"2022-09-13","close":24.97},{"date":"2022-09-14","close":25.31},{"date":"2022-09-15","close":25.96},{"date":"2022-09-16","close":24.47},{"date":"2022-09-19","close":23.46},{"date":"2022-09-20","close":23.03},{"date":"2022-09-21","close":22.87},{"date":"2022-09-22","close":21.31},{"date":"2022-09-23","close":21.5},{"date":"2022-09-26","close":20.8},{"date":"2022-09-27","close":21.27},{"date":"2022-09-28","close":22.47},{"date":"2022-09-29","close":21.0},{"date":"2022-09-30","close":20.79},{"date":"2022-10-03","close":20.54},{"date":"2022-10-04","close":22.52},{"date":"2022-10-05","close":21.74},{"date":"2022-10-06","close":22.58},{"date":"2022-10-07","close":20.88},{"date":"2022-10-10","close":21.53},{"date":"2022-10-11","close":23.31},{"date":"2022-10-12","close":24.7},{"date":"2022-10-13","close":24.33},{"date":"2022-10-14","close":22.94},{"date":"2022-10-17","close":23.15},{"date":"2022-10-18","close":24.9},{"date":"2022-10-19","close":22.87},{"date":"2022-10-20","close":22.77},{"date":"2022-10-21","close":21.85},{"date":"2022-10-24","close":21.26},{"date":"2022-10-25","close":23.78},{"date":"2022-10-26","close":23.67},{"date":"2022-10-27","close":23.35},{"date":"2022-10-28","close":23.68},{"date":"2022-10-31","close":23.18},{"date":"2022-11-01","close":22.17},{"date":"2022-11-02","close":20.43},{"date":"2022-11-03","close":19.77},{"date":"2022-11-04","close":19.37},{"date":"2022-11-07","close":18.62},{"date":"2022-11-08","close":19.04},{"date":"2022-11-09","close":17.06},{"date":"2022-11-10","close":21.7},{"date":"2022-11-11","close":22.54},{"date":"2022-11-14","close":20.56},{"date":"2022-11-15","close":21.64},{"date":"2022-11-16","close":20.2},{"date":"2022-11-17","close":19.46},{"date":"2022-11-18","close":19.21},{"date":"2022-11-21","close":18.56},{"date":"2022-11-22","close":18.1},{"date":"2022-11-23","close":18.28},{"date":"2022-11-25","close":18.52},{"date":"2022-11-28","close":18.27},{"date":"2022-11-29","close":18.6},{"date":"2022-11-30","close":19.55},{"date":"2022-12-01","close":19.04},{"date":"2022-12-02","close":18.67},{"date":"2022-12-05","close":17.32},{"date":"2022-12-06","close":17.13},{"date":"2022-12-07","close":16.86},{"date":"2022-12-08","close":17.15},{"date":"2022-12-09","close":17.08},{"date":"2022-12-12","close":17.36},{"date":"2022-12-13","close":17.08},{"date":"2022-12-14","close":16.82},{"date":"2022-12-15","close":15.86},{"date":"2022-12-16","close":15.34},{"date":"2022-12-19","close":14.55},{"date":"2022-12-20","close":14.4},{"date":"2022-12-21","close":14.03},{"date":"2022-12-22","close":13.32},{"date":"2022-12-23","close":13.2},{"date":"2022-12-27","close":12.4},{"date":"2022-12-28","close":12.25},{"date":"2022-12-29","close":13.16},{"date":"2022-12-30","close":13.22},{"date":"2023-01-03","close":12.89},{"date":"2023-01-04","close":13.87},{"date":"2023-01-05","close":13.0},{"date":"2023-01-06","close":13.09},{"date":"2023-01-09","close":13.48},{"date":"2023-01-10","close":14.21},{"date":"2023-01-11","close":15.4},{"date":"2023-01-12","close":17.21},{"date":"2023-01-13","close":16.99},{"date":"2023-01-17","close":17.29},{"date":"2023-01-18","close":16.48},{"date":"2023-01-19","close":15.57},{"date":"2023-01-20","close":17.29},{"date":"2023-01-23","close":18.57},{"date":"2023-01-24","close":17.99},{"date":"2023-01-25","close":18.14},{"date":"2023-01-26","close":17.43},{"date":"2023-01-27","close":19.25},{"date":"2023-01-30","close":18.76},{"date":"2023-01-31","close":18.68},{"date":"2023-02-01","close":20.2},{"date":"2023-02-02","close":23.85},{"date":"2023-02-03","close":22.1},{"date":"2023-02-06","close":21.04},{"date":"2023-02-07","close":20.5},{"date":"2023-02-08","close":18.96},{"date":"2023-02-09","close":16.53},{"date":"2023-02-10","close":16.31},{"date":"2023-02-13","close":16.09},{"date":"2023-02-14","close":16.85},{"date":"2023-02-15","close":21.59},{"date":"2023-02-16","close":18.93},{"date":"2023-02-17","close":18.32},{"date":"2023-02-21","close":18.55},{"date":"2023-02-22","close":18.57},{"date":"2023-02-23","close":18.52},{"date":"2023-02-24","close":18.04},{"date":"2023-02-27","close":18.25},{"date":"2023-02-28","close":18.51},{"date":"2023-03-01","close":17.935},{"date":"2023-03-02","close":17.67},{"date":"2023-03-03","close":18.82},{"date":"2023-03-06","close":18.6},{"date":"2023-03-07","close":17.39},{"date":"2023-03-08","close":17.62},{"date":"2023-03-09","close":16.22},{"date":"2023-03-10","close":15.51},{"date":"2023-03-13","close":15.27},{"date":"2023-03-14","close":14.63},{"date":"2023-03-15","close":15.17},{"date":"2023-03-16","close":15.8},{"date":"2023-03-17","close":15.23},{"date":"2023-03-20","close":14.17},{"date":"2023-03-21","close":15.21},{"date":"2023-03-22","close":14.11},{"date":"2023-03-23","close":13.58},{"date":"2023-03-24","close":12.94},{"date":"2023-03-27","close":13.13},{"date":"2023-03-28","close":12.99},{"date":"2023-03-29","close":13.74},{"date":"2023-03-30","close":14.19},{"date":"2023-03-31","close":15.89},{"date":"2023-04-03","close":16.34},{"date":"2023-04-04","close":16.07},{"date":"2023-04-05","close":16.8},{"date":"2023-04-06","close":16.98},{"date":"2023-04-10","close":17.18},{"date":"2023-04-11","close":17.74},{"date":"2023-04-12","close":16.39},{"date":"2023-04-13","close":15.77},{"date":"2023-04-14","close":15.4},{"date":"2023-04-17","close":15.47},{"date":"2023-04-18","close":15.64},{"date":"2023-04-19","close":15.77},{"date":"2023-04-20","close":15.29},{"date":"2023-04-21","close":15.02},{"date":"2023-04-24","close":14.82},{"date":"2023-04-25","close":14.51},{"date":"2023-04-26","close":14.31},{"date":"2023-04-27","close":14.47},{"date":"2023-04-28","close":13.9},{"date":"2023-05-01","close":12.98},{"date":"2023-05-02","close":12.1},{"date":"2023-05-03","close":12.21},{"date":"2023-05-04","close":12.46},{"date":"2023-05-05","close":13.24},{"date":"2023-05-08","close":13.38},{"date":"2023-05-09","close":14.09},{"date":"2023-05-10","close":18.97},{"date":"2023-05-11","close":16.77},{"date":"2023-05-12","close":16.39},{"date":"2023-05-15","close":20.26},{"date":"2023-05-16","close":19.38},{"date":"2023-05-17","close":21.39},{"date":"2023-05-18","close":24.59},{"date":"2023-05-19","close":23.05},{"date":"2023-05-22","close":27.65},{"date":"2023-05-23","close":25.98},{"date":"2023-05-24","close":26.65},{"date":"2023-05-25","close":23.73},{"date":"2023-05-26","close":24.87},{"date":"2023-05-30","close":29.09},{"date":"2023-05-31","close":27.24},{"date":"2023-06-01","close":29.75},{"date":"2023-06-02","close":29.57},{"date":"2023-06-05","close":28.23},{"date":"2023-06-06","close":31.08},{"date":"2023-06-07","close":28.54},{"date":"2023-06-08","close":32.76},{"date":"2023-06-09","close":32.09},{"date":"2023-06-12","close":33.72},{"date":"2023-06-13","close":36.97},{"date":"2023-06-14","close":37.03},{"date":"2023-06-15","close":37.7},{"date":"2023-06-16","close":37.24},{"date":"2023-06-20","close":33.39},{"date":"2023-06-21","close":31.72},{"date":"2023-06-22","close":31.99},{"date":"2023-06-23","close":30.12},{"date":"2023-06-26","close":30.2},{"date":"2023-06-27","close":33.64},{"date":"2023-06-28","close":34.84},{"date":"2023-06-29","close":35.51},{"date":"2023-06-30","close":35.81},{"date":"2023-07-03","close":38.19},{"date":"2023-07-05","close":38.86},{"date":"2023-07-06","close":36.64},{"date":"2023-07-07","close":36.7},{"date":"2023-07-10","close":41.24},{"date":"2023-07-11","close":43.11},{"date":"2023-07-12","close":44.08},{"date":"2023-07-13","close":47.4},{"date":"2023-07-14","close":46.53},{"date":"2023-07-17","close":52.91},{"date":"2023-07-18","close":53.95},{"date":"2023-07-19","close":58.4},{"date":"2023-07-20","close":55.39},{"date":"2023-07-21","close":54.17},{"date":"2023-07-24","close":53.64},{"date":"2023-07-25","close":62.99},{"date":"2023-07-26","close":64.16},{"date":"2023-07-27","close":58.94},{"date":"2023-07-28","close":65.18},{"date":"2023-07-31","close":68.69},{"date":"2023-08-01","close":72.09},{"date":"2023-08-02","close":67.99},{"date":"2023-08-03","close":68.21},{"date":"2023-08-04","close":60.725},{"date":"2023-08-07","close":51.97},{"date":"2023-08-08","close":51.75},{"date":"2023-08-09","close":34.03},{"date":"2023-08-10","close":32.05},{"date":"2023-08-11","close":33.5},{"date":"2023-08-14","close":34.82},{"date":"2023-08-15","close":33.11},{"date":"2023-08-16","close":32.38},{"date":"2023-08-17","close":31.78},{"date":"2023-08-18","close":32.09},{"date":"2023-08-21","close":33.34},{"date":"2023-08-22","close":32.57},{"date":"2023-08-23","close":32.57},{"date":"2023-08-24","close":30.37},{"date":"2023-08-25","close":29.89},{"date":"2023-08-28","close":29.48},{"date":"2023-08-29","close":32.0},{"date":"2023-08-30","close":33.33},{"date":"2023-08-31","close":32.17},{"date":"2023-09-01","close":32.95},{"date":"2023-09-05","close":33.5},{"date":"2023-09-06","close":32.61},{"date":"2023-09-07","close":31.78},{"date":"2023-09-08","close":30.57},{"date":"2023-09-11","close":30.16},{"date":"2023-09-12","close":31.34},{"date":"2023-09-13","close":30.26},{"date":"2023-09-14","close":30.05},{"date":"2023-09-15","close":29.64},{"date":"2023-09-18","close":28.93},{"date":"2023-09-19","close":28.53},{"date":"2023-09-20","close":27.84},{"date":"2023-09-21","close":27.09},{"date":"2023-09-22","close":26.55},{"date":"2023-09-25","close":26.87},{"date":"2023-09-26","close":26.74},{"date":"2023-09-27","close":26.93},{"date":"2023-09-28","close":27.59},{"date":"2023-09-29","close":28.54},{"date":"2023-10-02","close":27.56},{"date":"2023-10-03","close":26.16},{"date":"2023-10-04","close":26.86},{"date":"2023-10-05","close":26.83},{"date":"2023-10-06","close":27.55},{"date":"2023-10-09","close":28.445},{"date":"2023-10-10","close":29.41},{"date":"2023-10-11","close":29.01},{"date":"2023-10-12","close":27.74},{"date":"2023-10-13","close":27.13},{"date":"2023-10-16","close":28.97},{"date":"2023-10-17","close":29.17},{"date":"2023-10-18","close":26.8},{"date":"2023-10-19","close":26.68},{"date":"2023-10-20","close":24.69},{"date":"2023-10-23","close":24.37},{"date":"2023-10-24","close":24.58},{"date":"2023-10-25","close":23.01},{"date":"2023-10-26","close":23.14},{"date":"2023-10-27","close":23.03},{"date":"2023-10-30","close":23.32},{"date":"2023-10-31","close":24.03},{"date":"2023-11-01","close":24.59},{"date":"2023-11-02","close":27.43},{"date":"2023-11-03","close":30.32},{"date":"2023-11-06","close":29.3},{"date":"2023-11-07","close":29.41},{"date":"2023-11-08","close":21.38},{"date":"2023-11-09","close":21.12},{"date":"2023-11-10","close":20.87},{"date":"2023-11-13","close":21.84},{"date":"2023-11-14","close":25.43},{"date":"2023-11-15","close":26.0},{"date":"2023-11-16","close":24.27},{"date":"2023-11-17","close":25.58},{"date":"2023-11-20","close":25.99},{"date":"2023-11-21","close":23.78},{"date":"2023-11-22","close":23.48},{"date":"2023-11-24","close":23.73},{"date":"2023-11-27","close":24.34},{"date":"2023-11-28","close":26.17},{"date":"2023-11-29","close":26.54},{"date":"2023-11-30","close":26.76},{"date":"2023-12-01","close":32.37},{"date":"2023-12-04","close":34.29},{"date":"2023-12-05","close":33.04},{"date":"2023-12-06","close":34.16},{"date":"2023-12-07","close":33.87},{"date":"2023-12-08","close":36.92},{"date":"2023-12-11","close":35.65},{"date":"2023-12-12","close":35.5},{"date":"2023-12-13","close":42.71},{"date":"2023-12-14","close":45.24},{"date":"2023-12-15","close":44.52},{"date":"2023-12-18","close":45.82},{"date":"2023-12-19","close":47.31},{"date":"2023-12-20","close":43.63},{"date":"2023-12-21","close":45.15},{"date":"2023-12-22","close":44.16},{"date":"2023-12-26","close":44.98},{"date":"2023-12-27","close":46.92},{"date":"2023-12-28","close":44.16},{"date":"2023-12-29","close":40.86},{"date":"2024-01-02","close":38.8},{"date":"2024-01-03","close":34.81},{"date":"2024-01-04","close":33.95},{"date":"2024-01-05","close":33.24},{"date":"2024-01-08","close":35.54},{"date":"2024-01-09","close":34.86},{"date":"2024-01-10","close":35.57},{"date":"2024-01-11","close":33.23},{"date":"2024-01-12","close":31.95},{"date":"2024-01-16","close":30.45},{"date":"2024-01-17","close":31.06},{"date":"2024-01-18","close":31.14},{"date":"2024-01-19","close":32.69},{"date":"2024-01-22","close":36.04},{"date":"2024-01-23","close":35.08},{"date":"2024-01-24","close":33.67},{"date":"2024-01-25","close":33.23},{"date":"2024-01-26","close":32.62},{"date":"2024-01-29","close":35.62},{"date":"2024-01-30","close":33.57},{"date":"2024-01-31","close":31.76},{"date":"2024-02-01","close":32.3},{"date":"2024-02-02","close":32.7},{"date":"2024-02-05","close":31.99},{"date":"2024-02-06","close":33.3},{"date":"2024-02-07","close":32.42},{"date":"2024-02-08","close":34.31},{"date":"2024-02-09","close":33.9},{"date":"2024-02-12","close":35.47},{"date":"2024-02-13","close":32.92},{"date":"2024-02-14","close":26.46},{"date":"2024-02-15","close":27.11},{"date":"2024-02-16","close":26.19},{"date":"2024-02-20","close":25.54},{"date":"2024-02-21","close":24.51},{"date":"2024-02-22","close":24.47},{"date":"2024-02-23","close":24.24},{"date":"2024-02-26","close":25.37},{"date":"2024-02-27","close":26.22},{"date":"2024-02-28","close":25.52},{"date":"2024-02-29","close":25.75},{"date":"2024-03-01","close":26.32},{"date":"2024-03-04","close":25.43},{"date":"2024-03-05","close":24.41},{"date":"2024-03-06","close":25.99},{"date":"2024-03-07","close":26.36},{"date":"2024-03-08","close":27.34},{"date":"2024-03-11","close":26.27},{"date":"2024-03-12","close":25.3},{"date":"2024-03-13","close":25.15},{"date":"2024-03-14","close":23.25},{"date":"2024-03-15","close":23.63},{"date":"2024-03-18","close":24.14},{"date":"2024-03-19","close":24.18},{"date":"2024-03-20","close":26.56},{"date":"2024-03-21","close":26.34},{"date":"2024-03-22","close":26.0},{"date":"2024-03-25","close":26.11},{"date":"2024-03-26","close":26.58},{"date":"2024-03-27","close":28.17},{"date":"2024-03-28","close":26.89},{"date":"2024-04-01","close":26.43},{"date":"2024-04-02","close":25.74},{"date":"2024-04-03","close":26.29},{"date":"2024-04-04","close":25.1},{"date":"2024-04-05","close":24.66},{"date":"2024-04-08","close":25.29},{"date":"2024-04-09","close":26.27},{"date":"2024-04-10","close":24.43},{"date":"2024-04-11","close":24.75},{"date":"2024-04-12","close":23.82},{"date":"2024-04-15","close":21.94},{"date":"2024-04-16","close":22.54},{"date":"2024-04-17","close":22.44},{"date":"2024-04-18","close":22.31},{"date":"2024-04-19","close":21.87},{"date":"2024-04-22","close":22.08},{"date":"2024-04-23","close":22.94},{"date":"2024-04-24","close":23.12},{"date":"2024-04-25","close":22.83},{"date":"2024-04-26","close":23.46},{"date":"2024-04-29","close":23.04},{"date":"2024-04-30","close":22.13},{"date":"2024-05-01","close":22.87},{"date":"2024-05-02","close":23.51},{"date":"2024-05-03","close":24.15},{"date":"2024-05-06","close":25.75},{"date":"2024-05-07","close":24.47},{"date":"2024-05-08","close":23.11},{"date":"2024-05-09","close":26.17},{"date":"2024-05-10","close":25.4},{"date":"2024-05-13","close":27.43},{"date":"2024-05-14","close":28.59},{"date":"2024-05-15","close":28.11},{"date":"2024-05-16","close":25.61},{"date":"2024-05-17","close":25.41},{"date":"2024-05-20","close":25.56},{"date":"2024-05-21","close":24.7},{"date":"2024-05-22","close":24.33},{"date":"2024-05-23","close":23.16},{"date":"2024-05-24","close":23.35},{"date":"2024-05-28","close":23.51},{"date":"2024-05-29","close":23.32},{"date":"2024-05-30","close":24.28},{"date":"2024-05-31","close":24.72},{"date":"2024-06-03","close":24.12},{"date":"2024-06-04","close":24.51},{"date":"2024-06-05","close":26.43},{"date":"2024-06-06","close":26.87},{"date":"2024-06-07","close":24.59},{"date":"2024-06-10","close":23.82},{"date":"2024-06-11","close":24.32},{"date":"2024-06-12","close":24.98},{"date":"2024-06-13","close":23.07},{"date":"2024-06-14","close":22.39},{"date":"2024-06-17","close":22.39},{"date":"2024-06-18","close":22.22},{"date":"2024-06-20","close":21.88},{"date":"2024-06-21","close":21.64},{"date":"2024-06-24","close":23.22},{"date":"2024-06-25","close":22.56},{"date":"2024-06-26","close":23.0},{"date":"2024-06-27","close":23.61},{"date":"2024-06-28","close":23.59},{"date":"2024-07-01","close":22.9},{"date":"2024-07-02","close":22.97},{"date":"2024-07-03","close":23.07},{"date":"2024-07-05","close":23.2},{"date":"2024-07-08","close":23.22},{"date":"2024-07-09","close":24.24},{"date":"2024-07-10","close":24.82},{"date":"2024-07-11","close":26.92},{"date":"2024-07-12","close":27.11},{"date":"2024-07-15","close":29.96},{"date":"2024-07-16","close":31.96},{"date":"2024-07-17","close":30.91},{"date":"2024-07-18","close":28.41},{"date":"2024-07-19","close":27.79},{"date":"2024-07-22","close":27.65},{"date":"2024-07-23","close":27.63},{"date":"2024-07-24","close":25.02},{"date":"2024-07-25","close":25.76},{"date":"2024-07-26","close":26.11},{"date":"2024-07-29","close":26.05},{"date":"2024-07-30","close":26.03},{"date":"2024-07-31","close":27.93},{"date":"2024-08-01","close":25.4},{"date":"2024-08-02","close":23.76},{"date":"2024-08-05","close":23.815},{"date":"2024-08-06","close":23.87},{"date":"2024-08-07","close":33.3},{"date":"2024-08-08","close":34.21},{"date":"2024-08-09","close":36.25},{"date":"2024-08-12","close":34.18},{"date":"2024-08-13","close":37.83},{"date":"2024-08-14","close":36.08},{"date":"2024-08-15","close":36.59},{"date":"2024-08-16","close":36.81},{"date":"2024-08-19","close":40.47},{"date":"2024-08-20","close":38.38},{"date":"2024-08-21","close":40.64},{"date":"2024-08-22","close":39.71},{"date":"2024-08-23","close":42.0},{"date":"2024-08-26","close":43.15},{"date":"2024-08-27","close":44.11},{"date":"2024-08-28","close":42.08},{"date":"2024-08-29","close":42.8},{"date":"2024-08-30","close":42.5},{"date":"2024-09-03","close":38.26},{"date":"2024-09-04","close":36.33},{"date":"2024-09-05","close":35.72},{"date":"2024-09-06","close":34.4},{"date":"2024-09-09","close":35.19},{"date":"2024-09-10","close":33.66},{"date":"2024-09-11","close":35.14},{"date":"2024-09-12","close":36.09},{"date":"2024-09-13","close":38.03},{"date":"2024-09-16","close":35.12},{"date":"2024-09-17","close":37.69},{"date":"2024-09-18","close":38.31},{"date":"2024-09-19","close":40.0},{"date":"2024-09-20","close":39.74},{"date":"2024-09-23","close":38.53},{"date":"2024-09-24","close":37.64},{"date":"2024-09-25","close":39.55},{"date":"2024-09-26","close":40.89},{"date":"2024-09-27","close":40.85},{"date":"2024-09-30","close":40.01},{"date":"2024-10-01","close":37.78},{"date":"2024-10-02","close":38.94},{"date":"2024-10-03","close":38.94},{"date":"2024-10-04","close":41.3},{"date":"2024-10-07","close":41.02},{"date":"2024-10-08","close":42.89},{"date":"2024-10-09","close":43.03},{"date":"2024-10-10","close":43.18},{"date":"2024-10-11","close":47.02},{"date":"2024-10-14","close":54.07},{"date":"2024-10-15","close":52.91},{"date":"2024-10-16","close":54.38},{"date":"2024-10-17","close":52.05},{"date":"2024-10-18","close":53.13},{"date":"2024-10-21","close":52.54},{"date":"2024-10-22","close":51.96},{"date":"2024-10-23","close":49.75},{"date":"2024-10-24","close":51.09},{"date":"2024-10-25","close":50.58},{"date":"2024-10-28","close":51.98},{"date":"2024-10-29","close":50.42},{"date":"2024-10-30","close":51.13},{"date":"2024-10-31","close":48.68},{"date":"2024-11-01","close":48.48},{"date":"2024-11-04","close":47.24},{"date":"2024-11-05","close":50.6},{"date":"2024-11-06","close":53.98},{"date":"2024-11-07","close":55.47},{"date":"2024-11-08","close":81.0},{"date":"2024-11-11","close":77.48},{"date":"2024-11-12","close":69.43},{"date":"2024-11-13","close":67.8},{"date":"2024-11-14","close":67.385},{"date":"2024-11-15","close":68.36},{"date":"2024-11-18","close":68.27},{"date":"2024-11-19","close":71.11},{"date":"2024-11-20","close":70.4},{"date":"2024-11-21","close":71.43},{"date":"2024-11-22","close":74.06},{"date":"2024-11-25","close":79.52},{"date":"2024-11-26","close":78.51},{"date":"2024-11-27","close":78.43},{"date":"2024-11-29","close":78.79},{"date":"2024-12-02","close":67.39},{"date":"2024-12-03","close":72.78},{"date":"2024-12-04","close":74.63},{"date":"2024-12-05","close":73.41},{"date":"2024-12-06","close":77.16},{"date":"2024-12-09","close":76.39},{"date":"2024-12-10","close":74.02},{"date":"2024-12-11","close":78.4},{"date":"2024-12-12","close":77.08},{"date":"2024-12-13","close":84.46},{"date":"2024-12-16","close":83.91},{"date":"2024-12-17","close":82.99},{"date":"2024-12-18","close":73.32},{"date":"2024-12-19","close":67.23},{"date":"2024-12-20","close":68.4},{"date":"2024-12-23","close":68.0},{"date":"2024-12-24","close":68.51},{"date":"2024-12-26","close":72.03},{"date":"2024-12-27","close":67.98},{"date":"2024-12-30","close":63.32},{"date":"2024-12-31","close":61.57},{"date":"2025-01-02","close":60.8},{"date":"2025-01-03","close":64.08},{"date":"2025-01-06","close":63.52},{"date":"2025-01-07","close":60.25},{"date":"2025-01-08","close":59.22},{"date":"2025-01-10","close":57.74},{"date":"2025-01-13","close":57.07},{"date":"2025-01-14","close":57.0},{"date":"2025-01-15","close":62.67},{"date":"2025-01-16","close":64.5},{"date":"2025-01-17","close":62.96},{"date":"2025-01-21","close":64.01},{"date":"2025-01-22","close":65.55},{"date":"2025-01-23","close":69.31},{"date":"2025-01-24","close":67.44},{"date":"2025-01-27","close":65.01},{"date":"2025-01-28","close":66.52},{"date":"2025-01-29","close":66.07},{"date":"2025-01-30","close":67.32},{"date":"2025-01-31","close":64.745},{"date":"2025-02-03","close":63.17},{"date":"2025-02-04","close":63.3},{"date":"2025-02-05","close":64.98},{"date":"2025-02-06","close":65.14},{"date":"2025-02-07","close":68.85},{"date":"2025-02-10","close":70.94},{"date":"2025-02-11","close":67.34},{"date":"2025-02-12","close":88.77},{"date":"2025-02-13","close":84.16},{"date":"2025-02-14","close":82.42},{"date":"2025-02-18","close":86.89},{"date":"2025-02-19","close":83.11},{"date":"2025-02-20","close":79.21},{"date":"2025-02-21","close":71.77},{"date":"2025-02-24","close":70.5},{"date":"2025-02-25","close":66.91},{"date":"2025-02-26","close":68.78},{"date":"2025-02-27","close":66.73},{"date":"2025-02-28","close":66.67},{"date":"2025-03-03","close":61.69},{"date":"2025-03-04","close":59.26},{"date":"2025-03-05","close":59.93},{"date":"2025-03-06","close":55.48},{"date":"2025-03-07","close":53.69},{"date":"2025-03-10","close":47.4},{"date":"2025-03-11","close":46.65},{"date":"2025-03-12","close":49.66},{"date":"2025-03-13","close":46.31},{"date":"2025-03-14","close":48.54},{"date":"2025-03-17","close":50.04},{"date":"2025-03-18","close":47.79},{"date":"2025-03-19","close":51.0},{"date":"2025-03-20","close":49.7},{"date":"2025-03-21","close":51.96},{"date":"2025-03-24","close":55.14},{"date":"2025-03-25","close":55.0},{"date":"2025-03-26","close":52.87},{"date":"2025-03-27","close":49.1},{"date":"2025-03-28","close":47.29},{"date":"2025-03-31","close":46.03},{"date":"2025-04-01","close":46.0},{"date":"2025-04-02","close":47.63},{"date":"2025-04-03","close":38.69},{"date":"2025-04-04","close":34.8},{"date":"2025-04-07","close":37.78},{"date":"2025-04-08","close":35.89},{"date":"2025-04-09","close":43.14},{"date":"2025-04-10","close":38.55},{"date":"2025-04-11","close":38.99},{"date":"2025-04-14","close":39.96},{"date":"2025-04-15","close":40.45},{"date":"2025-04-16","close":39.42},{"date":"2025-04-17","close":40.92},{"date":"2025-04-21","close":39.75},{"date":"2025-04-22","close":41.93},{"date":"2025-04-23","close":43.98},{"date":"2025-04-24","close":46.71},{"date":"2025-04-25","close":48.68},{"date":"2025-04-28","close":48.1},{"date":"2025-04-29","close":49.19},{"date":"2025-04-30","close":47.8},{"date":"2025-05-01","close":47.69},{"date":"2025-05-02","close":50.08},{"date":"2025-05-05","close":52.0},{"date":"2025-05-06","close":51.4},{"date":"2025-05-07","close":46.44},{"date":"2025-05-08","close":47.93},{"date":"2025-05-09","close":47.17},{"date":"2025-05-12","close":52.96},{"date":"2025-05-13","close":53.68},{"date":"2025-05-14","close":51.32},{"date":"2025-05-15","close":47.39},{"date":"2025-05-16","close":48.08},{"date":"2025-05-19","close":47.47},{"date":"2025-05-20","close":46.64},{"date":"2025-05-21","close":43.92},{"date":"2025-05-22","close":45.63},{"date":"2025-05-23","close":45.26},{"date":"2025-05-27","close":47.66},{"date":"2025-05-28","close":47.01},{"date":"2025-05-29","close":46.69},{"date":"2025-05-30","close":47.17},{"date":"2025-06-02","close":47.9},{"date":"2025-06-03","close":50.98},{"date":"2025-06-04","close":50.66},{"date":"2025-06-05","close":51.38},{"date":"2025-06-06","close":54.33},{"date":"2025-06-09","close":57.42},{"date":"2025-06-10","close":57.68},{"date":"2025-06-11","close":57.88},{"date":"2025-06-12","close":54.58},{"date":"2025-06-13","close":52.02},{"date":"2025-06-16","close":55.06},{"date":"2025-06-17","close":53.4},{"date":"2025-06-18","close":59.08},{"date":"2025-06-20","close":58.01},{"date":"2025-06-23","close":59.07},{"date":"2025-06-24","close":64.85},{"date":"2025-06-25","close":62.44},{"date":"2025-06-26","close":63.35},{"date":"2025-06-27","close":63.43},{"date":"2025-06-30","close":64.68},{"date":"2025-07-01","close":68.14},{"date":"2025-07-02","close":73.39},{"date":"2025-07-03","close":73.82},{"date":"2025-07-07","close":76.35},{"date":"2025-07-08","close":76.07},{"date":"2025-07-09","close":78.42},{"date":"2025-07-10","close":79.03},{"date":"2025-07-11","close":75.62},{"date":"2025-07-14","close":74.985},{"date":"2025-07-15","close":74.13},{"date":"2025-07-16","close":76.96},{"date":"2025-07-17","close":77.58},{"date":"2025-07-18","close":78.36},{"date":"2025-07-21","close":76.68},{"date":"2025-07-22","close":79.99},{"date":"2025-07-23","close":84.13},{"date":"2025-07-24","close":82.7},{"date":"2025-07-25","close":83.53},{"date":"2025-07-28","close":82.3},{"date":"2025-07-29","close":80.43},{"date":"2025-07-30","close":83.325},{"date":"2025-07-31","close":81.74},{"date":"2025-08-01","close":79.22},{"date":"2025-08-04","close":82.83},{"date":"2025-08-05","close":82.62},{"date":"2025-08-06","close":67.14},{"date":"2025-08-07","close":69.53},{"date":"2025-08-08","close":68.76},{"date":"2025-08-11","close":63.46},{"date":"2025-08-12","close":63.41},{"date":"2025-08-13","close":66.83},{"date":"2025-08-14","close":63.83},{"date":"2025-08-15","close":64.09},{"date":"2025-08-18","close":65.3},{"date":"2025-08-19","close":61.585},{"date":"2025-08-20","close":63.88},{"date":"2025-08-21","close":63.52},{"date":"2025-08-22","close":68.85},{"date":"2025-08-25","close":69.15},{"date":"2025-08-26","close":68.89},{"date":"2025-08-27","close":69.6},{"date":"2025-08-28","close":73.76},{"date":"2025-08-29","close":73.28},{"date":"2025-09-02","close":69.17},{"date":"2025-09-03","close":64.46},{"date":"2025-09-04","close":65.87},{"date":"2025-09-05","close":66.9},{"date":"2025-09-08","close":68.22},{"date":"2025-09-09","close":68.92},{"date":"2025-09-10","close":62.42},{"date":"2025-09-11","close":62.19},{"date":"2025-09-12","close":63.08},{"date":"2025-09-15","close":66.98},{"date":"2025-09-16","close":67.17},{"date":"2025-09-17","close":68.12},{"date":"2025-09-18","close":68.05},{"date":"2025-09-19","close":67.89},{"date":"2025-09-22","close":64.9},{"date":"2025-09-23","close":62.38},{"date":"2025-09-24","close":60.61},{"date":"2025-09-25","close":56.93},{"date":"2025-09-26","close":57.35},{"date":"2025-09-29","close":52.74},{"date":"2025-09-30","close":50.8},{"date":"2025-10-01","close":52.13},{"date":"2025-10-02","close":52.88},{"date":"2025-10-03","close":51.96},{"date":"2025-10-06","close":52.61},{"date":"2025-10-07","close":51.81},{"date":"2025-10-08","close":51.76},{"date":"2025-10-09","close":52.37},{"date":"2025-10-10","close":48.58},{"date":"2025-10-13","close":49.6},{"date":"2025-10-14","close":50.39},{"date":"2025-10-15","close":51.07},{"date":"2025-10-16","close":47.785},{"date":"2025-10-17","close":46.5},{"date":"2025-10-20","close":50.22},{"date":"2025-10-21","close":52.36},{"date":"2025-10-22","close":50.38},{"date":"2025-10-23","close":52.1},{"date":"2025-10-24","close":52.69},{"date":"2025-10-27","close":52.74},{"date":"2025-10-28","close":50.7},{"date":"2025-10-29","close":48.75},{"date":"2025-10-30","close":44.96},{"date":"2025-10-31","close":47.52},{"date":"2025-11-03","close":47.54},{"date":"2025-11-04","close":46.24},{"date":"2025-11-05","close":41.75},{"date":"2025-11-06","close":37.725},{"date":"2025-11-07","close":38.6},{"date":"2025-11-10","close":38.77},{"date":"2025-11-11","close":38.93},{"date":"2025-11-12","close":39.62},{"date":"2025-11-13","close":37.29},{"date":"2025-11-14","close":38.72},{"date":"2025-11-17","close":36.065},{"date":"2025-11-18","close":37.91},{"date":"2025-11-19","close":37.27},{"date":"2025-11-20","close":35.58},{"date":"2025-11-21","close":37.09},{"date":"2025-11-24","close":39.02},{"date":"2025-11-25","close":41.77},{"date":"2025-11-26","close":42.06},{"date":"2025-11-28","close":44.96},{"date":"2025-12-01","close":44.26},{"date":"2025-12-02","close":42.7},{"date":"2025-12-03","close":45.3},{"date":"2025-12-04","close":47.13},{"date":"2025-12-05","close":46.75},{"date":"2025-12-08","close":46.91},{"date":"2025-12-09","close":46.5},{"date":"2025-12-10","close":48.815},{"date":"2025-12-11","close":49.13},{"date":"2025-12-12","close":49.35},{"date":"2025-12-15","close":46.05},{"date":"2025-12-16","close":46.91},{"date":"2025-12-17","close":45.05},{"date":"2025-12-18","close":47.03},{"date":"2025-12-19","close":47.59},{"date":"2025-12-22","close":48.77},{"date":"2025-12-23","close":48.905},{"date":"2025-12-24","close":48.22},{"date":"2025-12-26","close":47.47},{"date":"2025-12-29","close":46.57},{"date":"2025-12-30","close":44.96},{"date":"2025-12-31","close":43.73},{"date":"2026-01-02","close":45.84},{"date":"2026-01-05","close":50.7},{"date":"2026-01-06","close":50.68},{"date":"2026-01-07","close":50.32},{"date":"2026-01-08","close":50.61},{"date":"2026-01-09","close":49.12},{"date":"2026-01-12","close":45.25},{"date":"2026-01-13","close":47.1},{"date":"2026-01-14","close":46.45},{"date":"2026-01-15","close":47.91},{"date":"2026-01-16","close":48.12},{"date":"2026-01-20","close":44.61},{"date":"2026-01-21","close":46.09},{"date":"2026-01-22","close":46.28},{"date":"2026-01-23","close":45.29},{"date":"2026-01-26","close":45.92},{"date":"2026-01-27","close":45.2},{"date":"2026-01-28","close":43.165},{"date":"2026-01-29","close":41.53},{"date":"2026-01-30","close":39.25},{"date":"2026-02-02","close":39.69},{"date":"2026-02-03","close":38.58},{"date":"2026-02-04","close":37.92},{"date":"2026-02-05","close":34.62},{"date":"2026-02-06","close":38.24},{"date":"2026-02-09","close":38.85},{"date":"2026-02-10","close":38.96},{"date":"2026-02-11","close":33.1},{"date":"2026-02-12","close":30.19},{"date":"2026-02-13","close":30.68},{"date":"2026-02-17","close":31.97},{"date":"2026-02-18","close":31.53},{"date":"2026-02-19","close":30.65},{"date":"2026-02-20","close":29.29},{"date":"2026-02-23","close":27.26},{"date":"2026-02-24","close":28.14},{"date":"2026-02-25","close":28.44},{"date":"2026-02-26","close":29.67},{"date":"2026-02-27","close":27.23},{"date":"2026-03-02","close":28.28},{"date":"2026-03-03","close":28.24},{"date":"2026-03-04","close":28.36},{"date":"2026-03-05","close":28.61},{"date":"2026-03-06","close":27.78},{"date":"2026-03-09","close":27.92},{"date":"2026-03-10","close":28.16},{"date":"2026-03-11","close":27.47},{"date":"2026-03-12","close":25.76},{"date":"2026-03-13","close":26.36},{"date":"2026-03-16","close":27.79},{"date":"2026-03-17","close":27.83},{"date":"2026-03-18","close":25.83},{"date":"2026-03-19","close":26.77},{"date":"2026-03-20","close":25.98},{"date":"2026-03-23","close":27.91},{"date":"2026-03-24","close":26.6},{"date":"2026-03-25","close":26.09},{"date":"2026-03-26","close":25.33},{"date":"2026-03-27","close":24.77},{"date":"2026-03-30","close":24.22},{"date":"2026-03-31","close":25.65},{"date":"2026-04-01","close":25.36},{"date":"2026-04-02","close":25.58},{"date":"2026-04-06","close":26.91},{"date":"2026-04-07","close":26.45},{"date":"2026-04-08","close":27.31},{"date":"2026-04-09","close":27.41},{"date":"2026-04-10","close":27.26},{"date":"2026-04-13","close":28.06},{"date":"2026-04-14","close":29.53},{"date":"2026-04-15","close":33.36},{"date":"2026-04-16","close":33.09},{"date":"2026-04-17","close":34.57},{"date":"2026-04-20","close":34.86},{"date":"2026-04-21","close":33.2},{"date":"2026-04-22","close":34.74},{"date":"2026-04-23","close":32.82},{"date":"2026-04-24","close":33.49},{"date":"2026-04-27","close":33.11},{"date":"2026-04-28","close":32.86},{"date":"2026-04-29","close":30.48},{"date":"2026-04-30","close":31.58},{"date":"2026-05-01","close":32.74},{"date":"2026-05-04","close":32.08},{"date":"2026-05-05","close":31.17},{"date":"2026-05-06","close":28.7},{"date":"2026-05-07","close":29.0},{"date":"2026-05-08","close":28.96},{"date":"2026-05-11","close":28.69},{"date":"2026-05-12","close":27.84},{"date":"2026-05-13","close":26.99},{"date":"2026-05-14","close":29.71},{"date":"2026-05-15","close":29.51},{"date":"2026-05-18","close":27.94},{"date":"2026-05-19","close":28.08},{"date":"2026-05-20","close":28.84},{"date":"2026-05-21","close":28.85},{"date":"2026-05-22","close":28.56},{"date":"2026-05-26","close":30.62},{"date":"2026-05-27","close":30.72},{"date":"2026-05-28","close":32.69},{"date":"2026-05-29","close":33.79},{"date":"2026-06-01","close":33.61},{"date":"2026-06-02","close":32.39},{"date":"2026-06-03","close":30.29},{"date":"2026-06-04","close":32.27},{"date":"2026-06-05","close":29.74},{"date":"2026-06-08","close":31.0},{"date":"2026-06-09","close":31.06},{"date":"2026-06-10","close":30.3},{"date":"2026-06-11","close":31.79},{"date":"2026-06-12","close":30.5},{"date":"2026-06-15","close":32.36},{"date":"2026-06-16","close":32.24},{"date":"2026-06-17","close":30.46},{"date":"2026-06-18","close":32.43},{"date":"2026-06-22","close":31.32},{"date":"2026-06-23","close":31.46},{"date":"2026-06-24","close":32.65},{"date":"2026-06-25","close":32.97},{"date":"2026-06-26","close":33.66},{"date":"2026-06-29","close":35.03},{"date":"2026-06-30","close":35.43},{"date":"2026-07-01","close":35.74},{"date":"2026-07-02","close":34.78},{"date":"2026-07-06","close":34.33},{"date":"2026-07-07","close":33.06},{"date":"2026-07-08","close":31.81},{"date":"2026-07-09","close":33.23},{"date":"2026-07-10","close":32.74},{"date":"2026-07-13","close":31.46},{"date":"2026-07-14","close":31.72},{"date":"2026-07-15","close":31.59},{"date":"2026-07-16","close":30.88},{"date":"2026-07-17","close":29.51},{"date":"2026-07-20","close":28.82},{"date":"2026-07-21","close":29.27},{"date":"2026-07-22","close":28.64},{"date":"2026-07-23","close":27.59},{"date":"2026-07-24","close":26.93},{"date":"2026-07-27","close":27.49},{"date":"2026-07-28","close":27.82},{"date":"2026-07-29","close":26.6},{"date":"2026-07-30","close":27.04},{"date":"2026-07-31","close":27.44},{"date":"2026-08-03","close":29.43},{"date":"2026-08-04","close":30.32},{"date":"2026-08-05","close":30.2},{"date":"2026-08-06","close":29.71},{"date":"2026-08-07","close":31.09},{"date":"2026-08-10","close":30.21},{"date":"2026-08-11","close":29.89},{"date":"2026-08-12","close":29.1},{"date":"2026-08-13","close":30.97},{"date":"2026-08-14","close":30.43},{"date":"2026-08-17","close":29.75},{"date":"2026-08-18","close":29.11},{"date":"2026-08-19","close":30.6},{"date":"2026-08-20","close":28.86},{"date":"2026-08-21","close":30.3},{"date":"2026-08-24","close":29.89},{"date":"2026-08-25","close":30.58},{"date":"2026-08-26","close":30.47},{"date":"2026-08-27","close":30.46},{"date":"2026-08-28","close":29.08},{"date":"2026-08-31","close":28.68},{"date":"2026-09-01","close":27.39},{"date":"2026-09-02","close":28.17},{"date":"2026-09-03","close":28.52},{"date":"2026-09-04","close":28.05},{"date":"2026-09-08","close":26.98},{"date":"2026-09-09","close":25.89},{"date":"2026-09-10","close":25.1},{"date":"2026-09-11","close":25.59},{"date":"2026-09-14","close":26.1},{"date":"2026-09-15","close":25.28},{"date":"2026-09-16","close":24.85},{"date":"2026-09-17","close":24.77},{"date":"2026-09-18","close":25.0},{"date":"2026-09-21","close":25.58},{"date":"2026-09-22","close":25.97},{"date":"2026-09-23","close":24.45},{"date":"2026-09-24","close":24.64},{"date":"2026-09-25","close":23.81},{"date":"2026-09-28","close":23.03},{"date":"2026-09-29","close":23.14},{"date":"2026-09-30","close":22.99},{"date":"2026-10-01","close":22.95},{"date":"2026-10-02","close":22.81},{"date":"2026-10-05","close":24.35},{"date":"2026-10-06","close":23.86},{"date":"2026-10-07","close":24.02},{"date":"2026-10-08","close":24.19},{"date":"2026-10-09","close":24.1},{"date":"2026-10-12","close":23.75},{"date":"2026-10-13","close":23.83},{"date":"2026-10-14","close":22.74},{"date":"2026-10-15","close":24.75},{"date":"2026-10-16","close":23.56},{"date":"2026-10-19","close":23.25},{"date":"2026-10-20","close":23.65},{"date":"2026-10-21","close":23.66},{"date":"2026-10-22","close":23.85},{"date":"2026-10-23","close":23.78}],"chart_data":[{"date":"2024-10-24","open":51.4,"high":54.47,"low":50.31,"close":51.09,"volume":7154226,"rsi_14":70.32,"sma_20":46.34,"sma_60":39.92,"sma_120":32.51},{"date":"2024-10-25","open":51.26,"high":52.5,"low":50.54,"close":50.58,"volume":4281509,"rsi_14":69.65,"sma_20":46.83,"sma_60":40.34,"sma_120":32.71},{"date":"2024-10-28","open":51.7,"high":53.6,"low":50.8,"close":51.98,"volume":5378925,"rsi_14":69.06,"sma_20":47.43,"sma_60":40.81,"sma_120":32.94},{"date":"2024-10-29","open":51.19,"high":51.64,"low":48.08,"close":50.42,"volume":6514559,"rsi_14":64.62,"sma_20":48.06,"sma_60":41.25,"sma_120":33.17},{"date":"2024-10-30","open":49.99,"high":53.15,"low":49.9,"close":51.13,"volume":4680516,"rsi_14":65.39,"sma_20":48.67,"sma_60":41.71,"sma_120":33.38},{"date":"2024-10-31","open":50.7,"high":51.06,"low":48.65,"close":48.68,"volume":3463939,"rsi_14":53.4,"sma_20":49.16,"sma_60":41.96,"sma_120":33.57},{"date":"2024-11-01","open":49.1,"high":50.0,"low":47.62,"close":48.48,"volume":3719238,"rsi_14":34.11,"sma_20":49.51,"sma_60":42.2,"sma_120":33.75},{"date":"2024-11-04","open":48.66,"high":49.6,"low":47.08,"close":47.24,"volume":3009158,"rsi_14":33.96,"sma_20":49.83,"sma_60":42.38,"sma_120":33.9},{"date":"2024-11-05","open":48.26,"high":52.0,"low":48.03,"close":50.6,"volume":6668174,"rsi_14":40.34,"sma_20":50.21,"sma_60":42.66,"sma_120":34.09},{"date":"2024-11-06","open":53.69,"high":54.48,"low":51.91,"close":53.98,"volume":7246241,"rsi_14":54.68,"sma_20":50.76,"sma_60":42.93,"sma_120":34.33},{"date":"2024-11-07","open":54.25,"high":57.27,"low":53.41,"close":55.47,"volume":12705499,"rsi_14":55.57,"sma_20":51.37,"sma_60":43.25,"sma_120":34.58},{"date":"2024-11-08","open":65.27,"high":82.25,"low":64.59,"close":81.0,"volume":39961516,"rsi_14":80.96,"sma_20":53.07,"sma_60":43.99,"sma_120":35.04},{"date":"2024-11-11","open":79.39,"high":86.07,"low":76.63,"close":77.48,"volume":16474168,"rsi_14":76.09,"sma_20":54.24,"sma_60":44.67,"sma_120":35.48},{"date":"2024-11-12","open":71.1,"high":72.35,"low":65.15,"close":69.43,"volume":19378386,"rsi_14":67.98,"sma_20":55.07,"sma_60":45.15,"sma_120":35.86},{"date":"2024-11-13","open":70.21,"high":72.78,"low":67.38,"close":67.8,"volume":11270165,"rsi_14":65.18,"sma_20":55.74,"sma_60":45.64,"sma_120":36.23},{"date":"2024-11-14","open":68.23,"high":68.43,"low":65.71,"close":67.39,"volume":5727625,"rsi_14":65.3,"sma_20":56.51,"sma_60":46.09,"sma_120":36.6},{"date":"2024-11-15","open":67.68,"high":69.65,"low":64.6,"close":68.36,"volume":6473184,"rsi_14":65.02,"sma_20":57.27,"sma_60":46.56,"sma_120":36.97},{"date":"2024-11-18","open":68.56,"high":73.94,"low":67.5,"close":68.27,"volume":7794033,"rsi_14":66.83,"sma_20":58.05,"sma_60":47.0,"sma_120":37.34},{"date":"2024-11-19","open":67.52,"high":71.5,"low":67.18,"close":71.11,"volume":5299890,"rsi_14":68.11,"sma_20":59.01,"sma_60":47.47,"sma_120":37.73},{"date":"2024-11-20","open":71.39,"high":73.94,"low":68.6,"close":70.4,"volume":5278483,"rsi_14":70.33,"sma_20":60.04,"sma_60":47.91,"sma_120":38.11},{"date":"2024-11-21","open":71.34,"high":75.19,"low":69.88,"close":71.43,"volume":6850446,"rsi_14":71.15,"sma_20":61.06,"sma_60":48.39,"sma_120":38.51},{"date":"2024-11-22","open":71.92,"high":74.84,"low":70.9,"close":74.06,"volume":5652490,"rsi_14":74.1,"sma_20":62.24,"sma_60":48.92,"sma_120":38.92},{"date":"2024-11-25","open":77.19,"high":80.87,"low":73.94,"close":79.52,"volume":9614957,"rsi_14":75.04,"sma_20":63.61,"sma_60":49.53,"sma_120":39.36},{"date":"2024-11-26","open":78.15,"high":80.77,"low":76.36,"close":78.51,"volume":5729394,"rsi_14":72.15,"sma_20":65.02,"sma_60":50.2,"sma_120":39.79},{"date":"2024-11-27","open":80.0,"high":81.97,"low":76.41,"close":78.43,"volume":5326857,"rsi_14":71.27,"sma_20":66.38,"sma_60":50.9,"sma_120":40.24},{"date":"2024-11-29","open":78.77,"high":79.39,"low":76.86,"close":78.79,"volume":2318390,"rsi_14":46.16,"sma_20":67.89,"sma_60":51.62,"sma_120":40.7},{"date":"2024-12-02","open":74.66,"high":75.5,"low":66.88,"close":67.39,"volume":12618961,"rsi_14":36.25,"sma_20":68.83,"sma_60":52.17,"sma_120":41.06},{"date":"2024-12-03","open":68.5,"high":74.23,"low":67.63,"close":72.78,"volume":9166550,"rsi_14":54.92,"sma_20":70.11,"sma_60":52.8,"sma_120":41.46},{"date":"2024-12-04","open":72.9,"high":75.25,"low":72.11,"close":74.63,"volume":5898935,"rsi_14":59.97,"sma_20":71.31,"sma_60":53.48,"sma_120":41.89},{"date":"2024-12-05","open":74.52,"high":75.05,"low":72.44,"close":73.41,"volume":3571956,"rsi_14":58.6,"sma_20":72.28,"sma_60":54.12,"sma_120":42.31},{"date":"2024-12-06","open":74.5,"high":77.95,"low":74.0,"close":77.16,"volume":4714939,"rsi_14":61.63,"sma_20":73.37,"sma_60":54.8,"sma_120":42.77},{"date":"2024-12-09","open":77.65,"high":79.2,"low":74.35,"close":76.39,"volume":5170647,"rsi_14":60.55,"sma_20":73.14,"sma_60":55.44,"sma_120":43.22},{"date":"2024-12-10","open":76.72,"high":80.97,"low":73.44,"close":74.02,"volume":6343586,"rsi_14":53.83,"sma_20":72.96,"sma_60":56.09,"sma_120":43.66},{"date":"2024-12-11","open":76.04,"high":78.69,"low":75.03,"close":78.4,"volume":4514682,"rsi_14":59.59,"sma_20":73.41,"sma_60":56.77,"sma_120":44.13},{"date":"2024-12-12","open":78.88,"high":85.29,"low":76.67,"close":77.08,"volume":9145068,"rsi_14":56.73,"sma_20":73.88,"sma_60":57.42,"sma_120":44.58},{"date":"2024-12-13","open":80.21,"high":88.95,"low":80.17,"close":84.46,"volume":13372810,"rsi_14":61.13,"sma_20":74.73,"sma_60":58.16,"sma_120":45.09},{"date":"2024-12-16","open":85.33,"high":85.48,"low":81.22,"close":83.91,"volume":5700944,"rsi_14":55.25,"sma_20":75.51,"sma_60":58.89,"sma_120":45.6},{"date":"2024-12-17","open":83.91,"high":84.75,"low":81.11,"close":82.99,"volume":3718292,"rsi_14":55.37,"sma_20":76.24,"sma_60":59.63,"sma_120":46.1},{"date":"2024-12-18","open":83.69,"high":86.99,"low":72.2,"close":73.32,"volume":8769594,"rsi_14":45.02,"sma_20":76.35,"sma_60":60.23,"sma_120":46.51},{"date":"2024-12-19","open":75.55,"high":76.75,"low":66.95,"close":67.23,"volume":7778164,"rsi_14":39.87,"sma_20":76.2,"sma_60":60.69,"sma_120":46.88},{"date":"2024-12-20","open":66.0,"high":71.37,"low":65.55,"close":68.4,"volume":6642147,"rsi_14":51.08,"sma_20":76.04,"sma_60":61.15,"sma_120":47.26},{"date":"2024-12-23","open":68.83,"high":69.45,"low":66.7,"close":68.0,"volume":3568370,"rsi_14":44.29,"sma_20":75.74,"sma_60":61.6,"sma_120":47.63},{"date":"2024-12-24","open":68.31,"high":69.48,"low":67.49,"close":68.51,"volume":2111746,"rsi_14":42.44,"sma_20":75.19,"sma_60":62.08,"sma_120":48.01},{"date":"2024-12-26","open":67.91,"high":72.85,"low":67.31,"close":72.03,"volume":4021652,"rsi_14":48.39,"sma_20":74.87,"sma_60":62.65,"sma_120":48.42},{"date":"2024-12-27","open":71.09,"high":71.62,"low":66.95,"close":67.98,"volume":3995403,"rsi_14":39.35,"sma_20":74.34,"sma_60":63.13,"sma_120":48.78},{"date":"2024-12-30","open":66.14,"high":66.71,"low":63.0,"close":63.32,"volume":5127188,"rsi_14":36.09,"sma_20":73.57,"sma_60":63.54,"sma_120":49.1},{"date":"2024-12-31","open":64.21,"high":64.82,"low":61.21,"close":61.57,"volume":3642693,"rsi_14":36.58,"sma_20":73.28,"sma_60":63.88,"sma_120":49.39},{"date":"2025-01-02","open":62.48,"high":63.45,"low":60.58,"close":60.8,"volume":3745331,"rsi_14":29.42,"sma_20":72.68,"sma_60":64.21,"sma_120":49.67},{"date":"2025-01-03","open":61.1,"high":64.9,"low":60.62,"close":64.08,"volume":4215629,"rsi_14":35.47,"sma_20":72.15,"sma_60":64.56,"sma_120":49.96},{"date":"2025-01-06","open":65.09,"high":65.77,"low":63.1,"close":63.52,"volume":4788905,"rsi_14":22.37,"sma_20":71.66,"sma_60":64.9,"sma_120":50.22},{"date":"2025-01-07","open":63.35,"high":63.88,"low":58.92,"close":60.25,"volume":5195582,"rsi_14":20.88,"sma_20":70.81,"sma_60":65.18,"sma_120":50.46},{"date":"2025-01-08","open":58.65,"high":59.94,"low":57.55,"close":59.22,"volume":4119531,"rsi_14":20.82,"sma_20":69.95,"sma_60":65.39,"sma_120":50.72},{"date":"2025-01-10","open":57.89,"high":58.03,"low":55.78,"close":57.74,"volume":5175172,"rsi_14":26.06,"sma_20":69.14,"sma_60":65.45,"sma_120":50.97},{"date":"2025-01-13","open":55.39,"high":57.8,"low":55.2,"close":57.07,"volume":5210269,"rsi_14":31.27,"sma_20":68.07,"sma_60":65.52,"sma_120":51.21},{"date":"2025-01-14","open":58.68,"high":59.3,"low":56.66,"close":57.0,"volume":3730419,"rsi_14":28.09,"sma_20":67.07,"sma_60":65.56,"sma_120":51.46},{"date":"2025-01-15","open":62.08,"high":64.19,"low":60.89,"close":62.67,"volume":6298043,"rsi_14":41.48,"sma_20":65.98,"sma_60":65.74,"sma_120":51.77},{"date":"2025-01-16","open":62.17,"high":64.54,"low":61.83,"close":64.5,"volume":3853461,"rsi_14":43.85,"sma_20":65.01,"sma_60":65.93,"sma_120":52.1},{"date":"2025-01-17","open":65.8,"high":66.76,"low":62.88,"close":62.96,"volume":4407769,"rsi_14":35.19,"sma_20":64.01,"sma_60":66.1,"sma_120":52.4},{"date":"2025-01-21","open":64.0,"high":65.1,"low":62.03,"close":64.01,"volume":3152347,"rsi_14":42.82,"sma_20":63.54,"sma_60":66.3,"sma_120":52.72},{"date":"2025-01-22","open":64.45,"high":65.83,"low":63.45,"close":65.55,"volume":4024990,"rsi_14":54.55,"sma_20":63.46,"sma_60":66.57,"sma_120":53.05},{"date":"2025-01-23","open":64.22,"high":70.45,"low":64.07,"close":69.31,"volume":4517633,"rsi_14":64.59,"sma_20":63.5,"sma_60":66.87,"sma_120":53.39},{"date":"2025-01-24","open":69.31,"high":69.94,"low":66.76,"close":67.44,"volume":3176831,"rsi_14":62.02,"sma_20":63.48,"sma_60":67.15,"sma_120":53.74},{"date":"2025-01-27","open":64.67,"high":67.97,"low":62.91,"close":65.01,"volume":3609839,"rsi_14":51.74,"sma_20":63.3,"sma_60":67.37,"sma_120":54.09},{"date":"2025-01-28","open":65.29,"high":66.8,"low":63.28,"close":66.52,"volume":2066698,"rsi_14":55.41,"sma_20":63.03,"sma_60":67.64,"sma_120":54.44},{"date":"2025-01-29","open":65.13,"high":66.56,"low":62.81,"close":66.07,"volume":3815067,"rsi_14":61.69,"sma_20":62.93,"sma_60":67.89,"sma_120":54.8},{"date":"2025-01-30","open":67.44,"high":69.1,"low":66.61,"close":67.32,"volume":2974669,"rsi_14":66.12,"sma_20":63.13,"sma_60":68.2,"sma_120":55.08},{"date":"2025-01-31","open":68.15,"high":68.7,"low":63.89,"close":64.75,"volume":2996954,"rsi_14":63.36,"sma_20":63.29,"sma_60":68.47,"sma_120":55.33},{"date":"2025-02-03","open":61.3,"high":63.47,"low":59.94,"close":63.17,"volume":3951845,"rsi_14":61.25,"sma_20":63.41,"sma_60":68.73,"sma_120":55.56},{"date":"2025-02-04","open":63.17,"high":65.99,"low":63.12,"close":63.3,"volume":2457336,"rsi_14":61.59,"sma_20":63.37,"sma_60":68.94,"sma_120":55.8},{"date":"2025-02-05","open":63.59,"high":65.27,"low":63.0,"close":64.98,"volume":2940046,"rsi_14":54.98,"sma_20":63.44,"sma_60":69.13,"sma_120":56.03},{"date":"2025-02-06","open":65.47,"high":66.12,"low":63.45,"close":65.14,"volume":2854029,"rsi_14":51.49,"sma_20":63.69,"sma_60":69.29,"sma_120":56.27},{"date":"2025-02-07","open":67.74,"high":72.4,"low":67.38,"close":68.85,"volume":6127266,"rsi_14":62.43,"sma_20":64.17,"sma_60":69.09,"sma_120":56.54},{"date":"2025-02-10","open":71.13,"high":73.8,"low":69.83,"close":70.94,"volume":7438758,"rsi_14":64.01,"sma_20":64.83,"sma_60":68.98,"sma_120":56.82},{"date":"2025-02-11","open":69.5,"high":70.5,"low":66.76,"close":67.34,"volume":13487903,"rsi_14":53.34,"sma_20":65.34,"sma_60":68.94,"sma_120":57.05},{"date":"2025-02-12","open":83.44,"high":90.44,"low":80.0,"close":88.77,"volume":35335895,"rsi_14":71.88,"sma_20":66.93,"sma_60":69.29,"sma_120":57.47},{"date":"2025-02-13","open":87.79,"high":96.43,"low":83.59,"close":84.16,"volume":19781550,"rsi_14":67.71,"sma_20":68.0,"sma_60":69.57,"sma_120":57.83},{"date":"2025-02-14","open":80.19,"high":86.09,"low":80.02,"close":82.42,"volume":9115160,"rsi_14":68.72,"sma_20":68.9,"sma_60":69.81,"sma_120":58.18},{"date":"2025-02-18","open":83.3,"high":89.64,"low":83.05,"close":86.89,"volume":9107072,"rsi_14":70.59,"sma_20":70.1,"sma_60":70.12,"sma_120":58.56},{"date":"2025-02-19","open":86.5,"high":88.69,"low":81.82,"close":83.11,"volume":7380327,"rsi_14":66.14,"sma_20":71.05,"sma_60":70.32,"sma_120":58.89},{"date":"2025-02-20","open":82.95,"high":83.31,"low":78.42,"close":79.21,"volume":6467864,"rsi_14":60.72,"sma_20":71.73,"sma_60":70.46,"sma_120":59.18},{"date":"2025-02-21","open":80.23,"high":80.35,"low":71.12,"close":71.77,"volume":5986827,"rsi_14":55.82,"sma_20":71.86,"sma_60":70.47,"sma_120":59.43},{"date":"2025-02-24","open":72.25,"high":72.75,"low":67.6,"close":70.5,"volume":6236141,"rsi_14":56.11,"sma_20":72.01,"sma_60":70.41,"sma_120":59.66},{"date":"2025-02-25","open":69.23,"high":69.89,"low":63.69,"close":66.91,"volume":7560479,"rsi_14":52.84,"sma_20":72.11,"sma_60":70.2,"sma_120":59.87},{"date":"2025-02-26","open":68.35,"high":70.74,"low":67.65,"close":68.78,"volume":4883257,"rsi_14":52.98,"sma_20":72.22,"sma_60":70.04,"sma_120":60.12},{"date":"2025-02-27","open":70.89,"high":71.78,"low":66.32,"close":66.73,"volume":4512623,"rsi_14":51.21,"sma_20":72.25,"sma_60":69.84,"sma_120":60.37},{"date":"2025-02-28","open":64.65,"high":67.35,"low":64.01,"close":66.67,"volume":3675000,"rsi_14":48.24,"sma_20":72.22,"sma_60":69.64,"sma_120":60.63},{"date":"2025-03-03","open":68.09,"high":69.19,"low":61.06,"close":61.69,"volume":4423698,"rsi_14":42.86,"sma_20":72.07,"sma_60":69.55,"sma_120":60.86},{"date":"2025-03-04","open":59.15,"high":62.24,"low":56.3,"close":59.26,"volume":6987237,"rsi_14":43.65,"sma_20":71.87,"sma_60":69.32,"sma_120":61.06},{"date":"2025-03-05","open":59.68,"high":60.99,"low":57.55,"close":59.93,"volume":3400430,"rsi_14":16.36,"sma_20":71.7,"sma_60":69.07,"sma_120":61.28},{"date":"2025-03-06","open":57.82,"high":58.71,"low":53.81,"close":55.48,"volume":4814526,"rsi_14":16.42,"sma_20":71.23,"sma_60":68.78,"sma_120":61.45},{"date":"2025-03-07","open":54.81,"high":55.0,"low":49.9,"close":53.69,"volume":6392962,"rsi_14":16.4,"sma_20":70.66,"sma_60":68.38,"sma_120":61.59},{"date":"2025-03-10","open":50.7,"high":50.85,"low":45.37,"close":47.4,"volume":7379107,"rsi_14":5.7,"sma_20":69.58,"sma_60":67.9,"sma_120":61.67},{"date":"2025-03-11","open":46.97,"high":48.57,"low":45.01,"close":46.65,"volume":5796849,"rsi_14":6.11,"sma_20":68.37,"sma_60":67.45,"sma_120":61.77},{"date":"2025-03-12","open":50.5,"high":51.47,"low":47.05,"close":49.66,"volume":7147732,"rsi_14":13.65,"sma_20":67.48,"sma_60":66.97,"sma_120":61.87},{"date":"2025-03-13","open":48.98,"high":49.73,"low":46.01,"close":46.31,"volume":4585171,"rsi_14":15.18,"sma_20":65.36,"sma_60":66.45,"sma_120":61.94},{"date":"2025-03-14","open":47.85,"high":49.24,"low":47.23,"close":48.54,"volume":4468941,"rsi_14":20.74,"sma_20":63.58,"sma_60":65.85,"sma_120":62.01},{"date":"2025-03-17","open":48.25,"high":51.04,"low":47.86,"close":50.04,"volume":5953742,"rsi_14":26.19,"sma_20":61.96,"sma_60":65.29,"sma_120":62.09},{"date":"2025-03-18","open":49.0,"high":49.5,"low":46.46,"close":47.79,"volume":4068426,"rsi_14":20.69,"sma_20":60.01,"sma_60":64.7,"sma_120":62.17},{"date":"2025-03-19","open":48.34,"high":51.69,"low":48.06,"close":51.0,"volume":4822195,"rsi_14":28.73,"sma_20":58.4,"sma_60":64.33,"sma_120":62.28},{"date":"2025-03-20","open":50.0,"high":52.57,"low":49.64,"close":49.7,"volume":3400450,"rsi_14":27.79,"sma_20":56.92,"sma_60":64.04,"sma_120":62.37},{"date":"2025-03-21","open":47.89,"high":52.16,"low":47.82,"close":51.96,"volume":4447806,"rsi_14":36.29,"sma_20":55.93,"sma_60":63.77,"sma_120":62.46},{"date":"2025-03-24","open":54.22,"high":55.44,"low":53.38,"close":55.14,"volume":5446062,"rsi_14":44.32,"sma_20":55.17,"sma_60":63.55,"sma_120":62.58},{"date":"2025-03-25","open":54.85,"high":55.37,"low":53.25,"close":55.0,"volume":3011246,"rsi_14":43.1,"sma_20":54.57,"sma_60":63.33,"sma_120":62.7},{"date":"2025-03-26","open":54.88,"high":56.1,"low":52.34,"close":52.87,"volume":4031693,"rsi_14":46.09,"sma_20":53.78,"sma_60":63.01,"sma_120":62.83},{"date":"2025-03-27","open":51.14,"high":51.69,"low":48.9,"close":49.1,"volume":4434214,"rsi_14":43.51,"sma_20":52.89,"sma_60":62.69,"sma_120":62.91},{"date":"2025-03-28","open":48.93,"high":48.93,"low":46.3,"close":47.29,"volume":3532039,"rsi_14":49.82,"sma_20":51.92,"sma_60":62.42,"sma_120":62.98},{"date":"2025-03-31","open":44.96,"high":46.66,"low":43.24,"close":46.03,"volume":4761780,"rsi_14":49.01,"sma_20":51.14,"sma_60":62.17,"sma_120":63.02},{"date":"2025-04-01","open":45.42,"high":47.94,"low":44.75,"close":46.0,"volume":3772413,"rsi_14":43.56,"sma_20":50.48,"sma_60":61.92,"sma_120":63.06},{"date":"2025-04-02","open":44.62,"high":48.56,"low":44.62,"close":47.63,"volume":4700512,"rsi_14":52.47,"sma_20":49.86,"sma_60":61.65,"sma_120":63.1},{"date":"2025-04-03","open":43.0,"high":44.36,"low":38.67,"close":38.69,"volume":10482142,"rsi_14":35.26,"sma_20":49.02,"sma_60":61.23,"sma_120":63.07},{"date":"2025-04-04","open":36.06,"high":36.8,"low":31.4,"close":34.8,"volume":12326605,"rsi_14":28.72,"sma_20":48.08,"sma_60":60.81,"sma_120":63.0},{"date":"2025-04-07","open":31.8,"high":40.09,"low":31.59,"close":37.78,"volume":12394688,"rsi_14":36.3,"sma_20":47.6,"sma_60":60.45,"sma_120":62.92},{"date":"2025-04-08","open":40.73,"high":41.35,"low":34.62,"close":35.89,"volume":10083829,"rsi_14":28.54,"sma_20":47.06,"sma_60":60.09,"sma_120":62.77},{"date":"2025-04-09","open":35.36,"high":45.5,"low":34.98,"close":43.14,"volume":12871227,"rsi_14":42.03,"sma_20":46.73,"sma_60":59.85,"sma_120":62.69},{"date":"2025-04-10","open":41.96,"high":42.15,"low":37.79,"close":38.55,"volume":8874730,"rsi_14":34.58,"sma_20":46.35,"sma_60":59.55,"sma_120":62.55},{"date":"2025-04-11","open":39.04,"high":39.44,"low":36.8,"close":38.99,"volume":4923572,"rsi_14":30.18,"sma_20":45.87,"sma_60":59.15,"sma_120":62.45},{"date":"2025-04-14","open":40.51,"high":41.27,"low":37.8,"close":39.96,"volume":5126335,"rsi_14":31.91,"sma_20":45.37,"sma_60":58.74,"sma_120":62.34},{"date":"2025-04-15","open":39.94,"high":41.17,"low":39.57,"close":40.45,"volume":4694514,"rsi_14":34.45,"sma_20":45.0,"sma_60":58.37,"sma_120":62.23},{"date":"2025-04-16","open":38.97,"high":40.28,"low":38.22,"close":39.42,"volume":3423877,"rsi_14":36.99,"sma_20":44.42,"sma_60":57.96,"sma_120":62.13},{"date":"2025-04-17","open":39.32,"high":41.12,"low":39.2,"close":40.92,"volume":2931094,"rsi_14":41.37,"sma_20":43.98,"sma_60":57.55,"sma_120":62.06},{"date":"2025-04-21","open":40.23,"high":41.2,"low":38.6,"close":39.75,"volume":2900301,"rsi_14":41.47,"sma_20":43.37,"sma_60":57.05,"sma_120":61.96},{"date":"2025-04-22","open":40.23,"high":43.19,"low":40.2,"close":41.93,"volume":5252340,"rsi_14":44.78,"sma_20":42.71,"sma_60":56.63,"sma_120":61.89},{"date":"2025-04-23","open":45.0,"high":46.9,"low":43.46,"close":43.98,"volume":6949458,"rsi_14":45.36,"sma_20":42.16,"sma_60":56.28,"sma_120":61.82},{"date":"2025-04-24","open":44.24,"high":47.07,"low":44.15,"close":46.71,"volume":4780274,"rsi_14":62.09,"sma_20":41.85,"sma_60":55.95,"sma_120":61.79},{"date":"2025-04-25","open":47.12,"high":49.23,"low":46.8,"close":48.68,"volume":5152950,"rsi_14":72.22,"sma_20":41.83,"sma_60":55.66,"sma_120":61.77},{"date":"2025-04-28","open":49.0,"high":49.34,"low":46.63,"close":48.1,"volume":4517426,"rsi_14":67.89,"sma_20":41.87,"sma_60":55.34,"sma_120":61.77},{"date":"2025-04-29","open":50.01,"high":51.39,"low":48.44,"close":49.19,"volume":5404543,"rsi_14":73.72,"sma_20":42.03,"sma_60":55.08,"sma_120":61.77},{"date":"2025-04-30","open":47.0,"high":48.05,"low":45.88,"close":47.8,"volume":4587173,"rsi_14":60.5,"sma_20":42.12,"sma_60":54.82,"sma_120":61.78},{"date":"2025-05-01","open":50.05,"high":50.5,"low":47.58,"close":47.69,"volume":4966773,"rsi_14":75.82,"sma_20":42.12,"sma_60":54.56,"sma_120":61.75},{"date":"2025-05-02","open":51.51,"high":52.5,"low":49.9,"close":50.08,"volume":7645343,"rsi_14":78.22,"sma_20":42.69,"sma_60":54.31,"sma_120":61.72},{"date":"2025-05-05","open":49.36,"high":52.93,"low":49.3,"close":52.0,"volume":10433448,"rsi_14":79.22,"sma_20":43.55,"sma_60":54.1,"sma_120":61.69},{"date":"2025-05-06","open":50.84,"high":51.83,"low":49.71,"close":51.4,"volume":14436852,"rsi_14":76.44,"sma_20":44.23,"sma_60":53.8,"sma_120":61.45},{"date":"2025-05-07","open":43.02,"high":47.85,"low":42.38,"close":46.44,"volume":23989494,"rsi_14":64.25,"sma_20":44.76,"sma_60":53.4,"sma_120":61.19},{"date":"2025-05-08","open":48.03,"high":50.61,"low":46.15,"close":47.93,"volume":11743802,"rsi_14":64.23,"sma_20":45.0,"sma_60":53.07,"sma_120":61.01},{"date":"2025-05-09","open":47.99,"high":48.0,"low":45.34,"close":47.17,"volume":7210118,"rsi_14":65.32,"sma_20":45.43,"sma_60":52.38,"sma_120":60.84},{"date":"2025-05-12","open":50.91,"high":53.99,"low":50.74,"close":52.96,"volume":9692430,"rsi_14":69.82,"sma_20":46.13,"sma_60":51.86,"sma_120":60.72},{"date":"2025-05-13","open":53.77,"high":55.05,"low":52.36,"close":53.68,"volume":6962200,"rsi_14":68.3,"sma_20":46.81,"sma_60":51.38,"sma_120":60.59},{"date":"2025-05-14","open":53.7,"high":54.88,"low":50.81,"close":51.32,"volume":6929822,"rsi_14":58.82,"sma_20":47.36,"sma_60":50.79,"sma_120":60.45},{"date":"2025-05-15","open":50.71,"high":50.85,"low":47.2,"close":47.39,"volume":7130608,"rsi_14":47.7,"sma_20":47.76,"sma_60":50.19,"sma_120":60.25},{"date":"2025-05-16","open":47.68,"high":48.24,"low":46.89,"close":48.08,"volume":4951358,"rsi_14":49.96,"sma_20":48.11,"sma_60":49.67,"sma_120":60.07},{"date":"2025-05-19","open":45.91,"high":47.79,"low":45.64,"close":47.47,"volume":4332209,"rsi_14":46.9,"sma_20":48.5,"sma_60":49.27,"sma_120":59.87},{"date":"2025-05-20","open":47.34,"high":47.56,"low":46.13,"close":46.64,"volume":4893391,"rsi_14":47.86,"sma_20":48.74,"sma_60":48.87,"sma_120":59.64},{"date":"2025-05-21","open":45.42,"high":45.88,"low":43.87,"close":43.92,"volume":5521808,"rsi_14":43.67,"sma_20":48.73,"sma_60":48.49,"sma_120":59.34},{"date":"2025-05-22","open":43.87,"high":46.03,"low":43.74,"close":45.63,"volume":3382633,"rsi_14":42.35,"sma_20":48.68,"sma_60":48.1,"sma_120":59.07},{"date":"2025-05-23","open":44.19,"high":45.47,"low":43.28,"close":45.26,"volume":4784322,"rsi_14":37.76,"sma_20":48.51,"sma_60":47.74,"sma_120":58.79},{"date":"2025-05-27","open":46.5,"high":47.73,"low":45.53,"close":47.66,"volume":4753080,"rsi_14":43.63,"sma_20":48.49,"sma_60":47.43,"sma_120":58.53},{"date":"2025-05-28","open":47.67,"high":48.05,"low":45.87,"close":47.01,"volume":4181243,"rsi_14":51.14,"sma_20":48.38,"sma_60":47.18,"sma_120":58.36},{"date":"2025-05-29","open":47.95,"high":48.2,"low":45.97,"close":46.69,"volume":3770383,"rsi_14":47.4,"sma_20":48.32,"sma_60":46.97,"sma_120":58.15},{"date":"2025-05-30","open":46.15,"high":47.56,"low":45.27,"close":47.17,"volume":3730690,"rsi_14":50.0,"sma_20":48.3,"sma_60":46.76,"sma_120":57.92},{"date":"2025-06-02","open":47.11,"high":48.11,"low":46.08,"close":47.9,"volume":3594375,"rsi_14":36.34,"sma_20":48.19,"sma_60":46.63,"sma_120":57.7},{"date":"2025-06-03","open":48.08,"high":51.0,"low":47.4,"close":50.98,"volume":5507201,"rsi_14":43.53,"sma_20":48.13,"sma_60":46.59,"sma_120":57.49},{"date":"2025-06-04","open":50.98,"high":51.87,"low":49.72,"close":50.66,"volume":4011795,"rsi_14":48.25,"sma_20":48.1,"sma_60":46.64,"sma_120":57.27},{"date":"2025-06-05","open":50.95,"high":53.72,"low":50.38,"close":51.38,"volume":5011248,"rsi_14":62.76,"sma_20":48.34,"sma_60":46.72,"sma_120":57.08},{"date":"2025-06-06","open":53.39,"high":55.26,"low":52.78,"close":54.33,"volume":5240494,"rsi_14":67.47,"sma_20":48.67,"sma_60":46.8,"sma_120":56.88},{"date":"2025-06-09","open":55.51,"high":57.77,"low":54.16,"close":57.42,"volume":6346832,"rsi_14":74.42,"sma_20":49.18,"sma_60":46.98,"sma_120":56.72},{"date":"2025-06-10","open":58.19,"high":58.5,"low":55.83,"close":57.68,"volume":5371581,"rsi_14":77.88,"sma_20":49.41,"sma_60":47.14,"sma_120":56.5},{"date":"2025-06-11","open":59.13,"high":61.52,"low":57.25,"close":57.88,"volume":7774890,"rsi_14":90.39,"sma_20":49.62,"sma_60":47.27,"sma_120":56.28},{"date":"2025-06-12","open":56.94,"high":57.45,"low":54.54,"close":54.58,"volume":4590780,"rsi_14":73.71,"sma_20":49.79,"sma_60":47.38,"sma_120":56.04},{"date":"2025-06-13","open":52.43,"high":53.75,"low":51.59,"close":52.02,"volume":5622841,"rsi_14":66.05,"sma_20":50.02,"sma_60":47.4,"sma_120":55.86},{"date":"2025-06-16","open":53.0,"high":55.23,"low":52.28,"close":55.06,"volume":4594619,"rsi_14":67.05,"sma_20":50.37,"sma_60":47.49,"sma_120":55.76},{"date":"2025-06-17","open":54.43,"high":54.85,"low":52.26,"close":53.4,"volume":3866347,"rsi_14":64.07,"sma_20":50.66,"sma_60":47.51,"sma_120":55.64},{"date":"2025-06-18","open":55.53,"high":59.8,"low":55.2,"close":59.08,"volume":11023905,"rsi_14":72.07,"sma_20":51.29,"sma_60":47.58,"sma_120":55.56},{"date":"2025-06-20","open":59.9,"high":60.47,"low":56.71,"close":58.01,"volume":6586889,"rsi_14":68.91,"sma_20":51.99,"sma_60":47.63,"sma_120":55.48},{"date":"2025-06-23","open":57.14,"high":59.57,"low":55.8,"close":59.07,"volume":6190866,"rsi_14":69.27,"sma_20":52.66,"sma_60":47.73,"sma_120":55.37},{"date":"2025-06-24","open":62.5,"high":65.24,"low":61.71,"close":64.85,"volume":11316768,"rsi_14":71.88,"sma_20":53.64,"sma_60":47.99,"sma_120":55.34},{"date":"2025-06-25","open":65.82,"high":65.92,"low":62.13,"close":62.44,"volume":5324251,"rsi_14":67.44,"sma_20":54.38,"sma_60":48.25,"sma_120":55.34},{"date":"2025-06-26","open":62.8,"high":63.6,"low":61.95,"close":63.35,"volume":4169959,"rsi_14":67.62,"sma_20":55.2,"sma_60":48.53,"sma_120":55.35},{"date":"2025-06-27","open":63.19,"high":64.8,"low":61.72,"close":63.43,"volume":6129229,"rsi_14":64.63,"sma_20":56.03,"sma_60":48.82,"sma_120":55.37},{"date":"2025-06-30","open":64.65,"high":66.61,"low":64.27,"close":64.68,"volume":5306012,"rsi_14":62.41,"sma_20":56.91,"sma_60":49.11,"sma_120":55.38},{"date":"2025-07-01","open":63.64,"high":68.22,"low":63.12,"close":68.14,"volume":7534283,"rsi_14":66.11,"sma_20":57.92,"sma_60":49.6,"sma_120":55.42},{"date":"2025-07-02","open":68.17,"high":73.49,"low":68.0,"close":73.39,"volume":8215979,"rsi_14":70.67,"sma_20":59.04,"sma_60":50.24,"sma_120":55.52},{"date":"2025-07-03","open":72.7,"high":74.38,"low":72.48,"close":73.82,"volume":3502763,"rsi_14":77.77,"sma_20":60.2,"sma_60":50.84,"sma_120":55.65},{"date":"2025-07-07","open":71.86,"high":76.45,"low":71.3,"close":76.35,"volume":8035855,"rsi_14":85.15,"sma_20":61.45,"sma_60":51.52,"sma_120":55.8},{"date":"2025-07-08","open":77.65,"high":80.2,"low":75.14,"close":76.07,"volume":7350312,"rsi_14":82.98,"sma_20":62.54,"sma_60":52.07,"sma_120":55.96},{"date":"2025-07-09","open":76.5,"high":78.85,"low":75.71,"close":78.42,"volume":5446770,"rsi_14":88.44,"sma_20":63.59,"sma_60":52.73,"sma_120":56.14},{"date":"2025-07-10","open":78.5,"high":81.48,"low":78.2,"close":79.03,"volume":5446202,"rsi_14":86.31,"sma_20":64.65,"sma_60":53.4,"sma_120":56.27},{"date":"2025-07-11","open":78.18,"high":80.45,"low":75.43,"close":75.62,"volume":5370158,"rsi_14":79.54,"sma_20":65.54,"sma_60":53.99,"sma_120":56.37},{"date":"2025-07-14","open":71.35,"high":75.0,"low":68.05,"close":74.99,"volume":8120118,"rsi_14":77.08,"sma_20":66.56,"sma_60":54.57,"sma_120":56.47},{"date":"2025-07-15","open":75.13,"high":76.14,"low":73.28,"close":74.13,"volume":3948803,"rsi_14":68.97,"sma_20":67.67,"sma_60":55.15,"sma_120":56.55},{"date":"2025-07-16","open":74.59,"high":77.54,"low":73.52,"close":76.96,"volume":5268330,"rsi_14":79.18,"sma_20":68.76,"sma_60":55.75,"sma_120":56.65},{"date":"2025-07-17","open":77.76,"high":79.19,"low":76.76,"close":77.58,"volume":5276865,"rsi_14":78.93,"sma_20":69.97,"sma_60":56.38,"sma_120":56.72},{"date":"2025-07-18","open":78.58,"high":79.7,"low":77.03,"close":78.36,"volume":3917115,"rsi_14":79.52,"sma_20":70.93,"sma_60":56.99,"sma_120":56.81},{"date":"2025-07-21","open":79.08,"high":79.9,"low":76.38,"close":76.68,"volume":4237382,"rsi_14":73.33,"sma_20":71.87,"sma_60":57.53,"sma_120":56.9},{"date":"2025-07-22","open":76.4,"high":80.75,"low":73.0,"close":79.99,"volume":5939900,"rsi_14":73.17,"sma_20":72.91,"sma_60":58.08,"sma_120":57.02},{"date":"2025-07-23","open":82.0,"high":84.69,"low":81.07,"close":84.13,"volume":6749716,"rsi_14":71.95,"sma_20":73.88,"sma_60":58.68,"sma_120":57.17},{"date":"2025-07-24","open":83.58,"high":84.21,"low":82.06,"close":82.7,"volume":3765804,"rsi_14":67.44,"sma_20":74.89,"sma_60":59.25,"sma_120":57.3},{"date":"2025-07-25","open":83.5,"high":84.01,"low":81.27,"close":83.53,"volume":3062484,"rsi_14":65.11,"sma_20":75.9,"sma_60":59.82,"sma_120":57.45},{"date":"2025-07-28","open":85.0,"high":85.3,"low":80.4,"close":82.3,"volume":4540062,"rsi_14":62.61,"sma_20":76.84,"sma_60":60.4,"sma_120":57.61},{"date":"2025-07-29","open":84.3,"high":86.6,"low":80.37,"close":80.43,"volume":4909607,"rsi_14":54.15,"sma_20":77.63,"sma_60":60.95,"sma_120":57.75},{"date":"2025-07-30","open":80.67,"high":86.1,"low":79.25,"close":83.33,"volume":8956066,"rsi_14":58.1,"sma_20":78.39,"sma_60":61.5,"sma_120":57.91},{"date":"2025-07-31","open":82.98,"high":87.3,"low":81.41,"close":81.74,"volume":5256962,"rsi_14":62.39,"sma_20":78.81,"sma_60":61.99,"sma_120":58.05},{"date":"2025-08-01","open":78.02,"high":82.36,"low":76.08,"close":79.22,"volume":6839852,"rsi_14":57.97,"sma_20":79.08,"sma_60":62.46,"sma_120":58.13},{"date":"2025-08-04","open":80.75,"high":83.28,"low":78.65,"close":82.83,"volume":5189017,"rsi_14":64.83,"sma_20":79.4,"sma_60":63.07,"sma_120":58.23},{"date":"2025-08-05","open":83.74,"high":85.31,"low":80.03,"close":82.62,"volume":10177003,"rsi_14":60.6,"sma_20":79.73,"sma_60":63.64,"sma_120":58.36},{"date":"2025-08-06","open":80.39,"high":80.5,"low":66.6,"close":67.14,"volume":23741751,"rsi_14":37.44,"sma_20":79.16,"sma_60":63.98,"sma_120":58.18},{"date":"2025-08-07","open":68.7,"high":71.56,"low":68.22,"close":69.53,"volume":8018129,"rsi_14":39.78,"sma_20":78.69,"sma_60":64.25,"sma_120":58.06},{"date":"2025-08-08","open":71.02,"high":71.55,"low":68.61,"close":68.76,"volume":5613664,"rsi_14":40.63,"sma_20":78.35,"sma_60":64.5,"sma_120":57.94},{"date":"2025-08-11","open":64.69,"high":67.85,"low":63.12,"close":63.46,"volume":13094912,"rsi_14":31.33,"sma_20":77.77,"sma_60":64.71,"sma_120":57.75},{"date":"2025-08-12","open":62.9,"high":63.98,"low":61.86,"close":63.41,"volume":12573256,"rsi_14":24.21,"sma_20":77.23,"sma_60":64.97,"sma_120":57.58},{"date":"2025-08-13","open":64.38,"high":67.2,"low":63.5,"close":66.83,"volume":8553537,"rsi_14":31.18,"sma_20":76.73,"sma_60":65.29,"sma_120":57.48},{"date":"2025-08-14","open":64.69,"high":65.74,"low":61.92,"close":63.83,"volume":7310927,"rsi_14":27.78,"sma_20":76.04,"sma_60":65.56,"sma_120":57.41},{"date":"2025-08-15","open":63.53,"high":64.36,"low":62.63,"close":64.09,"volume":4461604,"rsi_14":29.0,"sma_20":75.33,"sma_60":65.85,"sma_120":57.36},{"date":"2025-08-18","open":63.85,"high":65.77,"low":63.69,"close":65.3,"volume":3600101,"rsi_14":32.28,"sma_20":74.76,"sma_60":66.21,"sma_120":57.35},{"date":"2025-08-19","open":64.85,"high":65.31,"low":61.3,"close":61.59,"volume":5130977,"rsi_14":25.02,"sma_20":73.84,"sma_60":66.47,"sma_120":57.29},{"date":"2025-08-20","open":63.31,"high":64.25,"low":60.54,"close":63.88,"volume":7591501,"rsi_14":29.81,"sma_20":72.83,"sma_60":66.78,"sma_120":57.26},{"date":"2025-08-21","open":63.17,"high":64.0,"low":62.22,"close":63.52,"volume":2865581,"rsi_14":31.34,"sma_20":71.87,"sma_60":67.05,"sma_120":57.24},{"date":"2025-08-22","open":63.0,"high":70.48,"low":62.28,"close":68.85,"volume":12218879,"rsi_14":34.04,"sma_20":71.13,"sma_60":67.41,"sma_120":57.3},{"date":"2025-08-25","open":68.28,"high":71.24,"low":66.88,"close":69.15,"volume":6221604,"rsi_14":34.65,"sma_20":70.47,"sma_60":67.78,"sma_120":57.38},{"date":"2025-08-26","open":69.2,"high":70.27,"low":68.29,"close":68.89,"volume":3868021,"rsi_14":53.05,"sma_20":69.9,"sma_60":68.15,"sma_120":57.45},{"date":"2025-08-27","open":68.35,"high":71.25,"low":68.35,"close":69.6,"volume":4906365,"rsi_14":50.13,"sma_20":69.21,"sma_60":68.51,"sma_120":57.57},{"date":"2025-08-28","open":70.33,"high":74.42,"low":70.09,"close":73.76,"volume":7562077,"rsi_14":58.23,"sma_20":68.81,"sma_60":68.89,"sma_120":57.74},{"date":"2025-08-29","open":76.05,"high":76.95,"low":72.67,"close":73.28,"volume":5782687,"rsi_14":69.22,"sma_20":68.52,"sma_60":69.26,"sma_120":57.95},{"date":"2025-09-02","open":69.09,"high":72.85,"low":67.39,"close":69.17,"volume":5244738,"rsi_14":59.73,"sma_20":67.83,"sma_60":69.56,"sma_120":58.14},{"date":"2025-09-03","open":69.55,"high":69.74,"low":64.41,"close":64.46,"volume":6474579,"rsi_14":46.17,"sma_20":66.92,"sma_60":69.73,"sma_120":58.26},{"date":"2025-09-04","open":64.51,"high":66.74,"low":63.7,"close":65.87,"volume":4462947,"rsi_14":53.48,"sma_20":66.86,"sma_60":69.87,"sma_120":58.43},{"date":"2025-09-05","open":67.75,"high":69.64,"low":65.01,"close":66.9,"volume":5826514,"rsi_14":54.67,"sma_20":66.73,"sma_60":70.02,"sma_120":58.58},{"date":"2025-09-08","open":67.0,"high":68.73,"low":65.71,"close":68.22,"volume":3796683,"rsi_14":54.84,"sma_20":66.7,"sma_60":70.2,"sma_120":58.73},{"date":"2025-09-09","open":68.22,"high":69.75,"low":67.41,"close":68.92,"volume":3614453,"rsi_14":63.5,"sma_20":66.98,"sma_60":70.44,"sma_120":58.91},{"date":"2025-09-10","open":67.04,"high":67.1,"low":61.0,"close":62.42,"volume":17239466,"rsi_14":47.67,"sma_20":66.93,"sma_60":70.61,"sma_120":59.0},{"date":"2025-09-11","open":62.9,"high":63.88,"low":61.69,"close":62.19,"volume":8331219,"rsi_14":47.87,"sma_20":66.69,"sma_60":70.73,"sma_120":59.11},{"date":"2025-09-12","open":62.14,"high":65.3,"low":61.15,"close":63.08,"volume":7114389,"rsi_14":39.24,"sma_20":66.66,"sma_60":70.89,"sma_120":59.2},{"date":"2025-09-15","open":64.43,"high":67.27,"low":64.26,"close":66.98,"volume":6186976,"rsi_14":46.43,"sma_20":66.8,"sma_60":71.02,"sma_120":59.3},{"date":"2025-09-16","open":66.81,"high":68.28,"low":65.75,"close":67.17,"volume":6414082,"rsi_14":47.17,"sma_20":66.89,"sma_60":71.17,"sma_120":59.4},{"date":"2025-09-17","open":67.43,"high":70.16,"low":65.4,"close":68.12,"volume":11105846,"rsi_14":47.58,"sma_20":67.22,"sma_60":71.32,"sma_120":59.53},{"date":"2025-09-18","open":69.0,"high":70.43,"low":67.12,"close":68.05,"volume":7748220,"rsi_14":39.22,"sma_20":67.43,"sma_60":71.38,"sma_120":59.69},{"date":"2025-09-19","open":68.35,"high":71.38,"low":67.11,"close":67.89,"volume":10030196,"rsi_14":39.7,"sma_20":67.65,"sma_60":71.47,"sma_120":59.86},{"date":"2025-09-22","open":66.51,"high":66.73,"low":64.36,"close":64.9,"volume":8051167,"rsi_14":41.48,"sma_20":67.45,"sma_60":71.49,"sma_120":60.01},{"date":"2025-09-23","open":65.08,"high":66.51,"low":62.23,"close":62.38,"volume":6097753,"rsi_14":45.45,"sma_20":67.11,"sma_60":71.48,"sma_120":60.15},{"date":"2025-09-24","open":63.23,"high":64.15,"low":60.0,"close":60.61,"volume":6411362,"rsi_14":38.67,"sma_20":66.7,"sma_60":71.41,"sma_120":60.26},{"date":"2025-09-25","open":58.86,"high":59.36,"low":56.1,"close":56.93,"volume":9887611,"rsi_14":30.73,"sma_20":66.07,"sma_60":71.22,"sma_120":60.41},{"date":"2025-09-26","open":57.28,"high":57.82,"low":56.6,"close":57.35,"volume":4369748,"rsi_14":28.23,"sma_20":65.24,"sma_60":70.95,"sma_120":60.6},{"date":"2025-09-29","open":57.59,"high":57.95,"low":52.23,"close":52.74,"volume":15908502,"rsi_14":21.99,"sma_20":64.22,"sma_60":70.6,"sma_120":60.72},{"date":"2025-09-30","open":52.15,"high":52.5,"low":50.1,"close":50.8,"volume":10231760,"rsi_14":26.11,"sma_20":63.3,"sma_60":70.18,"sma_120":60.85},{"date":"2025-10-01","open":54.69,"high":54.69,"low":51.19,"close":52.13,"volume":13956627,"rsi_14":30.21,"sma_20":62.68,"sma_60":69.78,"sma_120":60.92},{"date":"2025-10-02","open":52.75,"high":54.0,"low":51.58,"close":52.88,"volume":7414757,"rsi_14":29.83,"sma_20":62.03,"sma_60":69.35,"sma_120":61.04},{"date":"2025-10-03","open":53.32,"high":53.59,"low":51.79,"close":51.96,"volume":5283125,"rsi_14":16.32,"sma_20":61.29,"sma_60":68.9,"sma_120":61.15},{"date":"2025-10-06","open":52.87,"high":54.13,"low":51.87,"close":52.61,"volume":5657891,"rsi_14":18.01,"sma_20":60.51,"sma_60":68.52,"sma_120":61.26},{"date":"2025-10-07","open":52.86,"high":53.55,"low":50.2,"close":51.81,"volume":7018258,"rsi_14":13.93,"sma_20":59.65,"sma_60":68.13,"sma_120":61.35},{"date":"2025-10-08","open":52.07,"high":52.56,"low":51.01,"close":51.76,"volume":4953459,"rsi_14":13.94,"sma_20":59.12,"sma_60":67.76,"sma_120":61.45},{"date":"2025-10-09","open":52.01,"high":53.74,"low":51.76,"close":52.37,"volume":5714831,"rsi_14":16.32,"sma_20":58.63,"sma_60":67.35,"sma_120":61.55},{"date":"2025-10-10","open":52.63,"high":53.79,"low":48.55,"close":48.58,"volume":9104699,"rsi_14":15.77,"sma_20":57.9,"sma_60":66.87,"sma_120":61.62},{"date":"2025-10-13","open":49.57,"high":50.5,"low":48.11,"close":49.6,"volume":6616145,"rsi_14":21.4,"sma_20":57.03,"sma_60":66.39,"sma_120":61.69},{"date":"2025-10-14","open":48.27,"high":50.94,"low":47.76,"close":50.39,"volume":5609137,"rsi_14":26.08,"sma_20":56.19,"sma_60":65.95,"sma_120":61.74},{"date":"2025-10-15","open":52.05,"high":52.54,"low":49.67,"close":51.07,"volume":5949636,"rsi_14":34.04,"sma_20":55.34,"sma_60":65.47,"sma_120":61.78},{"date":"2025-10-16","open":50.83,"high":51.16,"low":47.56,"close":47.78,"volume":6426384,"rsi_14":27.47,"sma_20":54.33,"sma_60":64.86,"sma_120":61.77},{"date":"2025-10-17","open":46.62,"high":47.91,"low":46.45,"close":46.5,"volume":5340619,"rsi_14":32.57,"sma_20":53.26,"sma_60":64.26,"sma_120":61.75},{"date":"2025-10-20","open":47.42,"high":50.87,"low":47.26,"close":50.22,"volume":5620452,"rsi_14":48.53,"sma_20":52.52,"sma_60":63.7,"sma_120":61.76},{"date":"2025-10-21","open":49.9,"high":53.44,"low":49.76,"close":52.36,"volume":6653328,"rsi_14":50.56,"sma_20":52.02,"sma_60":63.2,"sma_120":61.8},{"date":"2025-10-22","open":51.21,"high":52.29,"low":48.0,"close":50.38,"volume":7430834,"rsi_14":44.24,"sma_20":51.51,"sma_60":62.7,"sma_120":61.82},{"date":"2025-10-23","open":50.73,"high":53.23,"low":50.54,"close":52.1,"volume":6188131,"rsi_14":50.31,"sma_20":51.27,"sma_60":62.18,"sma_120":61.84},{"date":"2025-10-24","open":53.97,"high":55.22,"low":52.46,"close":52.69,"volume":6155325,"rsi_14":50.18,"sma_20":51.04,"sma_60":61.7,"sma_120":61.85},{"date":"2025-10-27","open":54.5,"high":54.5,"low":52.25,"close":52.74,"volume":4829417,"rsi_14":52.14,"sma_20":51.04,"sma_60":61.26,"sma_120":61.86},{"date":"2025-10-28","open":53.14,"high":53.18,"low":50.5,"close":50.7,"volume":5486732,"rsi_14":47.76,"sma_20":51.03,"sma_60":60.72,"sma_120":61.89},{"date":"2025-10-29","open":50.41,"high":50.68,"low":48.14,"close":48.75,"volume":6518993,"rsi_14":42.77,"sma_20":50.86,"sma_60":60.16,"sma_120":61.9},{"date":"2025-10-30","open":47.45,"high":47.75,"low":44.65,"close":44.96,"volume":8035071,"rsi_14":42.77,"sma_20":50.47,"sma_60":59.79,"sma_120":61.88},{"date":"2025-10-31","open":46.21,"high":47.99,"low":45.82,"close":47.52,"volume":6178613,"rsi_14":46.09,"sma_20":50.24,"sma_60":59.42,"sma_120":61.84},{"date":"2025-11-03","open":47.49,"high":48.69,"low":46.75,"close":47.54,"volume":6266499,"rsi_14":44.48,"sma_20":49.99,"sma_60":59.07,"sma_120":61.79},{"date":"2025-11-04","open":45.56,"high":47.41,"low":45.31,"close":46.24,"volume":12143379,"rsi_14":40.86,"sma_20":49.71,"sma_60":58.78,"sma_120":61.74},{"date":"2025-11-05","open":39.38,"high":42.29,"low":39.16,"close":41.75,"volume":21972005,"rsi_14":39.08,"sma_20":49.21,"sma_60":58.42,"sma_120":61.7},{"date":"2025-11-06","open":41.54,"high":41.62,"low":37.68,"close":37.73,"volume":9289481,"rsi_14":35.56,"sma_20":48.48,"sma_60":57.93,"sma_120":61.61},{"date":"2025-11-07","open":36.9,"high":38.64,"low":36.06,"close":38.6,"volume":8898210,"rsi_14":28.9,"sma_20":47.98,"sma_60":57.51,"sma_120":61.54},{"date":"2025-11-10","open":39.75,"high":40.09,"low":38.55,"close":38.77,"volume":8373115,"rsi_14":23.42,"sma_20":47.44,"sma_60":57.09,"sma_120":61.47},{"date":"2025-11-11","open":38.64,"high":39.41,"low":38.04,"close":38.93,"volume":4228121,"rsi_14":25.88,"sma_20":46.87,"sma_60":56.65,"sma_120":61.43},{"date":"2025-11-12","open":39.06,"high":39.96,"low":38.75,"close":39.62,"volume":4605087,"rsi_14":22.52,"sma_20":46.29,"sma_60":56.29,"sma_120":61.38},{"date":"2025-11-13","open":39.0,"high":39.28,"low":36.67,"close":37.29,"volume":6664485,"rsi_14":18.51,"sma_20":45.77,"sma_60":55.84,"sma_120":61.31},{"date":"2025-11-14","open":38.12,"high":39.9,"low":37.8,"close":38.72,"volume":6967204,"rsi_14":22.86,"sma_20":45.38,"sma_60":55.43,"sma_120":61.24},{"date":"2025-11-17","open":38.19,"high":38.45,"low":35.57,"close":36.06,"volume":5545537,"rsi_14":22.33,"sma_20":44.67,"sma_60":54.88,"sma_120":61.15},{"date":"2025-11-18","open":35.56,"high":38.54,"low":35.48,"close":37.91,"volume":7874604,"rsi_14":29.42,"sma_20":43.95,"sma_60":54.36,"sma_120":61.07},{"date":"2025-11-19","open":38.17,"high":38.2,"low":36.62,"close":37.27,"volume":6199876,"rsi_14":33.42,"sma_20":43.29,"sma_60":53.83,"sma_120":60.99},{"date":"2025-11-20","open":38.1,"high":39.18,"low":35.52,"close":35.58,"volume":5045298,"rsi_14":23.25,"sma_20":42.47,"sma_60":53.27,"sma_120":60.89},{"date":"2025-11-21","open":35.59,"high":37.45,"low":34.23,"close":37.09,"volume":6119876,"rsi_14":28.06,"sma_20":41.69,"sma_60":52.66,"sma_120":60.77},{"date":"2025-11-24","open":37.46,"high":39.27,"low":37.3,"close":39.02,"volume":4586919,"rsi_14":35.23,"sma_20":41.0,"sma_60":52.09,"sma_120":60.68},{"date":"2025-11-25","open":38.92,"high":42.06,"low":38.64,"close":41.77,"volume":5363948,"rsi_14":50.04,"sma_20":40.56,"sma_60":51.63,"sma_120":60.59},{"date":"2025-11-26","open":41.87,"high":43.2,"low":41.57,"close":42.06,"volume":4169358,"rsi_14":61.43,"sma_20":40.22,"sma_60":51.26,"sma_120":60.49},{"date":"2025-11-28","open":44.02,"high":45.02,"low":43.3,"close":44.96,"volume":3740971,"rsi_14":65.15,"sma_20":40.22,"sma_60":50.91,"sma_120":60.39},{"date":"2025-12-01","open":43.78,"high":45.65,"low":43.72,"close":44.26,"volume":4149254,"rsi_14":62.76,"sma_20":40.06,"sma_60":50.53,"sma_120":60.28},{"date":"2025-12-02","open":44.42,"high":44.97,"low":42.65,"close":42.7,"volume":3425810,"rsi_14":58.22,"sma_20":39.82,"sma_60":50.1,"sma_120":60.15},{"date":"2025-12-03","open":42.65,"high":45.44,"low":42.36,"close":45.3,"volume":3375560,"rsi_14":61.44,"sma_20":39.77,"sma_60":49.71,"sma_120":60.07},{"date":"2025-12-04","open":45.45,"high":47.24,"low":45.01,"close":47.13,"volume":4950642,"rsi_14":70.22,"sma_20":40.04,"sma_60":49.46,"sma_120":60.03},{"date":"2025-12-05","open":46.39,"high":47.75,"low":45.94,"close":46.75,"volume":3275799,"rsi_14":67.25,"sma_20":40.49,"sma_60":49.2,"sma_120":59.96},{"date":"2025-12-08","open":46.95,"high":47.75,"low":46.1,"close":46.91,"volume":3842895,"rsi_14":76.09,"sma_20":40.91,"sma_60":48.93,"sma_120":59.91},{"date":"2025-12-09","open":46.2,"high":48.34,"low":45.8,"close":46.5,"volume":3730615,"rsi_14":72.2,"sma_20":41.29,"sma_60":48.59,"sma_120":59.8},{"date":"2025-12-10","open":46.04,"high":48.97,"low":45.71,"close":48.81,"volume":5186771,"rsi_14":77.46,"sma_20":41.79,"sma_60":48.28,"sma_120":59.73},{"date":"2025-12-11","open":48.43,"high":49.3,"low":47.66,"close":49.13,"volume":3455190,"rsi_14":84.48,"sma_20":42.26,"sma_60":47.97,"sma_120":59.64},{"date":"2025-12-12","open":49.43,"high":50.48,"low":48.04,"close":49.35,"volume":5156267,"rsi_14":83.39,"sma_20":42.86,"sma_60":47.65,"sma_120":59.52},{"date":"2025-12-15","open":48.85,"high":49.8,"low":45.14,"close":46.05,"volume":5632217,"rsi_14":67.82,"sma_20":43.23,"sma_60":47.29,"sma_120":59.38},{"date":"2025-12-16","open":45.32,"high":47.55,"low":45.32,"close":46.91,"volume":3496163,"rsi_14":64.41,"sma_20":43.77,"sma_60":46.99,"sma_120":59.24},{"date":"2025-12-17","open":46.91,"high":49.54,"low":44.89,"close":45.05,"volume":5427635,"rsi_14":57.7,"sma_20":44.13,"sma_60":46.7,"sma_120":59.09},{"date":"2025-12-18","open":47.14,"high":49.45,"low":46.55,"close":47.03,"volume":5834469,"rsi_14":55.6,"sma_20":44.62,"sma_60":46.47,"sma_120":58.94},{"date":"2025-12-19","open":47.86,"high":48.92,"low":47.03,"close":47.59,"volume":4279416,"rsi_14":59.07,"sma_20":45.22,"sma_60":46.32,"sma_120":58.77},{"date":"2025-12-22","open":47.9,"high":49.3,"low":47.59,"close":48.77,"volume":5673796,"rsi_14":66.89,"sma_20":45.8,"sma_60":46.18,"sma_120":58.57},{"date":"2025-12-23","open":48.87,"high":49.76,"low":47.7,"close":48.91,"volume":5736987,"rsi_14":61.63,"sma_20":46.3,"sma_60":46.11,"sma_120":58.36},{"date":"2025-12-24","open":48.44,"high":48.95,"low":47.6,"close":48.22,"volume":3063375,"rsi_14":53.8,"sma_20":46.62,"sma_60":46.07,"sma_120":58.12},{"date":"2025-12-26","open":48.0,"high":48.87,"low":47.12,"close":47.47,"volume":4088130,"rsi_14":52.44,"sma_20":46.89,"sma_60":45.99,"sma_120":57.89},{"date":"2025-12-29","open":46.43,"high":47.72,"low":46.31,"close":46.57,"volume":5988410,"rsi_14":48.9,"sma_20":46.97,"sma_60":45.89,"sma_120":57.62},{"date":"2025-12-30","open":46.44,"high":46.45,"low":44.94,"close":44.96,"volume":3610796,"rsi_14":45.38,"sma_20":47.01,"sma_60":45.77,"sma_120":57.34},{"date":"2025-12-31","open":44.84,"high":45.05,"low":43.66,"close":43.73,"volume":3862593,"rsi_14":33.69,"sma_20":47.06,"sma_60":45.62,"sma_120":57.07},{"date":"2026-01-02","open":44.03,"high":45.91,"low":43.06,"close":45.84,"volume":7070274,"rsi_14":40.54,"sma_20":47.08,"sma_60":45.52,"sma_120":56.83},{"date":"2026-01-05","open":46.05,"high":50.97,"low":46.04,"close":50.7,"volume":9162405,"rsi_14":53.07,"sma_20":47.26,"sma_60":45.5,"sma_120":56.63},{"date":"2026-01-06","open":51.05,"high":52.1,"low":49.32,"close":50.68,"volume":5496856,"rsi_14":62.35,"sma_20":47.46,"sma_60":45.48,"sma_120":56.41},{"date":"2026-01-07","open":50.48,"high":51.0,"low":49.55,"close":50.32,"volume":2412685,"rsi_14":59.35,"sma_20":47.63,"sma_60":45.51,"sma_120":56.19},{"date":"2026-01-08","open":49.72,"high":51.53,"low":49.32,"close":50.61,"volume":2048102,"rsi_14":66.68,"sma_20":47.83,"sma_60":45.52,"sma_120":55.95},{"date":"2026-01-09","open":51.24,"high":51.28,"low":48.86,"close":49.12,"volume":2247323,"rsi_14":56.46,"sma_20":47.85,"sma_60":45.5,"sma_120":55.72},{"date":"2026-01-12","open":49.12,"high":49.15,"low":45.13,"close":45.25,"volume":8510993,"rsi_14":44.0,"sma_20":47.66,"sma_60":45.4,"sma_120":55.44},{"date":"2026-01-13","open":45.2,"high":47.75,"low":44.4,"close":47.1,"volume":4209715,"rsi_14":45.86,"sma_20":47.54,"sma_60":45.39,"sma_120":55.13},{"date":"2026-01-14","open":46.91,"high":46.99,"low":45.7,"close":46.45,"volume":2738677,"rsi_14":44.06,"sma_20":47.56,"sma_60":45.39,"sma_120":54.82},{"date":"2026-01-15","open":46.7,"high":48.44,"low":46.27,"close":47.91,"volume":3222965,"rsi_14":49.28,"sma_20":47.61,"sma_60":45.35,"sma_120":54.53},{"date":"2026-01-16","open":48.36,"high":49.26,"low":47.84,"close":48.12,"volume":2616774,"rsi_14":51.55,"sma_20":47.77,"sma_60":45.28,"sma_120":54.24},{"date":"2026-01-20","open":45.74,"high":47.23,"low":44.53,"close":44.61,"volume":3539533,"rsi_14":45.83,"sma_20":47.65,"sma_60":45.19,"sma_120":53.94},{"date":"2026-01-21","open":44.8,"high":46.56,"low":44.54,"close":46.09,"volume":3878467,"rsi_14":52.42,"sma_20":47.57,"sma_60":45.09,"sma_120":53.63},{"date":"2026-01-22","open":46.88,"high":47.86,"low":46.13,"close":46.28,"volume":2060877,"rsi_14":55.7,"sma_20":47.45,"sma_60":44.98,"sma_120":53.34},{"date":"2026-01-23","open":45.83,"high":46.02,"low":44.86,"close":45.29,"volume":2393900,"rsi_14":48.7,"sma_20":47.27,"sma_60":44.86,"sma_120":53.06},{"date":"2026-01-26","open":44.87,"high":46.05,"low":44.6,"close":45.92,"volume":2906200,"rsi_14":35.94,"sma_20":47.15,"sma_60":44.78,"sma_120":52.75},{"date":"2026-01-27","open":45.99,"high":46.09,"low":44.42,"close":45.2,"volume":2335600,"rsi_14":34.52,"sma_20":47.04,"sma_60":44.72,"sma_120":52.44},{"date":"2026-01-28","open":45.65,"high":45.86,"low":42.9,"close":43.16,"volume":3146700,"rsi_14":31.54,"sma_20":46.87,"sma_60":44.69,"sma_120":52.24},{"date":"2026-01-29","open":42.35,"high":43.69,"low":40.9,"close":41.53,"volume":3316400,"rsi_14":28.09,"sma_20":46.7,"sma_60":44.59,"sma_120":52.0},{"date":"2026-01-30","open":40.91,"high":41.45,"low":38.92,"close":39.25,"volume":4487500,"rsi_14":27.06,"sma_20":46.47,"sma_60":44.45,"sma_120":51.76},{"date":"2026-02-02","open":38.98,"high":40.62,"low":38.94,"close":39.69,"volume":3363200,"rsi_14":34.62,"sma_20":46.16,"sma_60":44.34,"sma_120":51.56},{"date":"2026-02-03","open":39.95,"high":40.2,"low":37.63,"close":38.58,"volume":3768200,"rsi_14":25.43,"sma_20":45.56,"sma_60":44.29,"sma_120":51.35},{"date":"2026-02-04","open":38.42,"high":38.45,"low":36.22,"close":37.92,"volume":4251700,"rsi_14":25.42,"sma_20":44.92,"sma_60":44.29,"sma_120":51.11},{"date":"2026-02-05","open":36.96,"high":37.5,"low":34.36,"close":34.62,"volume":4516900,"rsi_14":15.37,"sma_20":44.14,"sma_60":44.22,"sma_120":50.87},{"date":"2026-02-06","open":35.92,"high":38.34,"low":35.45,"close":38.24,"volume":3964000,"rsi_14":28.14,"sma_20":43.52,"sma_60":44.21,"sma_120":50.65},{"date":"2026-02-09","open":37.25,"high":38.88,"low":36.86,"close":38.85,"volume":3538000,"rsi_14":35.38,"sma_20":43.0,"sma_60":44.21,"sma_120":50.43},{"date":"2026-02-10","open":39.0,"high":41.64,"low":38.64,"close":38.96,"volume":10147176,"rsi_14":37.52,"sma_20":46.95,"sma_60":44.75,"sma_120":53.0},{"date":"2026-02-11","open":37.0,"high":37.46,"low":32.51,"close":33.1,"volume":17688142,"rsi_14":19.19,"sma_20":46.19,"sma_60":44.46,"sma_120":52.59},{"date":"2026-02-12","open":33.37,"high":33.37,"low":29.91,"close":30.19,"volume":13356767,"rsi_14":17.42,"sma_20":45.33,"sma_60":44.15,"sma_120":52.15},{"date":"2026-02-13","open":29.87,"high":31.6,"low":29.61,"close":30.68,"volume":9845913,"rsi_14":18.9,"sma_20":44.54,"sma_60":43.91,"sma_120":51.85},{"date":"2026-02-17","open":30.97,"high":32.43,"low":30.91,"close":31.97,"volume":7575571,"rsi_14":24.9,"sma_20":39.51,"sma_60":43.8,"sma_120":49.08},{"date":"2026-02-18","open":32.21,"high":32.82,"low":31.33,"close":31.53,"volume":5164100,"rsi_14":26.5,"sma_20":38.85,"sma_60":43.71,"sma_120":48.77},{"date":"2026-02-19","open":31.44,"high":31.44,"low":29.6,"close":30.65,"volume":6423600,"rsi_14":27.33,"sma_20":38.08,"sma_60":43.62,"sma_120":48.45},{"date":"2026-02-20","open":30.25,"high":30.9,"low":29.12,"close":29.29,"volume":6655417,"rsi_14":28.42,"sma_20":37.23,"sma_60":43.49,"sma_120":48.08},{"date":"2026-02-23","open":28.68,"high":29.01,"low":27.04,"close":27.26,"volume":6319800,"rsi_14":24.81,"sma_20":36.33,"sma_60":43.3,"sma_120":47.69},{"date":"2026-02-24","open":27.22,"high":28.36,"low":26.8,"close":28.14,"volume":4232346,"rsi_14":22.45,"sma_20":42.28,"sma_60":43.04,"sma_120":50.91},{"date":"2026-02-25","open":28.79,"high":28.93,"low":27.95,"close":28.44,"volume":3952584,"rsi_14":30.32,"sma_20":34.6,"sma_60":42.84,"sma_120":47.05},{"date":"2026-02-26","open":28.54,"high":30.12,"low":28.5,"close":29.67,"volume":4331347,"rsi_14":22.11,"sma_20":40.11,"sma_60":42.69,"sma_120":50.31},{"date":"2026-02-27","open":28.36,"high":28.72,"low":26.86,"close":27.23,"volume":5477956,"rsi_14":16.71,"sma_20":38.96,"sma_60":42.5,"sma_120":50.01},{"date":"2026-03-02","open":26.02,"high":28.44,"low":25.65,"close":28.28,"volume":6465365,"rsi_14":25.15,"sma_20":32.66,"sma_60":42.06,"sma_120":46.08},{"date":"2026-03-03","open":27.65,"high":29.09,"low":26.77,"close":28.24,"volume":5339736,"rsi_14":24.72,"sma_20":32.09,"sma_60":41.78,"sma_120":45.75},{"date":"2026-03-04","open":28.53,"high":29.0,"low":28.05,"close":28.36,"volume":3978058,"rsi_14":17.25,"sma_20":35.96,"sma_60":41.96,"sma_120":49.12},{"date":"2026-03-05","open":28.7,"high":29.58,"low":28.12,"close":28.61,"volume":4880877,"rsi_14":17.43,"sma_20":35.03,"sma_60":41.81,"sma_120":48.83},{"date":"2026-03-06","open":27.61,"high":27.98,"low":27.02,"close":27.78,"volume":4054199,"rsi_14":22.92,"sma_20":34.1,"sma_60":41.63,"sma_120":48.53},{"date":"2026-03-09","open":27.1,"high":28.11,"low":26.7,"close":27.92,"volume":4396042,"rsi_14":33.11,"sma_20":30.26,"sma_60":40.54,"sma_120":44.56},{"date":"2026-03-10","open":28.13,"high":28.46,"low":26.67,"close":28.16,"volume":6233778,"rsi_14":35.71,"sma_20":29.72,"sma_60":40.19,"sma_120":44.24},{"date":"2026-03-11","open":29.01,"high":29.19,"low":26.66,"close":27.47,"volume":7145585,"rsi_14":37.11,"sma_20":31.24,"sma_60":41.17,"sma_120":47.5},{"date":"2026-03-12","open":26.9,"high":27.25,"low":25.68,"close":25.76,"volume":4959435,"rsi_14":35.23,"sma_20":28.78,"sma_60":39.44,"sma_120":43.55},{"date":"2026-03-13","open":26.4,"high":27.01,"low":25.86,"close":26.36,"volume":6760740,"rsi_14":36.42,"sma_20":29.23,"sma_60":40.83,"sma_120":46.74},{"date":"2026-03-16","open":27.73,"high":28.42,"low":27.39,"close":27.79,"volume":4727922,"rsi_14":48.42,"sma_20":28.67,"sma_60":40.64,"sma_120":46.36},{"date":"2026-03-17","open":28.09,"high":29.34,"low":27.53,"close":27.83,"volume":5161029,"rsi_14":47.18,"sma_20":28.41,"sma_60":40.41,"sma_120":46.02},{"date":"2026-03-18","open":27.4,"high":28.24,"low":25.76,"close":25.83,"volume":6724646,"rsi_14":33.42,"sma_20":28.19,"sma_60":40.14,"sma_120":45.7},{"date":"2026-03-19","open":25.03,"high":26.94,"low":24.93,"close":26.77,"volume":5279293,"rsi_14":47.72,"sma_20":27.99,"sma_60":39.83,"sma_120":45.37},{"date":"2026-03-20","open":26.3,"high":27.29,"low":25.94,"close":25.98,"volume":5952152,"rsi_14":38.29,"sma_20":27.7,"sma_60":39.53,"sma_120":45.03},{"date":"2026-03-23","open":26.71,"high":28.16,"low":26.61,"close":27.91,"volume":6723385,"rsi_14":48.59,"sma_20":27.63,"sma_60":39.28,"sma_120":44.69},{"date":"2026-03-24","open":27.41,"high":27.42,"low":26.39,"close":26.6,"volume":3888581,"rsi_14":43.18,"sma_20":27.55,"sma_60":38.97,"sma_120":44.34},{"date":"2026-03-25","open":27.24,"high":27.5,"low":25.93,"close":26.09,"volume":3399848,"rsi_14":40.43,"sma_20":27.43,"sma_60":38.62,"sma_120":44.04},{"date":"2026-03-26","open":25.54,"high":26.18,"low":25.29,"close":25.33,"volume":3578584,"rsi_14":40.64,"sma_20":27.22,"sma_60":38.26,"sma_120":43.73},{"date":"2026-03-27","open":24.83,"high":25.14,"low":24.43,"close":24.77,"volume":3248859,"rsi_14":38.34,"sma_20":27.09,"sma_60":37.89,"sma_120":43.41},{"date":"2026-03-30","open":24.84,"high":25.17,"low":23.96,"close":24.22,"volume":4545883,"rsi_14":35.75,"sma_20":26.89,"sma_60":37.52,"sma_120":43.06},{"date":"2026-03-31","open":24.85,"high":26.02,"low":24.47,"close":25.65,"volume":6086030,"rsi_14":43.75,"sma_20":26.76,"sma_60":37.14,"sma_120":42.71},{"date":"2026-04-01","open":26.2,"high":26.34,"low":25.0,"close":25.36,"volume":4648494,"rsi_14":48.48,"sma_20":26.61,"sma_60":36.74,"sma_120":42.35},{"date":"2026-04-02","open":24.66,"high":25.8,"low":24.3,"close":25.58,"volume":2794669,"rsi_14":46.94,"sma_20":26.46,"sma_60":36.34,"sma_120":42.0},{"date":"2026-04-06","open":25.93,"high":27.22,"low":25.84,"close":26.91,"volume":3988582,"rsi_14":46.52,"sma_20":26.41,"sma_60":36.03,"sma_120":41.66},{"date":"2026-04-07","open":26.91,"high":27.16,"low":26.15,"close":26.45,"volume":3418071,"rsi_14":44.72,"sma_20":26.34,"sma_60":35.68,"sma_120":41.34},{"date":"2026-04-08","open":28.71,"high":28.9,"low":26.45,"close":27.31,"volume":4552703,"rsi_14":56.2,"sma_20":26.3,"sma_60":35.39,"sma_120":41.04},{"date":"2026-04-09","open":27.19,"high":27.77,"low":26.57,"close":27.41,"volume":2553334,"rsi_14":52.88,"sma_20":26.3,"sma_60":35.06,"sma_120":40.77},{"date":"2026-04-10","open":27.6,"high":27.86,"low":26.81,"close":27.26,"volume":2395692,"rsi_14":56.12,"sma_20":26.37,"sma_60":34.72,"sma_120":40.52},{"date":"2026-04-13","open":26.79,"high":28.13,"low":26.43,"close":28.06,"volume":4340574,"rsi_14":50.8,"sma_20":26.46,"sma_60":34.38,"sma_120":40.28},{"date":"2026-04-14","open":28.88,"high":29.64,"low":28.55,"close":29.53,"volume":4203491,"rsi_14":65.44,"sma_20":26.54,"sma_60":34.05,"sma_120":40.08},{"date":"2026-04-15","open":31.05,"high":33.72,"low":30.61,"close":33.36,"volume":9626584,"rsi_14":78.38,"sma_20":26.82,"sma_60":33.81,"sma_120":39.94},{"date":"2026-04-16","open":34.04,"high":34.54,"low":32.55,"close":33.09,"volume":5824766,"rsi_14":81.49,"sma_20":27.18,"sma_60":33.57,"sma_120":39.78},{"date":"2026-04-17","open":34.18,"high":35.65,"low":34.18,"close":34.57,"volume":6564367,"rsi_14":87.01,"sma_20":27.57,"sma_60":33.37,"sma_120":39.63},{"date":"2026-04-20","open":34.23,"high":35.27,"low":33.96,"close":34.86,"volume":4181457,"rsi_14":90.99,"sma_20":28.02,"sma_60":33.2,"sma_120":39.48},{"date":"2026-04-21","open":35.2,"high":35.8,"low":32.91,"close":33.2,"volume":4948418,"rsi_14":78.58,"sma_20":28.28,"sma_60":33.02,"sma_120":39.32},{"date":"2026-04-22","open":35.06,"high":35.19,"low":33.96,"close":34.74,"volume":2942813,"rsi_14":82.43,"sma_20":28.69,"sma_60":32.84,"sma_120":39.18},{"date":"2026-04-23","open":34.16,"high":34.36,"low":31.98,"close":32.82,"volume":3601806,"rsi_14":72.4,"sma_20":29.02,"sma_60":32.54,"sma_120":39.02},{"date":"2026-04-24","open":32.89,"high":33.58,"low":32.55,"close":33.49,"volume":2540170,"rsi_14":71.23,"sma_20":29.43,"sma_60":32.25,"sma_120":38.87},{"date":"2026-04-27","open":33.2,"high":34.06,"low":32.98,"close":33.11,"volume":2861895,"rsi_14":71.6,"sma_20":29.85,"sma_60":31.97,"sma_120":38.74},{"date":"2026-04-28","open":33.0,"high":33.65,"low":32.42,"close":32.86,"volume":3062127,"rsi_14":68.74,"sma_20":30.28,"sma_60":31.67,"sma_120":38.6},{"date":"2026-04-29","open":31.84,"high":31.84,"low":29.8,"close":30.48,"volume":5364674,"rsi_14":58.98,"sma_20":30.52,"sma_60":31.36,"sma_120":38.43},{"date":"2026-04-30","open":30.39,"high":31.77,"low":30.3,"close":31.58,"volume":4597030,"rsi_14":61.97,"sma_20":30.83,"sma_60":31.13,"sma_120":38.27},{"date":"2026-05-01","open":32.3,"high":33.09,"low":31.89,"close":32.74,"volume":3666966,"rsi_14":62.72,"sma_20":31.19,"sma_60":30.89,"sma_120":38.14},{"date":"2026-05-04","open":32.78,"high":33.23,"low":31.26,"close":32.08,"volume":3814439,"rsi_14":57.25,"sma_20":31.45,"sma_60":30.65,"sma_120":38.02},{"date":"2026-05-05","open":32.37,"high":32.54,"low":31.03,"close":31.17,"volume":7864733,"rsi_14":42.54,"sma_20":31.69,"sma_60":30.37,"sma_120":37.86},{"date":"2026-05-06","open":28.0,"high":30.05,"low":27.84,"close":28.7,"volume":9785573,"rsi_14":36.99,"sma_20":31.76,"sma_60":30.05,"sma_120":37.67},{"date":"2026-05-07","open":29.0,"high":30.0,"low":28.35,"close":29.0,"volume":7102535,"rsi_14":32.25,"sma_20":31.84,"sma_60":29.79,"sma_120":37.49},{"date":"2026-05-08","open":30.33,"high":30.35,"low":28.58,"close":28.96,"volume":4636212,"rsi_14":30.89,"sma_20":31.92,"sma_60":29.51,"sma_120":37.3},{"date":"2026-05-11","open":28.44,"high":29.16,"low":28.17,"close":28.69,"volume":3772646,"rsi_14":33.95,"sma_20":31.95,"sma_60":29.21,"sma_120":37.1},{"date":"2026-05-12","open":28.4,"high":28.92,"low":27.57,"close":27.84,"volume":3544921,"rsi_14":24.18,"sma_20":31.87,"sma_60":29.03,"sma_120":36.89},{"date":"2026-05-13","open":27.5,"high":27.51,"low":26.22,"close":26.99,"volume":4900750,"rsi_14":26.28,"sma_20":31.55,"sma_60":28.93,"sma_120":36.69},{"date":"2026-05-14","open":27.75,"high":29.79,"low":27.06,"close":29.71,"volume":4741127,"rsi_14":36.82,"sma_20":31.38,"sma_60":28.92,"sma_120":36.53},{"date":"2026-05-15","open":29.05,"high":30.67,"low":28.4,"close":29.51,"volume":5507790,"rsi_14":37.29,"sma_20":31.13,"sma_60":28.9,"sma_120":36.4},{"date":"2026-05-18","open":29.19,"high":29.45,"low":27.45,"close":27.94,"volume":5378579,"rsi_14":34.11,"sma_20":30.78,"sma_60":28.83,"sma_120":36.24},{"date":"2026-05-19","open":28.12,"high":28.59,"low":26.77,"close":28.08,"volume":5436310,"rsi_14":40.94,"sma_20":30.52,"sma_60":28.81,"sma_120":36.08},{"date":"2026-05-20","open":28.17,"high":29.17,"low":26.95,"close":28.84,"volume":4402125,"rsi_14":39.38,"sma_20":30.23,"sma_60":28.82,"sma_120":35.93},{"date":"2026-05-21","open":28.53,"high":29.0,"low":27.92,"close":28.85,"volume":3814620,"rsi_14":33.45,"sma_20":30.03,"sma_60":28.83,"sma_120":35.83},{"date":"2026-05-22","open":28.85,"high":29.65,"low":28.32,"close":28.56,"volume":3263022,"rsi_14":34.53,"sma_20":29.78,"sma_60":28.81,"sma_120":35.75},{"date":"2026-05-26","open":28.99,"high":31.39,"low":28.98,"close":30.62,"volume":5854002,"rsi_14":47.81,"sma_20":29.66,"sma_60":28.87,"sma_120":35.68},{"date":"2026-05-27","open":30.89,"high":31.26,"low":30.02,"close":30.72,"volume":4023542,"rsi_14":59.94,"sma_20":29.55,"sma_60":28.91,"sma_120":35.62},{"date":"2026-05-28","open":30.14,"high":32.73,"low":29.93,"close":32.69,"volume":5462226,"rsi_14":65.6,"sma_20":29.66,"sma_60":28.98,"sma_120":35.56},{"date":"2026-05-29","open":33.85,"high":34.69,"low":32.55,"close":33.79,"volume":5885644,"rsi_14":68.74,"sma_20":29.77,"sma_60":29.07,"sma_120":35.52},{"date":"2026-06-01","open":33.79,"high":34.67,"low":33.05,"close":33.61,"volume":4265417,"rsi_14":69.22,"sma_20":29.82,"sma_60":29.16,"sma_120":35.48},{"date":"2026-06-02","open":32.57,"high":32.94,"low":31.78,"close":32.39,"volume":4907656,"rsi_14":67.27,"sma_20":29.83,"sma_60":29.23,"sma_120":35.43},{"date":"2026-06-03","open":31.82,"high":31.86,"low":29.58,"close":30.29,"volume":5467639,"rsi_14":61.44,"sma_20":29.79,"sma_60":29.27,"sma_120":35.38},{"date":"2026-06-04","open":31.0,"high":32.51,"low":30.32,"close":32.27,"volume":4213748,"rsi_14":59.36,"sma_20":29.97,"sma_60":29.34,"sma_120":35.34},{"date":"2026-06-05","open":31.43,"high":31.98,"low":29.14,"close":29.74,"volume":4773482,"rsi_14":50.72,"sma_20":30.0,"sma_60":29.38,"sma_120":35.27},{"date":"2026-06-08","open":29.77,"high":31.28,"low":29.56,"close":31.0,"volume":3940028,"rsi_14":59.75,"sma_20":30.11,"sma_60":29.47,"sma_120":35.24},{"date":"2026-06-09","open":30.98,"high":32.4,"low":29.65,"close":31.06,"volume":4047599,"rsi_14":59.54,"sma_20":30.23,"sma_60":29.54,"sma_120":35.19},{"date":"2026-06-10","open":30.6,"high":31.92,"low":30.07,"close":30.3,"volume":3445788,"rsi_14":54.67,"sma_20":30.35,"sma_60":29.59,"sma_120":35.11},{"date":"2026-06-11","open":30.14,"high":31.83,"low":29.25,"close":31.79,"volume":5177491,"rsi_14":58.6,"sma_20":30.59,"sma_60":29.65,"sma_120":35.03},{"date":"2026-06-12","open":31.76,"high":32.18,"low":29.86,"close":30.5,"volume":4868017,"rsi_14":55.36,"sma_20":30.63,"sma_60":29.73,"sma_120":34.93},{"date":"2026-06-15","open":32.04,"high":34.02,"low":32.04,"close":32.36,"volume":7086382,"rsi_14":54.86,"sma_20":30.77,"sma_60":29.82,"sma_120":34.83},{"date":"2026-06-16","open":32.36,"high":33.17,"low":31.8,"close":32.24,"volume":4204050,"rsi_14":54.24,"sma_20":30.99,"sma_60":29.93,"sma_120":34.73},{"date":"2026-06-17","open":32.1,"high":33.95,"low":30.43,"close":30.46,"volume":6374135,"rsi_14":43.71,"sma_20":31.1,"sma_60":29.97,"sma_120":34.63},{"date":"2026-06-18","open":30.95,"high":32.5,"low":30.04,"close":32.43,"volume":5230493,"rsi_14":46.34,"sma_20":31.28,"sma_60":30.07,"sma_120":34.52},{"date":"2026-06-22","open":32.05,"high":33.13,"low":30.97,"close":31.32,"volume":3460083,"rsi_14":44.14,"sma_20":31.41,"sma_60":30.15,"sma_120":34.39},{"date":"2026-06-23","open":30.6,"high":32.2,"low":30.5,"close":31.46,"volume":3325199,"rsi_14":47.48,"sma_20":31.55,"sma_60":30.26,"sma_120":34.26},{"date":"2026-06-24","open":31.67,"high":33.99,"low":31.42,"close":32.65,"volume":4795586,"rsi_14":56.73,"sma_20":31.65,"sma_60":30.39,"sma_120":34.14},{"date":"2026-06-25","open":33.14,"high":33.45,"low":31.93,"close":32.97,"volume":3910409,"rsi_14":52.2,"sma_20":31.77,"sma_60":30.53,"sma_120":34.03},{"date":"2026-06-26","open":32.32,"high":33.78,"low":32.07,"close":33.66,"volume":6060830,"rsi_14":63.96,"sma_20":31.81,"sma_60":30.67,"sma_120":33.9},{"date":"2026-06-29","open":34.61,"high":35.5,"low":32.68,"close":35.03,"volume":5351516,"rsi_14":64.24,"sma_20":31.88,"sma_60":30.83,"sma_120":33.78},{"date":"2026-06-30","open":34.69,"high":36.1,"low":34.06,"close":35.43,"volume":4313366,"rsi_14":65.08,"sma_20":31.97,"sma_60":30.99,"sma_120":33.67},{"date":"2026-07-01","open":35.66,"high":36.9,"low":35.14,"close":35.74,"volume":3716758,"rsi_14":69.37,"sma_20":32.13,"sma_60":31.14,"sma_120":33.58},{"date":"2026-07-02","open":36.04,"high":36.87,"low":34.52,"close":34.78,"volume":3818171,"rsi_14":61.07,"sma_20":32.36,"sma_60":31.28,"sma_120":33.48},{"date":"2026-07-06","open":34.75,"high":35.0,"low":33.25,"close":34.33,"volume":5654032,"rsi_14":65.11,"sma_20":32.46,"sma_60":31.4,"sma_120":33.39},{"date":"2026-07-07","open":34.98,"high":35.72,"low":32.9,"close":33.06,"volume":4665113,"rsi_14":52.9,"sma_20":32.63,"sma_60":31.49,"sma_120":33.28},{"date":"2026-07-08","open":32.0,"high":32.45,"low":30.99,"close":31.81,"volume":4452855,"rsi_14":48.37,"sma_20":32.67,"sma_60":31.57,"sma_120":33.14},{"date":"2026-07-09","open":31.81,"high":33.86,"low":31.74,"close":33.23,"volume":3129646,"rsi_14":60.78,"sma_20":32.78,"sma_60":31.65,"sma_120":33.01},{"date":"2026-07-10","open":34.04,"high":34.69,"low":32.39,"close":32.74,"volume":2699425,"rsi_14":51.36,"sma_20":32.9,"sma_60":31.7,"sma_120":32.88},{"date":"2026-07-13","open":32.7,"high":33.3,"low":31.18,"close":31.46,"volume":3267342,"rsi_14":50.61,"sma_20":32.88,"sma_60":31.67,"sma_120":32.74},{"date":"2026-07-14","open":31.56,"high":32.46,"low":31.07,"close":31.72,"volume":3282254,"rsi_14":51.11,"sma_20":32.94,"sma_60":31.65,"sma_120":32.61},{"date":"2026-07-15","open":32.45,"high":32.8,"low":31.22,"close":31.59,"volume":2587637,"rsi_14":45.0,"sma_20":32.91,"sma_60":31.6,"sma_120":32.48},{"date":"2026-07-16","open":31.4,"high":32.0,"low":30.32,"close":30.88,"volume":3249280,"rsi_14":40.49,"sma_20":32.84,"sma_60":31.53,"sma_120":32.37},{"date":"2026-07-17","open":29.75,"high":30.26,"low":28.97,"close":29.51,"volume":4171869,"rsi_14":32.22,"sma_20":32.79,"sma_60":31.47,"sma_120":32.25},{"date":"2026-07-20","open":29.5,"high":29.5,"low":28.33,"close":28.82,"volume":2748952,"rsi_14":21.75,"sma_20":32.61,"sma_60":31.37,"sma_120":32.11},{"date":"2026-07-21","open":28.66,"high":29.92,"low":28.5,"close":29.27,"volume":2665364,"rsi_14":22.1,"sma_20":32.51,"sma_60":31.32,"sma_120":31.93},{"date":"2026-07-22","open":28.96,"high":29.04,"low":28.41,"close":28.64,"volume":2537038,"rsi_14":18.75,"sma_20":32.37,"sma_60":31.23,"sma_120":31.74},{"date":"2026-07-23","open":28.0,"high":28.17,"low":26.93,"close":27.59,"volume":3388195,"rsi_14":18.6,"sma_20":32.11,"sma_60":31.14,"sma_120":31.55},{"date":"2026-07-24","open":28.27,"high":28.45,"low":26.8,"close":26.93,"volume":3884056,"rsi_14":18.27,"sma_20":31.81,"sma_60":31.04,"sma_120":31.36},{"date":"2026-07-27","open":27.77,"high":28.43,"low":27.42,"close":27.49,"volume":3115398,"rsi_14":24.57,"sma_20":31.5,"sma_60":30.99,"sma_120":31.18},{"date":"2026-07-28","open":27.49,"high":27.89,"low":26.25,"close":27.82,"volume":3648281,"rsi_14":30.11,"sma_20":31.14,"sma_60":30.93,"sma_120":31.03},{"date":"2026-07-29","open":27.53,"high":27.68,"low":26.34,"close":26.6,"volume":5099986,"rsi_14":16.28,"sma_20":30.7,"sma_60":30.83,"sma_120":30.86},{"date":"2026-07-30","open":26.52,"high":27.18,"low":25.89,"close":27.04,"volume":4077275,"rsi_14":20.86,"sma_20":30.27,"sma_60":30.74,"sma_120":30.7},{"date":"2026-07-31","open":26.84,"high":27.69,"low":26.2,"close":27.44,"volume":3319324,"rsi_14":27.42,"sma_20":29.9,"sma_60":30.68,"sma_120":30.53},{"date":"2026-08-03","open":28.04,"high":29.68,"low":28.0,"close":29.43,"volume":4784911,"rsi_14":39.23,"sma_20":29.65,"sma_60":30.69,"sma_120":29.98},{"date":"2026-08-04","open":29.68,"high":30.89,"low":29.68,"close":30.32,"volume":7817759,"rsi_14":44.42,"sma_20":29.52,"sma_60":30.72,"sma_120":29.9},{"date":"2026-08-05","open":34.59,"high":34.69,"low":29.95,"close":30.2,"volume":12328635,"rsi_14":46.85,"sma_20":29.44,"sma_60":30.74,"sma_120":29.88},{"date":"2026-08-06","open":29.27,"high":31.02,"low":29.18,"close":29.71,"volume":5041219},{"date":"2026-08-07","open":30.23,"high":31.11,"low":29.69,"close":31.09,"volume":4445941,"rsi_14":60.7,"sma_20":29.18,"sma_60":30.81,"sma_120":29.88},{"date":"2026-08-10","open":30.8,"high":30.95,"low":30.1,"close":30.21,"volume":3698298,"rsi_14":54.26,"sma_20":29.12,"sma_60":30.86,"sma_120":29.87},{"date":"2026-08-11","open":29.98,"high":30.38,"low":29.07,"close":29.89,"volume":3682388},{"date":"2026-08-12","open":30.03,"high":30.45,"low":28.66,"close":29.1,"volume":4550796,"rsi_14":57.21,"sma_20":28.9,"sma_60":30.86,"sma_120":29.84},{"date":"2026-08-13","open":29.19,"high":31.35,"low":29.13,"close":30.97,"volume":4852940,"rsi_14":67.29,"sma_20":28.9,"sma_60":30.91,"sma_120":29.85},{"date":"2026-08-14","open":31.0,"high":31.36,"low":30.25,"close":30.43,"volume":2968758,"rsi_14":62.61,"sma_20":28.95,"sma_60":30.95,"sma_120":29.88},{"date":"2026-08-17","open":30.35,"high":30.78,"low":29.14,"close":29.75,"volume":3976713,"rsi_14":58.03,"sma_20":29.0,"sma_60":30.96,"sma_120":29.89},{"date":"2026-08-18","open":29.0,"high":29.55,"low":28.8,"close":29.11,"volume":3643949,"rsi_14":60.98,"sma_20":28.99,"sma_60":30.97,"sma_120":29.9},{"date":"2026-08-19","open":29.4,"high":31.64,"low":29.33,"close":30.6,"volume":5887647,"rsi_14":64.26,"sma_20":29.09,"sma_60":31.0,"sma_120":29.91},{"date":"2026-08-20","open":30.42,"high":30.42,"low":27.95,"close":28.86,"volume":7810069},{"date":"2026-08-21","open":28.99,"high":30.6,"low":28.76,"close":30.3,"volume":4634370,"rsi_14":53.28,"sma_20":29.32,"sma_60":30.96,"sma_120":29.94},{"date":"2026-08-24","open":30.21,"high":30.5,"low":29.58,"close":29.89,"volume":3356589,"rsi_14":48.32,"sma_20":29.44,"sma_60":30.92,"sma_120":29.95},{"date":"2026-08-25","open":30.03,"high":30.62,"low":29.59,"close":30.58,"volume":2655655},{"date":"2026-08-26","open":30.55,"high":31.7,"low":30.01,"close":30.47,"volume":3038339,"rsi_14":52.93,"sma_20":29.77,"sma_60":30.81,"sma_120":29.98},{"date":"2026-08-27","open":30.88,"high":31.65,"low":30.02,"close":30.46,"volume":2851220,"rsi_14":47.29,"sma_20":29.94,"sma_60":30.78,"sma_120":30.01},{"date":"2026-08-28","open":30.61,"high":31.8,"low":28.92,"close":29.08,"volume":4719284,"rsi_14":45.33,"sma_20":30.02,"sma_60":30.76,"sma_120":30.02},{"date":"2026-08-31","open":28.62,"high":29.04,"low":28.0,"close":28.68,"volume":4036388,"rsi_14":45.04,"sma_20":29.99,"sma_60":30.7,"sma_120":30.02},{"date":"2026-09-01","open":28.02,"high":28.28,"low":27.14,"close":27.39,"volume":5309002,"rsi_14":43.26,"sma_20":29.84,"sma_60":30.66,"sma_120":30.02},{"date":"2026-09-02","open":27.33,"high":28.3,"low":27.2,"close":28.17,"volume":3071055,"rsi_14":37.93,"sma_20":29.74,"sma_60":30.61,"sma_120":30.04},{"date":"2026-09-03","open":28.41,"high":29.02,"low":28.02,"close":28.52,"volume":3436037,"rsi_14":41.63,"sma_20":29.68,"sma_60":30.57,"sma_120":30.06},{"date":"2026-09-04","open":27.93,"high":28.24,"low":27.66,"close":28.05,"volume":2913107,"rsi_14":42.41,"sma_20":29.53,"sma_60":30.53,"sma_120":30.06},{"date":"2026-09-08","open":27.76,"high":27.83,"low":26.91,"close":26.98,"volume":5475453,"rsi_14":40.84,"sma_20":29.36,"sma_60":30.45,"sma_120":30.05},{"date":"2026-09-09","open":26.81,"high":26.93,"low":25.86,"close":25.89,"volume":4969337,"rsi_14":29.03,"sma_20":29.16,"sma_60":30.38,"sma_120":30.05},{"date":"2026-09-10","open":25.45,"high":25.78,"low":25.09,"close":25.1,"volume":4162864,"rsi_14":31.71,"sma_20":28.96,"sma_60":30.26,"sma_120":30.04},{"date":"2026-09-11","open":26.18,"high":26.33,"low":25.4,"close":25.59,"volume":3445781,"rsi_14":24.76,"sma_20":28.7,"sma_60":30.15,"sma_120":30.04},{"date":"2026-09-14","open":25.21,"high":26.5,"low":25.14,"close":26.1,"volume":4896642,"rsi_14":29.9,"sma_20":28.48,"sma_60":30.07,"sma_120":30.02},{"date":"2026-09-15","open":26.05,"high":26.19,"low":25.19,"close":25.28,"volume":3134900,"rsi_14":22.28,"sma_20":28.26,"sma_60":29.95,"sma_120":30.01},{"date":"2026-09-16","open":25.34,"high":25.57,"low":24.49,"close":24.85,"volume":3718065,"rsi_14":21.56,"sma_20":28.04,"sma_60":29.85,"sma_120":30.0},{"date":"2026-09-17","open":25.64,"high":25.67,"low":24.66,"close":24.77,"volume":3213924,"rsi_14":21.41,"sma_20":27.75,"sma_60":29.73,"sma_120":30.0},{"date":"2026-09-18","open":24.93,"high":25.14,"low":24.71,"close":25.0,"volume":6388714,"rsi_14":26.82,"sma_20":27.56,"sma_60":29.61,"sma_120":30.0},{"date":"2026-09-21","open":25.53,"high":25.93,"low":25.28,"close":25.58,"volume":4657480,"rsi_14":32.74,"sma_20":27.32,"sma_60":29.48,"sma_120":30.01},{"date":"2026-09-22","open":26.5,"high":26.61,"low":25.52,"close":25.97,"volume":4048575,"rsi_14":41.21,"sma_20":27.13,"sma_60":29.36,"sma_120":30.01},{"date":"2026-09-23","open":25.78,"high":26.19,"low":24.43,"close":24.45,"volume":6754983,"rsi_14":28.91,"sma_20":26.82,"sma_60":29.18,"sma_120":30.0},{"date":"2026-09-24","open":24.33,"high":24.78,"low":23.72,"close":24.64,"volume":5133692,"rsi_14":27.6,"sma_20":26.53,"sma_60":29.0,"sma_120":30.0},{"date":"2026-09-25","open":24.79,"high":24.88,"low":23.81,"close":23.81,"volume":4593066,"rsi_14":26.5,"sma_20":26.2,"sma_60":28.8,"sma_120":29.97},{"date":"2026-09-28","open":23.43,"high":23.5,"low":22.79,"close":23.03,"volume":5010202,"rsi_14":27.38,"sma_20":25.89,"sma_60":28.6,"sma_120":29.94},{"date":"2026-09-29","open":23.29,"high":23.68,"low":22.91,"close":23.14,"volume":4046575,"rsi_14":32.26,"sma_20":25.62,"sma_60":28.42,"sma_120":29.91},{"date":"2026-09-30","open":23.34,"high":23.53,"low":22.79,"close":22.99,"volume":3507701,"rsi_14":35.16,"sma_20":25.4,"sma_60":28.25,"sma_120":29.87},{"date":"2026-10-01","open":22.99,"high":23.38,"low":22.55,"close":22.95,"volume":4848533,"rsi_14":30.18,"sma_20":25.13,"sma_60":28.1,"sma_120":29.83},{"date":"2026-10-02","open":23.5,"high":23.56,"low":22.77,"close":22.81,"volume":4118557,"rsi_14":23.85,"sma_20":24.85,"sma_60":27.93,"sma_120":29.79},{"date":"2026-10-05","open":22.94,"high":24.45,"low":22.72,"close":24.35,"volume":6209651,"rsi_14":43.37,"sma_20":24.66,"sma_60":27.79,"sma_120":29.75},{"date":"2026-10-06","open":24.88,"high":24.9,"low":23.82,"close":23.86,"volume":4445626,"rsi_14":43.0,"sma_20":24.51,"sma_60":27.66,"sma_120":29.67},{"date":"2026-10-07","open":23.77,"high":24.08,"low":23.47,"close":24.02,"volume":3175458},{"date":"2026-10-08","open":23.6,"high":24.25,"low":23.41,"close":24.19,"volume":4223361,"rsi_14":44.29,"sma_20":24.37,"sma_60":27.41,"sma_120":29.51},{"date":"2026-10-09","open":24.44,"high":24.5,"low":23.82,"close":24.1,"volume":2688233,"rsi_14":38.79,"sma_20":24.29,"sma_60":27.3,"sma_120":29.42},{"date":"2026-10-12","open":24.0,"high":24.24,"low":23.66,"close":23.75,"volume":2740839,"rsi_14":33.08,"sma_20":24.18,"sma_60":27.2,"sma_120":29.34},{"date":"2026-10-13","open":23.4,"high":23.95,"low":23.3,"close":23.83,"volume":3126565,"rsi_14":43.95,"sma_20":24.1,"sma_60":27.12,"sma_120":29.25},{"date":"2026-10-14","open":23.15,"high":23.35,"low":22.21,"close":22.74,"volume":5021523,"rsi_14":34.22,"sma_20":24.0,"sma_60":27.01,"sma_120":29.16},{"date":"2026-10-15","open":22.33,"high":24.75,"low":22.26,"close":24.75,"volume":6183544,"rsi_14":56.53,"sma_20":24.0,"sma_60":26.94,"sma_120":29.09},{"date":"2026-10-16","open":24.75,"high":24.95,"low":23.25,"close":23.56,"volume":4278812,"rsi_14":53.48,"sma_20":23.93,"sma_60":26.88,"sma_120":29.01},{"date":"2026-10-19","open":23.42,"high":23.53,"low":22.95,"close":23.25,"volume":3052451,"rsi_14":50.7,"sma_20":23.81,"sma_60":26.82,"sma_120":28.93},{"date":"2026-10-20","open":23.23,"high":24.35,"low":23.05,"close":23.65,"volume":3537712,"rsi_14":54.09,"sma_20":23.69,"sma_60":26.75,"sma_120":28.87},{"date":"2026-10-21","open":23.9,"high":24.23,"low":23.36,"close":23.66,"volume":2604497,"rsi_14":54.42,"sma_20":23.65,"sma_60":26.68,"sma_120":28.81},{"date":"2026-10-22","open":23.42,"high":24.35,"low":23.41,"close":23.85,"volume":3080086,"rsi_14":56.44,"sma_20":23.61,"sma_60":26.64,"sma_120":28.73},{"date":"2026-10-23","open":23.52,"high":23.8,"low":23.02,"close":23.78,"volume":3052280,"rsi_14":45.69,"sma_20":23.61,"sma_60":26.58,"sma_120":28.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.59,"ttm_eps":null,"close":23.59},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.77,"ttm_eps":null,"close":40.01},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":11.25,"ttm_eps":null,"close":61.57},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.87,"ttm_eps":null,"close":46.03},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":75.21,"pbr":10.37,"ttm_eps":null,"close":64.68},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":35.28,"pbr":7.9,"ttm_eps":null,"close":50.8},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":26.03,"pbr":6.33,"ttm_eps":null,"close":43.73},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.27,"pbr":4.05,"ttm_eps":null,"close":25.65},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.62,"pbr":5.14,"ttm_eps":null,"close":35.43}],"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":"Upstart Holdings Inc","phase":"above-fold","symbol_resolved":true}