{"status":"ok","report":{"price_analysis":{"current":104.33,"change_1d":-0.5,"change_7d":3.8,"change_30d":8.3,"high_30d":105.61,"low_30d":93.545,"position_in_range":89.0,"support":94.75,"resistance":104.4},"summary":"Veralto Corporation(VLTO)은 Industrials 섹터 US 시장 종목입니다, 시가총액 254.35억. 현재가 $104.33, 전일 대비 -0.5%, 30일 +8.3%. PER 24.8배 / ROE 7.8%. 기술적 시그널: RSI 83(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.8배입니다. ROE 7.8%입니다. 시가총액 254.35억. 매출 56.96억, 영업이익 12.95억.","grade":"C","comment":"PER 24.78배, ROE 7.78%","per":24.78,"pbr":8.0,"roe":7.78,"eps":4.21,"revenue":5696000000.0,"operating_income":1295000000.0,"net_income":988000000.0,"market_cap":25434923690,"profit_margin":17.35,"roa":2.82,"operating_margin":22.74,"gross_margin":61.19,"debt_ratio":1.0910558605101712,"total_assets":8558000000.0,"total_equity":3097000000.0,"total_debt":3379000000.0,"dividend_yield":0.58,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 82.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.91)가 시그널선(1.22)을 상회합니다(골든크로스). 현재가가 SMA20(99)과 SMA60(97) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 92~105 (현재 위치 97%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 83","rsi_14":82.82571912013536,"macd":1.9096704962990998,"macd_signal":1.2217498154837523,"sma_20":98.54149999999998,"sma_60":97.39916666666666,"bb_upper":104.71406599802707,"bb_lower":92.3689340019729,"atr_14":1.9972999999999996},"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 24.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +3.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-6.8,"unit":"%","percentile":37,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.8%","metrics":[{"name":"ROE","value":7.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":22.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 83","metrics":[{"name":"RSI (14)","value":82.8,"unit":"","percentile":83,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.3,"unit":"%","percentile":69,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.8x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.77,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.41,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":48.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.7%"},"profitability":{"grade":"C","reason":"ROE 7.8%"},"momentum":{"grade":"C","reason":"RSI 83"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":20.0,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.09,"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":0.87,"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":61.19,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":22.74,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":17.35,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 83 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 83 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.78,"current_pbr":8.0,"per_5y_high":36.32,"per_5y_low":21.06,"per_5y_avg":27.8,"per_percentile":22.2,"pbr_5y_high":12.25,"pbr_5y_low":6.18,"pbr_5y_avg":8.88,"pbr_percentile":33.3,"per_5y_median":27.37,"pbr_5y_median":8.17,"history":[{"quarter":"2024-Q2","per":32.39,"pbr":12.25},{"quarter":"2024-Q3","per":36.32,"pbr":12.25},{"quarter":"2024-Q4","per":30.95,"pbr":10.7},{"quarter":"2025-Q1","per":27.37,"pbr":9.08},{"quarter":"2025-Q2","per":26.99,"pbr":8.17},{"quarter":"2025-Q3","per":27.79,"pbr":8.05},{"quarter":"2025-Q4","per":25.44,"pbr":6.92},{"quarter":"2026-Q1","per":21.91,"pbr":6.34},{"quarter":"2026-Q2","per":21.06,"pbr":6.18},{"quarter":"현재","per":24.78,"pbr":8.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":94.5731,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":110.8988,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":101.0838,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":96.8278,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":100.4147,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":106.1593,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":99.4877,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":88.2906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":88.68,"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":"Industrials","industry":"POLLUTION & TREATMENT CONTROLS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":32.39,"eps":2.9195,"close":94.57,"source":"reported"},{"date":"2024-07","per":36.16,"eps":2.9195,"close":105.56,"source":"reported"},{"date":"2024-08","per":38.15,"eps":2.9195,"close":111.37,"source":"reported"},{"date":"2024-09","per":36.32,"eps":3.0538,"close":110.9,"source":"reported"},{"date":"2024-10","per":33.18,"eps":3.0538,"close":101.31,"source":"reported"},{"date":"2024-11","per":35.12,"eps":3.0538,"close":107.26,"source":"reported"},{"date":"2024-12","per":30.95,"eps":3.2665,"close":101.08,"source":"reported"},{"date":"2025-01","per":31.41,"eps":3.2665,"close":102.61,"source":"reported"},{"date":"2025-02","per":30.31,"eps":3.2665,"close":99.01,"source":"reported"},{"date":"2025-03","per":27.37,"eps":3.5383,"close":96.83,"source":"reported"},{"date":"2025-04","per":26.93,"eps":3.5383,"close":95.29,"source":"reported"},{"date":"2025-05","per":28.37,"eps":3.5383,"close":100.38,"source":"reported"},{"date":"2025-06","per":26.99,"eps":3.72,"close":100.41,"source":"reported"},{"date":"2025-07","per":28.03,"eps":3.72,"close":104.28,"source":"reported"},{"date":"2025-08","per":28.4,"eps":3.72,"close":105.63,"source":"reported"},{"date":"2025-09","per":27.79,"eps":3.82,"close":106.16,"source":"reported"},{"date":"2025-10","per":25.72,"eps":3.82,"close":98.26,"source":"reported"},{"date":"2025-11","per":26.39,"eps":3.82,"close":100.79,"source":"reported"},{"date":"2025-12","per":25.44,"eps":3.91,"close":99.49,"source":"reported"},{"date":"2026-01","per":25.24,"eps":3.91,"close":98.69,"source":"reported"},{"date":"2026-02","per":24.85,"eps":3.91,"close":97.14,"source":"reported"},{"date":"2026-03","per":21.91,"eps":4.03,"close":88.29,"source":"reported"},{"date":"2026-04","per":21.85,"eps":4.03,"close":88.07,"source":"reported"},{"date":"2026-05","per":20.37,"eps":4.03,"close":82.11,"source":"reported"},{"date":"2026-06","per":21.06,"eps":4.21,"close":88.68,"source":"reported"},{"date":"2026-07","per":22.37,"eps":4.21,"close":94.17,"source":"reported"},{"date":"2026-08","per":23.41,"eps":4.21,"close":98.57,"source":"reported"},{"date":"2026-09","per":22.4,"eps":4.21,"close":94.32,"source":"reported"},{"date":"2026-10","per":24.78,"eps":4.21,"close":104.33,"source":"reported"}],"trailing_per_history_meta":{"avg":27.71,"std":4.8,"upper_1sd":32.52,"lower_1sd":22.91,"current":24.78,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.58,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.41,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.58,"summary":"배당수익률 0.58%","metrics":[{"name":"배당수익률","value":0.58,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"24.8배"},{"label":"PBR","value":"8.0배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"7.8%"}],"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":"2026-10-23T22:38:21.501466+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":24.64,"pbr":7.08,"roe":0.0778172424927349,"dividend_yield":0.58,"eps":1.11,"revenue":1474000000.0,"operating_income":315000000.0,"net_income":241000000.0,"market_cap":22516568000.0,"profit_margin":0.16350067842605157,"operating_margin":0.21370420624151967,"roa":0.028160785230193972,"gross_margin":0.6119402985074627,"total_equity":3097000000.0,"total_assets":8558000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":24.16,"pbr":7.08,"roe":0.08452579034941764,"dividend_yield":0.51,"eps":1.07,"revenue":1422000000.0,"operating_income":338000000.0,"net_income":254000000.0,"market_cap":22516568000.0,"profit_margin":0.17862165963431786,"operating_margin":0.23769338959212377,"roa":0.03318959885012413,"gross_margin":0.60056258790436,"total_equity":3005000000.0,"total_assets":7653000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0818035426731079,"dividend_yield":null,"eps":1.04,"revenue":1396000000.0,"operating_income":316000000.0,"net_income":254000000.0,"market_cap":null,"profit_margin":0.1819484240687679,"operating_margin":0.22636103151862463,"roa":0.03301702846743793,"gross_margin":0.5931232091690545,"total_equity":3105000000.0,"total_assets":7693000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08394801545486477,"dividend_yield":null,"eps":0.99,"revenue":1404000000.0,"operating_income":326000000.0,"net_income":239000000.0,"market_cap":null,"profit_margin":0.17022792022792022,"operating_margin":0.23219373219373218,"roa":0.032171220891102435,"gross_margin":0.6011396011396012,"total_equity":2847000000.0,"total_assets":7429000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08367885412740295,"dividend_yield":null,"eps":0.93,"revenue":1371000000.0,"operating_income":313000000.0,"net_income":222000000.0,"market_cap":null,"profit_margin":0.16192560175054704,"operating_margin":0.22830051057622175,"roa":0.03095802538000279,"gross_margin":0.5995623632385121,"total_equity":2653000000.0,"total_assets":7171000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.09774109470026064,"dividend_yield":null,"eps":0.95,"revenue":1332000000.0,"operating_income":322000000.0,"net_income":225000000.0,"market_cap":null,"profit_margin":0.16891891891891891,"operating_margin":0.24174174174174173,"roa":0.033860045146726865,"gross_margin":0.6043543543543544,"total_equity":2302000000.0,"total_assets":6645000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.11138370951913641,"dividend_yield":null,"eps":0.95,"revenue":1345000000.0,"operating_income":308000000.0,"net_income":227000000.0,"market_cap":null,"profit_margin":0.1687732342007435,"operating_margin":0.22899628252788104,"roa":0.035435529191383076,"gross_margin":0.5955390334572491,"total_equity":2038000000.0,"total_assets":6406000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.1120777891504606,"dividend_yield":null,"eps":0.89,"revenue":1314000000.0,"operating_income":308000000.0,"net_income":219000000.0,"market_cap":null,"profit_margin":0.16666666666666666,"operating_margin":0.2343987823439878,"roa":0.03496726808238863,"gross_margin":0.5958904109589042,"total_equity":1954000000.0,"total_assets":6263000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.12184873949579832,"dividend_yield":null,"eps":0.7482934344168258,"revenue":1288000000.0,"operating_income":299000000.0,"net_income":203000000.0,"market_cap":null,"profit_margin":0.15760869565217392,"operating_margin":0.23214285714285715,"roa":0.03438929357953583,"gross_margin":0.593167701863354,"total_equity":1666000000.0,"total_assets":5903000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.1241565452091768,"dividend_yield":null,"eps":0.678256117895054,"revenue":1246000000.0,"operating_income":293000000.0,"net_income":184000000.0,"market_cap":null,"profit_margin":0.1476725521669342,"operating_margin":0.23515248796147672,"roa":0.0322354590049054,"gross_margin":0.5995184590690209,"total_equity":1482000000.0,"total_assets":5708000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.14461315979754158,"dividend_yield":null,"eps":0.7372349107554934,"revenue":1288000000.0,"operating_income":286000000.0,"net_income":200000000.0,"market_cap":null,"profit_margin":0.15527950310559005,"operating_margin":0.2220496894409938,"roa":0.03513086246267346,"gross_margin":0.5791925465838509,"total_equity":1383000000.0,"total_assets":5693000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.197495183044316,"dividend_yield":null,"eps":0.7556657835243807,"revenue":1255000000.0,"operating_income":273000000.0,"net_income":205000000.0,"market_cap":null,"profit_margin":0.16334661354581673,"operating_margin":0.21752988047808766,"roa":0.03972868217054264,"gross_margin":0.5760956175298805,"total_equity":1038000000.0,"total_assets":5160000000.0}],"current_price":104.33,"change_pct":-0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-04","close":76.8372},{"date":"2023-10-05","close":73.5286},{"date":"2023-10-06","close":77.015},{"date":"2023-10-09","close":73.6867},{"date":"2023-10-10","close":74.0718},{"date":"2023-10-11","close":73.5484},{"date":"2023-10-12","close":73.3114},{"date":"2023-10-13","close":70.9608},{"date":"2023-10-16","close":73.2916},{"date":"2023-10-17","close":73.5583},{"date":"2023-10-18","close":71.5534},{"date":"2023-10-19","close":69.4201},{"date":"2023-10-20","close":69.0646},{"date":"2023-10-23","close":71.0102},{"date":"2023-10-24","close":71.1188},{"date":"2023-10-25","close":69.914},{"date":"2023-10-26","close":69.1337},{"date":"2023-10-27","close":67.1486},{"date":"2023-10-30","close":67.514},{"date":"2023-10-31","close":68.1461},{"date":"2023-11-01","close":66.6745},{"date":"2023-11-02","close":69.4103},{"date":"2023-11-03","close":69.9238},{"date":"2023-11-06","close":67.4153},{"date":"2023-11-07","close":69.2028},{"date":"2023-11-08","close":68.9362},{"date":"2023-11-09","close":68.7683},{"date":"2023-11-10","close":69.6769},{"date":"2023-11-13","close":72.0768},{"date":"2023-11-14","close":72.7188},{"date":"2023-11-15","close":72.9953},{"date":"2023-11-16","close":70.0028},{"date":"2023-11-17","close":70.1115},{"date":"2023-11-20","close":69.8843},{"date":"2023-11-21","close":71.4151},{"date":"2023-11-22","close":72.0373},{"date":"2023-11-24","close":73.0941},{"date":"2023-11-27","close":72.5904},{"date":"2023-11-28","close":72.4126},{"date":"2023-11-29","close":73.3015},{"date":"2023-11-30","close":76.294},{"date":"2023-12-01","close":75.5631},{"date":"2023-12-04","close":74.8422},{"date":"2023-12-05","close":74.615},{"date":"2023-12-06","close":74.8916},{"date":"2023-12-07","close":73.7064},{"date":"2023-12-08","close":74.4965},{"date":"2023-12-11","close":75.8693},{"date":"2023-12-12","close":76.4915},{"date":"2023-12-13","close":76.7779},{"date":"2023-12-14","close":78.3482},{"date":"2023-12-15","close":77.8742},{"date":"2023-12-18","close":79.8396},{"date":"2023-12-19","close":82.4074},{"date":"2023-12-20","close":79.642},{"date":"2023-12-21","close":80.1161},{"date":"2023-12-22","close":80.6297},{"date":"2023-12-26","close":81.1136},{"date":"2023-12-27","close":82.1901},{"date":"2023-12-28","close":82.1011},{"date":"2023-12-29","close":81.33},{"date":"2024-01-02","close":80.104},{"date":"2024-01-03","close":77.1675},{"date":"2024-01-04","close":75.7438},{"date":"2024-01-05","close":76.0306},{"date":"2024-01-08","close":76.6337},{"date":"2024-01-09","close":75.8724},{"date":"2024-01-10","close":75.5659},{"date":"2024-01-11","close":75.2198},{"date":"2024-01-12","close":74.9035},{"date":"2024-01-16","close":73.7071},{"date":"2024-01-17","close":75.0221},{"date":"2024-01-18","close":75.1506},{"date":"2024-01-19","close":76.6732},{"date":"2024-01-22","close":78.789},{"date":"2024-01-23","close":77.9981},{"date":"2024-01-24","close":75.3978},{"date":"2024-01-25","close":75.8328},{"date":"2024-01-26","close":76.1195},{"date":"2024-01-29","close":77.0192},{"date":"2024-01-30","close":77.4444},{"date":"2024-01-31","close":75.8229},{"date":"2024-02-01","close":75.9218},{"date":"2024-02-02","close":75.9712},{"date":"2024-02-05","close":74.9133},{"date":"2024-02-06","close":76.7424},{"date":"2024-02-07","close":80.2424},{"date":"2024-02-08","close":81.6266},{"date":"2024-02-09","close":81.2014},{"date":"2024-02-12","close":82.5559},{"date":"2024-02-13","close":81.2607},{"date":"2024-02-14","close":83.2678},{"date":"2024-02-15","close":85.611},{"date":"2024-02-16","close":85.1166},{"date":"2024-02-20","close":84.8003},{"date":"2024-02-21","close":84.3949},{"date":"2024-02-22","close":84.9683},{"date":"2024-02-23","close":85.7296},{"date":"2024-02-26","close":85.3342},{"date":"2024-02-27","close":86.7974},{"date":"2024-02-28","close":86.5799},{"date":"2024-02-29","close":85.4429},{"date":"2024-03-01","close":85.7791},{"date":"2024-03-04","close":86.748},{"date":"2024-03-05","close":87.4994},{"date":"2024-03-06","close":87.8652},{"date":"2024-03-07","close":88.3101},{"date":"2024-03-08","close":88.2508},{"date":"2024-03-11","close":87.7565},{"date":"2024-03-12","close":87.4302},{"date":"2024-03-13","close":88.0926},{"date":"2024-03-14","close":87.2325},{"date":"2024-03-15","close":85.522},{"date":"2024-03-18","close":86.046},{"date":"2024-03-19","close":86.4514},{"date":"2024-03-20","close":87.1237},{"date":"2024-03-21","close":88.8836},{"date":"2024-03-22","close":88.4485},{"date":"2024-03-25","close":88.3892},{"date":"2024-03-26","close":88.2508},{"date":"2024-03-27","close":88.8149},{"date":"2024-03-28","close":87.7461},{"date":"2024-04-01","close":86.6376},{"date":"2024-04-02","close":85.6875},{"date":"2024-04-03","close":86.3506},{"date":"2024-04-04","close":85.7964},{"date":"2024-04-05","close":86.1922},{"date":"2024-04-08","close":86.7663},{"date":"2024-04-09","close":88.2805},{"date":"2024-04-10","close":87.2908},{"date":"2024-04-11","close":86.5089},{"date":"2024-04-12","close":86.4694},{"date":"2024-04-15","close":88.9337},{"date":"2024-04-16","close":89.9531},{"date":"2024-04-17","close":89.6166},{"date":"2024-04-18","close":87.8846},{"date":"2024-04-19","close":87.9737},{"date":"2024-04-22","close":90.2896},{"date":"2024-04-23","close":92.7539},{"date":"2024-04-24","close":91.4475},{"date":"2024-04-25","close":92.8232},{"date":"2024-04-26","close":93.1498},{"date":"2024-04-29","close":93.9118},{"date":"2024-04-30","close":92.7143},{"date":"2024-05-01","close":93.4071},{"date":"2024-05-02","close":92.8826},{"date":"2024-05-03","close":94.9015},{"date":"2024-05-06","close":95.9902},{"date":"2024-05-07","close":96.2673},{"date":"2024-05-08","close":95.7329},{"date":"2024-05-09","close":94.951},{"date":"2024-05-10","close":95.5052},{"date":"2024-05-13","close":94.8818},{"date":"2024-05-14","close":95.9407},{"date":"2024-05-15","close":97.8805},{"date":"2024-05-16","close":97.4351},{"date":"2024-05-17","close":97.5836},{"date":"2024-05-20","close":97.6034},{"date":"2024-05-21","close":98.504},{"date":"2024-05-22","close":99.7213},{"date":"2024-05-23","close":98.8306},{"date":"2024-05-24","close":101.1366},{"date":"2024-05-28","close":99.6323},{"date":"2024-05-29","close":97.5242},{"date":"2024-05-30","close":98.2071},{"date":"2024-05-31","close":97.5638},{"date":"2024-06-03","close":97.9003},{"date":"2024-06-04","close":99.4046},{"date":"2024-06-05","close":99.7609},{"date":"2024-06-06","close":98.2863},{"date":"2024-06-07","close":98.1972},{"date":"2024-06-10","close":98.8207},{"date":"2024-06-11","close":99.1572},{"date":"2024-06-12","close":100.0875},{"date":"2024-06-13","close":99.9688},{"date":"2024-06-14","close":99.7114},{"date":"2024-06-17","close":99.5333},{"date":"2024-06-18","close":100.1766},{"date":"2024-06-20","close":99.2463},{"date":"2024-06-21","close":97.8508},{"date":"2024-06-24","close":98.7218},{"date":"2024-06-25","close":97.93},{"date":"2024-06-26","close":97.3659},{"date":"2024-06-27","close":96.6038},{"date":"2024-06-28","close":94.5731},{"date":"2024-07-01","close":94.5533},{"date":"2024-07-02","close":93.4636},{"date":"2024-07-03","close":94.4344},{"date":"2024-07-05","close":94.7018},{"date":"2024-07-08","close":94.999},{"date":"2024-07-09","close":94.8009},{"date":"2024-07-10","close":94.9099},{"date":"2024-07-11","close":96.1878},{"date":"2024-07-12","close":97.8321},{"date":"2024-07-15","close":97.0892},{"date":"2024-07-16","close":98.268},{"date":"2024-07-17","close":97.1189},{"date":"2024-07-18","close":97.7034},{"date":"2024-07-19","close":97.535},{"date":"2024-07-22","close":98.5949},{"date":"2024-07-23","close":99.4964},{"date":"2024-07-24","close":98.3671},{"date":"2024-07-25","close":98.6742},{"date":"2024-07-26","close":103.8848},{"date":"2024-07-29","close":104.1126},{"date":"2024-07-30","close":106.0542},{"date":"2024-07-31","close":105.5589},{"date":"2024-08-01","close":105.6976},{"date":"2024-08-02","close":103.855},{"date":"2024-08-05","close":101.0318},{"date":"2024-08-06","close":103.1418},{"date":"2024-08-07","close":103.2508},{"date":"2024-08-08","close":106.2325},{"date":"2024-08-09","close":105.1032},{"date":"2024-08-12","close":105.4895},{"date":"2024-08-13","close":107.0745},{"date":"2024-08-14","close":107.4905},{"date":"2024-08-15","close":107.9462},{"date":"2024-08-16","close":107.6986},{"date":"2024-08-19","close":108.5505},{"date":"2024-08-20","close":108.3722},{"date":"2024-08-21","close":108.7882},{"date":"2024-08-22","close":109.7887},{"date":"2024-08-23","close":110.7298},{"date":"2024-08-26","close":109.9869},{"date":"2024-08-27","close":110.1058},{"date":"2024-08-28","close":110.2147},{"date":"2024-08-29","close":110.7596},{"date":"2024-08-30","close":111.3737},{"date":"2024-09-03","close":109.2241},{"date":"2024-09-04","close":109.8086},{"date":"2024-09-05","close":108.818},{"date":"2024-09-06","close":107.6986},{"date":"2024-09-09","close":108.4613},{"date":"2024-09-10","close":108.6892},{"date":"2024-09-11","close":107.9264},{"date":"2024-09-12","close":108.2731},{"date":"2024-09-13","close":108.9864},{"date":"2024-09-16","close":108.9269},{"date":"2024-09-17","close":107.9165},{"date":"2024-09-18","close":107.0745},{"date":"2024-09-19","close":108.4415},{"date":"2024-09-20","close":108.4415},{"date":"2024-09-23","close":109.2142},{"date":"2024-09-24","close":110.3534},{"date":"2024-09-25","close":109.9968},{"date":"2024-09-26","close":110.2345},{"date":"2024-09-27","close":109.3522},{"date":"2024-09-30","close":110.8988},{"date":"2024-10-01","close":109.0845},{"date":"2024-10-02","close":110.3238},{"date":"2024-10-03","close":110.3535},{"date":"2024-10-04","close":111.0574},{"date":"2024-10-07","close":110.1651},{"date":"2024-10-08","close":111.216},{"date":"2024-10-09","close":111.9695},{"date":"2024-10-10","close":110.8889},{"date":"2024-10-11","close":112.1579},{"date":"2024-10-14","close":112.3165},{"date":"2024-10-15","close":111.91},{"date":"2024-10-16","close":111.5531},{"date":"2024-10-17","close":112.0587},{"date":"2024-10-18","close":112.6238},{"date":"2024-10-21","close":112.0984},{"date":"2024-10-22","close":110.8294},{"date":"2024-10-23","close":109.9768},{"date":"2024-10-24","close":104.8809},{"date":"2024-10-25","close":103.1559},{"date":"2024-10-28","close":103.1063},{"date":"2024-10-29","close":102.6007},{"date":"2024-10-30","close":102.3528},{"date":"2024-10-31","close":101.3119},{"date":"2024-11-01","close":100.717},{"date":"2024-11-04","close":101.5498},{"date":"2024-11-05","close":102.7197},{"date":"2024-11-06","close":102.105},{"date":"2024-11-07","close":103.4037},{"date":"2024-11-08","close":104.643},{"date":"2024-11-11","close":103.493},{"date":"2024-11-12","close":102.8585},{"date":"2024-11-13","close":103.9391},{"date":"2024-11-14","close":102.224},{"date":"2024-11-15","close":101.7977},{"date":"2024-11-18","close":101.9563},{"date":"2024-11-19","close":103.0865},{"date":"2024-11-20","close":104.2068},{"date":"2024-11-21","close":105.099},{"date":"2024-11-22","close":105.4956},{"date":"2024-11-25","close":107.5478},{"date":"2024-11-26","close":107.0323},{"date":"2024-11-27","close":107.0422},{"date":"2024-11-29","close":107.2603},{"date":"2024-12-02","close":105.7137},{"date":"2024-12-03","close":106.3581},{"date":"2024-12-04","close":106.5961},{"date":"2024-12-05","close":104.3852},{"date":"2024-12-06","close":105.6146},{"date":"2024-12-09","close":105.8327},{"date":"2024-12-10","close":105.4758},{"date":"2024-12-11","close":104.4447},{"date":"2024-12-12","close":104.8809},{"date":"2024-12-13","close":103.3244},{"date":"2024-12-16","close":103.3343},{"date":"2024-12-17","close":102.5709},{"date":"2024-12-18","close":100.3601},{"date":"2024-12-19","close":100.4593},{"date":"2024-12-20","close":103.3542},{"date":"2024-12-23","close":102.0058},{"date":"2024-12-24","close":102.6007},{"date":"2024-12-26","close":102.9774},{"date":"2024-12-27","close":102.2339},{"date":"2024-12-30","close":101.1334},{"date":"2024-12-31","close":101.0838},{"date":"2025-01-02","close":99.8333},{"date":"2025-01-03","close":100.0417},{"date":"2025-01-06","close":100.4089},{"date":"2025-01-07","close":100.8853},{"date":"2025-01-08","close":101.2327},{"date":"2025-01-10","close":99.347},{"date":"2025-01-13","close":100.3791},{"date":"2025-01-14","close":101.5999},{"date":"2025-01-15","close":101.7785},{"date":"2025-01-16","close":103.2672},{"date":"2025-01-17","close":102.1656},{"date":"2025-01-21","close":102.3145},{"date":"2025-01-22","close":101.9373},{"date":"2025-01-23","close":102.4931},{"date":"2025-01-24","close":100.9845},{"date":"2025-01-27","close":102.503},{"date":"2025-01-28","close":102.6717},{"date":"2025-01-29","close":102.0763},{"date":"2025-01-30","close":103.0687},{"date":"2025-01-31","close":102.6122},{"date":"2025-02-03","close":100.4089},{"date":"2025-02-04","close":100.2203},{"date":"2025-02-05","close":95.0892},{"date":"2025-02-06","close":97.6994},{"date":"2025-02-07","close":98.0667},{"date":"2025-02-10","close":99.0294},{"date":"2025-02-11","close":99.0591},{"date":"2025-02-12","close":99.3072},{"date":"2025-02-13","close":98.9996},{"date":"2025-02-14","close":97.2528},{"date":"2025-02-18","close":97.1635},{"date":"2025-02-19","close":96.9452},{"date":"2025-02-20","close":96.9849},{"date":"2025-02-21","close":97.4116},{"date":"2025-02-24","close":99.3172},{"date":"2025-02-25","close":99.8928},{"date":"2025-02-26","close":98.9698},{"date":"2025-02-27","close":98.414},{"date":"2025-02-28","close":99.0095},{"date":"2025-03-03","close":99.1187},{"date":"2025-03-04","close":98.1361},{"date":"2025-03-05","close":97.8781},{"date":"2025-03-06","close":97.2131},{"date":"2025-03-07","close":99.3668},{"date":"2025-03-10","close":99.5752},{"date":"2025-03-11","close":96.2603},{"date":"2025-03-12","close":94.7121},{"date":"2025-03-13","close":95.0098},{"date":"2025-03-14","close":97.2131},{"date":"2025-03-17","close":97.7094},{"date":"2025-03-18","close":97.62},{"date":"2025-03-19","close":98.5133},{"date":"2025-03-20","close":97.4017},{"date":"2025-03-21","close":97.0345},{"date":"2025-03-24","close":97.5208},{"date":"2025-03-25","close":97.0146},{"date":"2025-03-26","close":96.9948},{"date":"2025-03-27","close":97.1536},{"date":"2025-03-28","close":95.3175},{"date":"2025-03-31","close":96.8278},{"date":"2025-04-01","close":96.9967},{"date":"2025-04-02","close":98.0499},{"date":"2025-04-03","close":93.3005},{"date":"2025-04-04","close":88.2529},{"date":"2025-04-07","close":86.5538},{"date":"2025-04-08","close":84.7752},{"date":"2025-04-09","close":90.5481},{"date":"2025-04-10","close":88.1337},{"date":"2025-04-11","close":89.0478},{"date":"2025-04-14","close":90.101},{"date":"2025-04-15","close":89.485},{"date":"2025-04-16","close":88.7596},{"date":"2025-04-17","close":88.9683},{"date":"2025-04-21","close":86.6432},{"date":"2025-04-22","close":88.6106},{"date":"2025-04-23","close":89.9718},{"date":"2025-04-24","close":91.1542},{"date":"2025-04-25","close":91.7206},{"date":"2025-04-28","close":91.4821},{"date":"2025-04-29","close":92.4956},{"date":"2025-04-30","close":95.2877},{"date":"2025-05-01","close":93.6085},{"date":"2025-05-02","close":94.9201},{"date":"2025-05-05","close":95.079},{"date":"2025-05-06","close":94.7511},{"date":"2025-05-07","close":95.4765},{"date":"2025-05-08","close":96.6589},{"date":"2025-05-09","close":96.4403},{"date":"2025-05-12","close":99.6894},{"date":"2025-05-13","close":99.6099},{"date":"2025-05-14","close":98.825},{"date":"2025-05-15","close":100.2856},{"date":"2025-05-16","close":101.0507},{"date":"2025-05-19","close":101.5375},{"date":"2025-05-20","close":101.3686},{"date":"2025-05-21","close":99.8484},{"date":"2025-05-22","close":100.3353},{"date":"2025-05-23","close":99.8186},{"date":"2025-05-27","close":100.842},{"date":"2025-05-28","close":100.1167},{"date":"2025-05-29","close":100.5936},{"date":"2025-05-30","close":100.3849},{"date":"2025-06-02","close":99.6397},{"date":"2025-06-03","close":99.7192},{"date":"2025-06-04","close":98.2884},{"date":"2025-06-05","close":99.0336},{"date":"2025-06-06","close":99.6298},{"date":"2025-06-09","close":99.0833},{"date":"2025-06-10","close":99.3218},{"date":"2025-06-11","close":97.5829},{"date":"2025-06-12","close":98.1195},{"date":"2025-06-13","close":96.6986},{"date":"2025-06-16","close":97.1557},{"date":"2025-06-17","close":96.8178},{"date":"2025-06-18","close":96.4105},{"date":"2025-06-20","close":96.1124},{"date":"2025-06-23","close":97.8214},{"date":"2025-06-24","close":99.6695},{"date":"2025-06-25","close":99.5304},{"date":"2025-06-26","close":100.4744},{"date":"2025-06-27","close":100.4247},{"date":"2025-06-30","close":100.4147},{"date":"2025-07-01","close":102.056},{"date":"2025-07-02","close":102.2848},{"date":"2025-07-03","close":103.1999},{"date":"2025-07-07","close":102.1754},{"date":"2025-07-08","close":101.7874},{"date":"2025-07-09","close":101.8272},{"date":"2025-07-10","close":102.5832},{"date":"2025-07-11","close":101.3895},{"date":"2025-07-14","close":101.6581},{"date":"2025-07-15","close":100.4147},{"date":"2025-07-16","close":99.9771},{"date":"2025-07-17","close":102.434},{"date":"2025-07-18","close":102.7921},{"date":"2025-07-21","close":101.5686},{"date":"2025-07-22","close":101.9963},{"date":"2025-07-23","close":101.2702},{"date":"2025-07-24","close":102.7224},{"date":"2025-07-25","close":102.7324},{"date":"2025-07-28","close":102.5533},{"date":"2025-07-29","close":104.4782},{"date":"2025-07-30","close":105.2243},{"date":"2025-07-31","close":104.2793},{"date":"2025-08-01","close":104.1997},{"date":"2025-08-04","close":106.3881},{"date":"2025-08-05","close":106.0002},{"date":"2025-08-06","close":106.9154},{"date":"2025-08-07","close":106.975},{"date":"2025-08-08","close":107.1342},{"date":"2025-08-11","close":106.5771},{"date":"2025-08-12","close":108.2384},{"date":"2025-08-13","close":109.1734},{"date":"2025-08-14","close":107.1044},{"date":"2025-08-15","close":106.7065},{"date":"2025-08-18","close":106.1295},{"date":"2025-08-19","close":107.5321},{"date":"2025-08-20","close":108.3378},{"date":"2025-08-21","close":107.9002},{"date":"2025-08-22","close":108.5766},{"date":"2025-08-25","close":106.5871},{"date":"2025-08-26","close":106.5473},{"date":"2025-08-27","close":106.8059},{"date":"2025-08-28","close":105.9405},{"date":"2025-08-29","close":105.6321},{"date":"2025-09-02","close":104.7269},{"date":"2025-09-03","close":104.518},{"date":"2025-09-04","close":106.04},{"date":"2025-09-05","close":105.1547},{"date":"2025-09-08","close":106.3384},{"date":"2025-09-09","close":104.4782},{"date":"2025-09-10","close":105.4531},{"date":"2025-09-11","close":108.5268},{"date":"2025-09-12","close":108.4572},{"date":"2025-09-15","close":107.2337},{"date":"2025-09-16","close":105.9803},{"date":"2025-09-17","close":106.1792},{"date":"2025-09-18","close":106.4976},{"date":"2025-09-19","close":106.3384},{"date":"2025-09-22","close":105.2641},{"date":"2025-09-23","close":104.8363},{"date":"2025-09-24","close":105.0751},{"date":"2025-09-25","close":103.9411},{"date":"2025-09-26","close":104.0803},{"date":"2025-09-29","close":104.528},{"date":"2025-09-30","close":106.1593},{"date":"2025-10-01","close":105.5918},{"date":"2025-10-02","close":106.01},{"date":"2025-10-03","close":106.6871},{"date":"2025-10-06","close":105.6515},{"date":"2025-10-07","close":104.3968},{"date":"2025-10-08","close":103.5604},{"date":"2025-10-09","close":102.4352},{"date":"2025-10-10","close":101.4394},{"date":"2025-10-13","close":101.0112},{"date":"2025-10-14","close":101.5589},{"date":"2025-10-15","close":101.4394},{"date":"2025-10-16","close":101.4792},{"date":"2025-10-17","close":102.3256},{"date":"2025-10-20","close":103.5405},{"date":"2025-10-21","close":103.3513},{"date":"2025-10-22","close":103.3612},{"date":"2025-10-23","close":104.4267},{"date":"2025-10-24","close":104.2076},{"date":"2025-10-27","close":103.6799},{"date":"2025-10-28","close":102.0966},{"date":"2025-10-29","close":99.0794},{"date":"2025-10-30","close":99.9557},{"date":"2025-10-31","close":98.2629},{"date":"2025-11-03","close":98.5218},{"date":"2025-11-04","close":99.2089},{"date":"2025-11-05","close":99.4976},{"date":"2025-11-06","close":98.1035},{"date":"2025-11-07","close":98.1932},{"date":"2025-11-10","close":97.8446},{"date":"2025-11-11","close":97.4762},{"date":"2025-11-12","close":97.3169},{"date":"2025-11-13","close":98.1434},{"date":"2025-11-14","close":98.3624},{"date":"2025-11-17","close":97.6554},{"date":"2025-11-18","close":97.3866},{"date":"2025-11-19","close":97.8446},{"date":"2025-11-20","close":96.8787},{"date":"2025-11-21","close":98.5616},{"date":"2025-11-24","close":97.7252},{"date":"2025-11-25","close":103.5206},{"date":"2025-11-26","close":100.8419},{"date":"2025-11-28","close":100.7921},{"date":"2025-12-01","close":100.5432},{"date":"2025-12-02","close":101.3697},{"date":"2025-12-03","close":101.7481},{"date":"2025-12-04","close":102.4551},{"date":"2025-12-05","close":101.7282},{"date":"2025-12-08","close":99.1989},{"date":"2025-12-09","close":97.994},{"date":"2025-12-10","close":97.3368},{"date":"2025-12-11","close":98.3127},{"date":"2025-12-12","close":98.2927},{"date":"2025-12-15","close":99.8561},{"date":"2025-12-16","close":98.9201},{"date":"2025-12-17","close":99.6271},{"date":"2025-12-18","close":100.344},{"date":"2025-12-19","close":100.1648},{"date":"2025-12-22","close":101.5788},{"date":"2025-12-23","close":102.2061},{"date":"2025-12-24","close":101.8576},{"date":"2025-12-26","close":101.3199},{"date":"2025-12-29","close":101.0709},{"date":"2025-12-30","close":100.9315},{"date":"2025-12-31","close":99.4877},{"date":"2026-01-02","close":98.2114},{"date":"2026-01-05","close":98.8994},{"date":"2026-01-06","close":99.6472},{"date":"2026-01-07","close":100.0161},{"date":"2026-01-08","close":101.4419},{"date":"2026-01-09","close":102.429},{"date":"2026-01-12","close":101.6015},{"date":"2026-01-13","close":101.4718},{"date":"2026-01-14","close":102.0003},{"date":"2026-01-15","close":102.8777},{"date":"2026-01-16","close":102.3692},{"date":"2026-01-20","close":100.8138},{"date":"2026-01-21","close":101.6114},{"date":"2026-01-22","close":101.1827},{"date":"2026-01-23","close":101.0132},{"date":"2026-01-26","close":101.5915},{"date":"2026-01-27","close":100.2654},{"date":"2026-01-28","close":98.4308},{"date":"2026-01-29","close":98.3809},{"date":"2026-01-30","close":98.69},{"date":"2026-02-02","close":101.1827},{"date":"2026-02-03","close":97.1645},{"date":"2026-02-04","close":91.1422},{"date":"2026-02-05","close":90.524},{"date":"2026-02-06","close":90.3047},{"date":"2026-02-09","close":92.4184},{"date":"2026-02-10","close":92.5381},{"date":"2026-02-11","close":94.7217},{"date":"2026-02-12","close":91.7105},{"date":"2026-02-13","close":92.2689},{"date":"2026-02-17","close":91.9299},{"date":"2026-02-18","close":94.0038},{"date":"2026-02-19","close":93.7047},{"date":"2026-02-20","close":92.8073},{"date":"2026-02-23","close":92.3287},{"date":"2026-02-24","close":93.3756},{"date":"2026-02-25","close":94.0935},{"date":"2026-02-26","close":97.7328},{"date":"2026-02-27","close":97.1446},{"date":"2026-03-02","close":96.9352},{"date":"2026-03-03","close":95.3598},{"date":"2026-03-04","close":94.4226},{"date":"2026-03-05","close":94.9111},{"date":"2026-03-06","close":94.0536},{"date":"2026-03-09","close":93.7844},{"date":"2026-03-10","close":91.5211},{"date":"2026-03-11","close":91.1023},{"date":"2026-03-12","close":89.497},{"date":"2026-03-13","close":89.9357},{"date":"2026-03-16","close":90.9428},{"date":"2026-03-17","close":90.7234},{"date":"2026-03-18","close":89.7264},{"date":"2026-03-19","close":89.3973},{"date":"2026-03-20","close":88.3703},{"date":"2026-03-23","close":88.2407},{"date":"2026-03-24","close":86.6055},{"date":"2026-03-25","close":86.8548},{"date":"2026-03-26","close":86.1369},{"date":"2026-03-27","close":84.7809},{"date":"2026-03-30","close":85.758},{"date":"2026-03-31","close":88.2906},{"date":"2026-04-01","close":87.9311},{"date":"2026-04-02","close":87.8812},{"date":"2026-04-06","close":88.6001},{"date":"2026-04-07","close":88.69},{"date":"2026-04-08","close":90.3376},{"date":"2026-04-09","close":89.4888},{"date":"2026-04-10","close":89.369},{"date":"2026-04-13","close":90.717},{"date":"2026-04-14","close":92.2548},{"date":"2026-04-15","close":92.1849},{"date":"2026-04-16","close":90.4075},{"date":"2026-04-17","close":90.8468},{"date":"2026-04-20","close":90.1578},{"date":"2026-04-21","close":89.5487},{"date":"2026-04-22","close":88.8697},{"date":"2026-04-23","close":88.66},{"date":"2026-04-24","close":88.4903},{"date":"2026-04-27","close":87.0224},{"date":"2026-04-28","close":85.4747},{"date":"2026-04-29","close":89.339},{"date":"2026-04-30","close":88.0709},{"date":"2026-05-01","close":87.5017},{"date":"2026-05-04","close":88.1108},{"date":"2026-05-05","close":88.001},{"date":"2026-05-06","close":86.7528},{"date":"2026-05-07","close":88.6001},{"date":"2026-05-08","close":86.7129},{"date":"2026-05-11","close":86.4433},{"date":"2026-05-12","close":86.603},{"date":"2026-05-13","close":85.7243},{"date":"2026-05-14","close":85.1452},{"date":"2026-05-15","close":84.7058},{"date":"2026-05-18","close":86.5831},{"date":"2026-05-19","close":86.3434},{"date":"2026-05-20","close":86.0638},{"date":"2026-05-21","close":85.8342},{"date":"2026-05-22","close":86.6729},{"date":"2026-05-26","close":85.924},{"date":"2026-05-27","close":84.3364},{"date":"2026-05-28","close":83.3578},{"date":"2026-05-29","close":82.1096},{"date":"2026-06-01","close":83.4776},{"date":"2026-06-02","close":82.3093},{"date":"2026-06-03","close":84.5461},{"date":"2026-06-04","close":84.616},{"date":"2026-06-05","close":85.924},{"date":"2026-06-08","close":84.7857},{"date":"2026-06-09","close":86.0339},{"date":"2026-06-10","close":82.4991},{"date":"2026-06-11","close":82.519},{"date":"2026-06-12","close":83.238},{"date":"2026-06-15","close":82.559},{"date":"2026-06-16","close":83.8571},{"date":"2026-06-17","close":82.6488},{"date":"2026-06-18","close":83.897},{"date":"2026-06-22","close":82.8286},{"date":"2026-06-23","close":84.4762},{"date":"2026-06-24","close":86.1936},{"date":"2026-06-25","close":87.8612},{"date":"2026-06-26","close":89.6086},{"date":"2026-06-29","close":88.1907},{"date":"2026-06-30","close":88.68},{"date":"2026-07-01","close":90.34},{"date":"2026-07-02","close":92.55},{"date":"2026-07-06","close":92.48},{"date":"2026-07-07","close":93.1},{"date":"2026-07-08","close":91.74},{"date":"2026-07-09","close":92.1},{"date":"2026-07-10","close":92.7},{"date":"2026-07-13","close":92.91},{"date":"2026-07-14","close":91.9},{"date":"2026-07-15","close":91.0},{"date":"2026-07-16","close":94.21},{"date":"2026-07-17","close":93.81},{"date":"2026-07-20","close":93.15},{"date":"2026-07-21","close":90.18},{"date":"2026-07-22","close":91.15},{"date":"2026-07-23","close":91.5},{"date":"2026-07-24","close":92.02},{"date":"2026-07-27","close":94.28},{"date":"2026-07-28","close":98.47},{"date":"2026-07-29","close":98.83},{"date":"2026-07-30","close":94.71},{"date":"2026-07-31","close":94.17},{"date":"2026-08-03","close":94.82},{"date":"2026-08-04","close":96.45},{"date":"2026-08-05","close":97.16},{"date":"2026-08-06","close":98.02},{"date":"2026-08-07","close":98.34},{"date":"2026-08-10","close":97.11},{"date":"2026-08-11","close":97.97},{"date":"2026-08-12","close":96.67},{"date":"2026-08-13","close":97.54},{"date":"2026-08-14","close":97.68},{"date":"2026-08-17","close":96.75},{"date":"2026-08-18","close":96.07},{"date":"2026-08-19","close":100.1},{"date":"2026-08-20","close":99.46},{"date":"2026-08-21","close":98.77},{"date":"2026-08-24","close":99.37},{"date":"2026-08-25","close":98.77},{"date":"2026-08-26","close":98.69},{"date":"2026-08-27","close":98.37},{"date":"2026-08-28","close":98.56},{"date":"2026-08-31","close":98.57},{"date":"2026-09-01","close":97.05},{"date":"2026-09-02","close":97.21},{"date":"2026-09-03","close":97.88},{"date":"2026-09-04","close":96.31},{"date":"2026-09-08","close":95.53},{"date":"2026-09-09","close":94.72},{"date":"2026-09-10","close":93.45},{"date":"2026-09-11","close":94.1},{"date":"2026-09-14","close":96.3},{"date":"2026-09-15","close":95.48},{"date":"2026-09-16","close":95.75},{"date":"2026-09-17","close":95.25},{"date":"2026-09-18","close":94.49},{"date":"2026-09-21","close":95.18},{"date":"2026-09-22","close":95.79},{"date":"2026-09-23","close":95.88},{"date":"2026-09-24","close":96.2},{"date":"2026-09-25","close":97.14},{"date":"2026-09-28","close":96.0676},{"date":"2026-09-29","close":96.517},{"date":"2026-09-30","close":94.32},{"date":"2026-10-01","close":94.6},{"date":"2026-10-02","close":94.68},{"date":"2026-10-05","close":96.57},{"date":"2026-10-06","close":96.45},{"date":"2026-10-07","close":95.73},{"date":"2026-10-08","close":96.48},{"date":"2026-10-09","close":96.93},{"date":"2026-10-12","close":98.2},{"date":"2026-10-13","close":98.99},{"date":"2026-10-14","close":100.66},{"date":"2026-10-15","close":100.96},{"date":"2026-10-16","close":101.04},{"date":"2026-10-19","close":100.47},{"date":"2026-10-20","close":101.36},{"date":"2026-10-21","close":101.31},{"date":"2026-10-22","close":104.9},{"date":"2026-10-23","close":104.33}],"chart_data":[{"date":"2024-10-23","open":110.95,"high":112.1,"low":109.28,"close":109.98,"volume":1426413,"rsi_14":48.19,"sma_20":112.02,"sma_60":109.96,"sma_120":104.41},{"date":"2024-10-24","open":113.57,"high":114.01,"low":104.72,"close":104.88,"volume":2922258,"rsi_14":29.11,"sma_20":111.75,"sma_60":109.95,"sma_120":104.49},{"date":"2024-10-25","open":105.49,"high":106.06,"low":102.78,"close":103.16,"volume":1538036,"rsi_14":27.56,"sma_20":111.43,"sma_60":109.91,"sma_120":104.55},{"date":"2024-10-28","open":103.82,"high":104.27,"low":103.04,"close":103.11,"volume":1298546,"rsi_14":22.25,"sma_20":111.04,"sma_60":109.89,"sma_120":104.6},{"date":"2024-10-29","open":102.71,"high":102.9,"low":101.65,"close":102.6,"volume":1472467,"rsi_14":17.39,"sma_20":110.71,"sma_60":109.92,"sma_120":104.66},{"date":"2024-10-30","open":102.29,"high":103.1,"low":101.7,"close":102.35,"volume":1106110,"rsi_14":18.46,"sma_20":110.31,"sma_60":109.9,"sma_120":104.72},{"date":"2024-10-31","open":102.11,"high":102.75,"low":101.29,"close":101.31,"volume":1117749,"rsi_14":9.24,"sma_20":109.86,"sma_60":109.87,"sma_120":104.77},{"date":"2024-11-01","open":102.03,"high":102.3,"low":100.31,"close":100.72,"volume":1117923,"rsi_14":7.79,"sma_20":109.33,"sma_60":109.78,"sma_120":104.82},{"date":"2024-11-04","open":101.19,"high":101.9,"low":100.85,"close":101.55,"volume":960865,"rsi_14":13.44,"sma_20":108.9,"sma_60":109.71,"sma_120":104.86},{"date":"2024-11-05","open":103.09,"high":104.79,"low":102.1,"close":102.72,"volume":1228247,"rsi_14":20.52,"sma_20":108.47,"sma_60":109.67,"sma_120":104.9},{"date":"2024-11-06","open":104.79,"high":104.87,"low":101.01,"close":102.1,"volume":1879297,"rsi_14":17.02,"sma_20":107.97,"sma_60":109.58,"sma_120":104.94},{"date":"2024-11-07","open":102.12,"high":103.71,"low":102.11,"close":103.4,"volume":1406531,"rsi_14":20.86,"sma_20":107.6,"sma_60":109.51,"sma_120":104.99},{"date":"2024-11-08","open":103.97,"high":105.46,"low":103.7,"close":104.64,"volume":1208426,"rsi_14":27.46,"sma_20":107.22,"sma_60":109.45,"sma_120":105.05},{"date":"2024-11-11","open":105.02,"high":105.09,"low":103.16,"close":103.49,"volume":1076189,"rsi_14":27.66,"sma_20":106.77,"sma_60":109.38,"sma_120":105.09},{"date":"2024-11-12","open":104.08,"high":104.93,"low":102.76,"close":102.86,"volume":867675,"rsi_14":28.03,"sma_20":106.32,"sma_60":109.28,"sma_120":105.11},{"date":"2024-11-13","open":102.17,"high":104.41,"low":102.1,"close":103.94,"volume":1103903,"rsi_14":46.14,"sma_20":105.93,"sma_60":109.21,"sma_120":105.15},{"date":"2024-11-14","open":103.26,"high":104.05,"low":101.04,"close":102.22,"volume":1320474,"rsi_14":46.17,"sma_20":105.44,"sma_60":109.1,"sma_120":105.16},{"date":"2024-11-15","open":101.57,"high":102.09,"low":101.22,"close":101.8,"volume":1135556,"rsi_14":44.79,"sma_20":104.89,"sma_60":108.96,"sma_120":105.18},{"date":"2024-11-18","open":101.44,"high":102.31,"low":101.31,"close":101.96,"volume":1158926,"rsi_14":47.36,"sma_20":104.38,"sma_60":108.81,"sma_120":105.21},{"date":"2024-11-19","open":101.39,"high":103.38,"low":101.36,"close":103.09,"volume":1531247,"rsi_14":52.8,"sma_20":103.99,"sma_60":108.69,"sma_120":105.25},{"date":"2024-11-20","open":103.58,"high":104.32,"low":102.37,"close":104.21,"volume":1374279,"rsi_14":60.99,"sma_20":103.7,"sma_60":108.59,"sma_120":105.31},{"date":"2024-11-21","open":103.99,"high":105.51,"low":102.99,"close":105.1,"volume":1317070,"rsi_14":66.27,"sma_20":103.71,"sma_60":108.51,"sma_120":105.37},{"date":"2024-11-22","open":105.25,"high":106.52,"low":104.6,"close":105.5,"volume":1748614,"rsi_14":65.14,"sma_20":103.83,"sma_60":108.42,"sma_120":105.42},{"date":"2024-11-25","open":105.81,"high":107.63,"low":105.5,"close":107.55,"volume":4014694,"rsi_14":67.36,"sma_20":104.05,"sma_60":108.35,"sma_120":105.48},{"date":"2024-11-26","open":107.85,"high":108.02,"low":107.0,"close":107.03,"volume":1369078,"rsi_14":67.84,"sma_20":104.27,"sma_60":108.31,"sma_120":105.55},{"date":"2024-11-27","open":107.23,"high":107.84,"low":106.92,"close":107.04,"volume":675082,"rsi_14":64.53,"sma_20":104.51,"sma_60":108.26,"sma_120":105.62},{"date":"2024-11-29","open":107.13,"high":107.61,"low":106.83,"close":107.26,"volume":586303,"rsi_14":61.38,"sma_20":104.81,"sma_60":108.24,"sma_120":105.69},{"date":"2024-12-02","open":107.07,"high":107.07,"low":104.67,"close":105.71,"volume":1060851,"rsi_14":59.33,"sma_20":105.06,"sma_60":108.2,"sma_120":105.75},{"date":"2024-12-03","open":105.73,"high":106.8,"low":104.58,"close":106.36,"volume":1053470,"rsi_14":64.7,"sma_20":105.3,"sma_60":108.16,"sma_120":105.8},{"date":"2024-12-04","open":106.24,"high":107.02,"low":106.0,"close":106.6,"volume":1085422,"rsi_14":62.01,"sma_20":105.5,"sma_60":108.13,"sma_120":105.85},{"date":"2024-12-05","open":106.01,"high":106.42,"low":104.19,"close":104.39,"volume":1075067,"rsi_14":59.35,"sma_20":105.61,"sma_60":108.07,"sma_120":105.89},{"date":"2024-12-06","open":104.7,"high":105.76,"low":104.35,"close":105.61,"volume":1003356,"rsi_14":65.44,"sma_20":105.73,"sma_60":108.02,"sma_120":105.94},{"date":"2024-12-09","open":106.11,"high":106.23,"low":104.47,"close":105.83,"volume":1050894,"rsi_14":65.6,"sma_20":105.79,"sma_60":107.97,"sma_120":105.99},{"date":"2024-12-10","open":105.61,"high":106.24,"low":103.86,"close":105.48,"volume":716492,"rsi_14":60.26,"sma_20":105.89,"sma_60":107.91,"sma_120":106.04},{"date":"2024-12-11","open":105.77,"high":106.33,"low":103.92,"close":104.44,"volume":1183272,"rsi_14":51.03,"sma_20":105.97,"sma_60":107.85,"sma_120":106.09},{"date":"2024-12-12","open":104.1,"high":105.64,"low":103.66,"close":104.88,"volume":859420,"rsi_14":49.02,"sma_20":106.01,"sma_60":107.81,"sma_120":106.14},{"date":"2024-12-13","open":104.6,"high":104.85,"low":103.3,"close":103.32,"volume":756295,"rsi_14":41.15,"sma_20":106.07,"sma_60":107.72,"sma_120":106.19},{"date":"2024-12-16","open":103.67,"high":105.03,"low":103.05,"close":103.33,"volume":1247278,"rsi_14":29.39,"sma_20":106.15,"sma_60":107.63,"sma_120":106.23},{"date":"2024-12-17","open":102.8,"high":103.57,"low":101.72,"close":102.57,"volume":2706427,"rsi_14":28.69,"sma_20":106.18,"sma_60":107.52,"sma_120":106.28},{"date":"2024-12-18","open":102.59,"high":102.85,"low":100.29,"close":100.36,"volume":2211754,"rsi_14":23.63,"sma_20":106.04,"sma_60":107.35,"sma_120":106.33},{"date":"2024-12-19","open":100.19,"high":101.64,"low":99.14,"close":100.46,"volume":1738566,"rsi_14":22.91,"sma_20":105.85,"sma_60":107.19,"sma_120":106.38},{"date":"2024-12-20","open":100.49,"high":103.64,"low":100.43,"close":103.35,"volume":4807334,"rsi_14":41.51,"sma_20":105.76,"sma_60":107.07,"sma_120":106.46},{"date":"2024-12-23","open":102.21,"high":103.1,"low":101.32,"close":102.01,"volume":949101,"rsi_14":35.1,"sma_20":105.59,"sma_60":106.95,"sma_120":106.53},{"date":"2024-12-24","open":101.97,"high":102.6,"low":101.45,"close":102.6,"volume":277542,"rsi_14":36.65,"sma_20":105.34,"sma_60":106.81,"sma_120":106.59},{"date":"2024-12-26","open":101.98,"high":103.19,"low":101.87,"close":102.98,"volume":580354,"rsi_14":44.64,"sma_20":105.13,"sma_60":106.71,"sma_120":106.66},{"date":"2024-12-27","open":102.02,"high":102.78,"low":101.56,"close":102.23,"volume":608796,"rsi_14":36.63,"sma_20":104.89,"sma_60":106.57,"sma_120":106.72},{"date":"2024-12-30","open":101.48,"high":101.62,"low":100.22,"close":101.13,"volume":528641,"rsi_14":32.62,"sma_20":104.58,"sma_60":106.42,"sma_120":106.77},{"date":"2024-12-31","open":101.41,"high":101.78,"low":100.58,"close":101.08,"volume":644384,"rsi_14":33.11,"sma_20":104.34,"sma_60":106.25,"sma_120":106.81},{"date":"2025-01-02","open":101.78,"high":101.78,"low":99.4,"close":99.83,"volume":1315202,"rsi_14":32.58,"sma_20":104.01,"sma_60":106.07,"sma_120":106.83},{"date":"2025-01-03","open":99.54,"high":100.43,"low":99.05,"close":100.04,"volume":903232,"rsi_14":31.42,"sma_20":103.67,"sma_60":105.88,"sma_120":106.85},{"date":"2025-01-06","open":99.93,"high":100.65,"low":99.24,"close":100.41,"volume":1180407,"rsi_14":37.53,"sma_20":103.47,"sma_60":105.68,"sma_120":106.87},{"date":"2025-01-07","open":100.25,"high":101.19,"low":99.57,"close":100.89,"volume":1313507,"rsi_14":39.84,"sma_20":103.22,"sma_60":105.51,"sma_120":106.9},{"date":"2025-01-08","open":100.89,"high":101.28,"low":99.45,"close":101.23,"volume":1034931,"rsi_14":44.06,"sma_20":102.98,"sma_60":105.33,"sma_120":106.92},{"date":"2025-01-10","open":100.13,"high":100.45,"low":99.08,"close":99.35,"volume":1272115,"rsi_14":45.27,"sma_20":102.67,"sma_60":105.11,"sma_120":106.94},{"date":"2025-01-13","open":99.37,"high":100.6,"low":99.02,"close":100.38,"volume":1370247,"rsi_14":49.26,"sma_20":102.46,"sma_60":104.91,"sma_120":106.95},{"date":"2025-01-14","open":100.06,"high":101.72,"low":99.72,"close":101.6,"volume":996081,"rsi_14":41.61,"sma_20":102.29,"sma_60":104.74,"sma_120":106.97},{"date":"2025-01-15","open":103.42,"high":103.99,"low":101.57,"close":101.78,"volume":1718124,"rsi_14":48.3,"sma_20":102.21,"sma_60":104.57,"sma_120":106.99},{"date":"2025-01-16","open":101.94,"high":103.67,"low":101.25,"close":103.27,"volume":1369689,"rsi_14":52.56,"sma_20":102.2,"sma_60":104.41,"sma_120":107.03},{"date":"2025-01-17","open":103.47,"high":103.65,"low":102.13,"close":102.17,"volume":1372681,"rsi_14":46.01,"sma_20":102.17,"sma_60":104.24,"sma_120":107.01},{"date":"2025-01-21","open":102.04,"high":102.77,"low":101.29,"close":102.31,"volume":1761293,"rsi_14":49.86,"sma_20":102.26,"sma_60":104.1,"sma_120":107.0},{"date":"2025-01-22","open":102.38,"high":102.65,"low":101.66,"close":101.94,"volume":1190399,"rsi_14":53.39,"sma_20":102.33,"sma_60":103.96,"sma_120":106.96},{"date":"2025-01-23","open":101.98,"high":102.91,"low":101.33,"close":102.49,"volume":1680125,"rsi_14":56.62,"sma_20":102.28,"sma_60":103.92,"sma_120":106.93},{"date":"2025-01-24","open":102.09,"high":102.33,"low":100.55,"close":100.98,"volume":1441517,"rsi_14":55.28,"sma_20":102.23,"sma_60":103.88,"sma_120":106.89},{"date":"2025-01-27","open":101.17,"high":102.6,"low":100.99,"close":102.5,"volume":2060251,"rsi_14":60.08,"sma_20":102.22,"sma_60":103.87,"sma_120":106.88},{"date":"2025-01-28","open":102.54,"high":103.69,"low":101.83,"close":102.67,"volume":1265948,"rsi_14":59.42,"sma_20":102.19,"sma_60":103.87,"sma_120":106.89},{"date":"2025-01-29","open":102.61,"high":103.22,"low":101.86,"close":102.08,"volume":891703,"rsi_14":54.91,"sma_20":102.18,"sma_60":103.86,"sma_120":106.88},{"date":"2025-01-30","open":102.85,"high":103.61,"low":102.22,"close":103.07,"volume":881455,"rsi_14":57.19,"sma_20":102.27,"sma_60":103.89,"sma_120":106.88},{"date":"2025-01-31","open":102.89,"high":103.91,"low":102.57,"close":102.61,"volume":994935,"rsi_14":64.39,"sma_20":102.35,"sma_60":103.92,"sma_120":106.85},{"date":"2025-02-03","open":101.25,"high":101.82,"low":99.73,"close":100.41,"volume":1484369,"rsi_14":50.12,"sma_20":102.38,"sma_60":103.9,"sma_120":106.81},{"date":"2025-02-04","open":101.43,"high":102.6,"low":100.04,"close":100.22,"volume":2065565,"rsi_14":43.99,"sma_20":102.39,"sma_60":103.85,"sma_120":106.76},{"date":"2025-02-05","open":99.93,"high":101.23,"low":94.8,"close":95.09,"volume":2627796,"rsi_14":29.65,"sma_20":102.12,"sma_60":103.73,"sma_120":106.66},{"date":"2025-02-06","open":95.29,"high":97.75,"low":94.91,"close":97.7,"volume":2281095,"rsi_14":34.14,"sma_20":101.96,"sma_60":103.64,"sma_120":106.57},{"date":"2025-02-07","open":97.59,"high":98.48,"low":95.96,"close":98.07,"volume":2182954,"rsi_14":37.82,"sma_20":101.8,"sma_60":103.52,"sma_120":106.49},{"date":"2025-02-10","open":98.51,"high":99.62,"low":97.75,"close":99.03,"volume":1461479,"rsi_14":40.69,"sma_20":101.78,"sma_60":103.45,"sma_120":106.41},{"date":"2025-02-11","open":98.85,"high":99.37,"low":97.54,"close":99.06,"volume":938484,"rsi_14":41.68,"sma_20":101.72,"sma_60":103.38,"sma_120":106.33},{"date":"2025-02-12","open":98.07,"high":99.75,"low":97.76,"close":99.31,"volume":1205978,"rsi_14":40.62,"sma_20":101.6,"sma_60":103.3,"sma_120":106.25},{"date":"2025-02-13","open":99.52,"high":99.79,"low":97.81,"close":99.0,"volume":1576387,"rsi_14":43.71,"sma_20":101.46,"sma_60":103.25,"sma_120":106.17},{"date":"2025-02-14","open":99.24,"high":99.24,"low":97.24,"close":97.25,"volume":974522,"rsi_14":33.6,"sma_20":101.16,"sma_60":103.17,"sma_120":106.06},{"date":"2025-02-18","open":97.16,"high":97.64,"low":96.26,"close":97.16,"volume":2388254,"rsi_14":32.71,"sma_20":100.91,"sma_60":103.08,"sma_120":105.95},{"date":"2025-02-19","open":96.94,"high":97.38,"low":96.09,"close":96.95,"volume":1195587,"rsi_14":33.5,"sma_20":100.64,"sma_60":102.98,"sma_120":105.84},{"date":"2025-02-20","open":96.68,"high":97.18,"low":95.92,"close":96.98,"volume":1114772,"rsi_14":29.16,"sma_20":100.39,"sma_60":102.86,"sma_120":105.73},{"date":"2025-02-21","open":96.6,"high":97.59,"low":95.87,"close":97.41,"volume":2816519,"rsi_14":32.15,"sma_20":100.13,"sma_60":102.73,"sma_120":105.62},{"date":"2025-02-24","open":97.86,"high":99.53,"low":97.21,"close":99.32,"volume":1592854,"rsi_14":46.18,"sma_20":100.05,"sma_60":102.62,"sma_120":105.52},{"date":"2025-02-25","open":99.86,"high":101.48,"low":98.65,"close":99.89,"volume":1990659,"rsi_14":48.88,"sma_20":99.92,"sma_60":102.49,"sma_120":105.42},{"date":"2025-02-26","open":100.39,"high":100.7,"low":98.64,"close":98.97,"volume":1237684,"rsi_14":68.57,"sma_20":99.73,"sma_60":102.35,"sma_120":105.33},{"date":"2025-02-27","open":98.64,"high":99.99,"low":98.25,"close":98.41,"volume":847770,"rsi_14":54.26,"sma_20":99.54,"sma_60":102.21,"sma_120":105.23},{"date":"2025-02-28","open":98.8,"high":99.72,"low":98.21,"close":99.01,"volume":1947750,"rsi_14":55.47,"sma_20":99.34,"sma_60":102.06,"sma_120":105.15},{"date":"2025-03-03","open":99.06,"high":100.67,"low":98.24,"close":99.12,"volume":1009586,"rsi_14":50.57,"sma_20":99.16,"sma_60":101.95,"sma_120":105.08},{"date":"2025-03-04","open":98.7,"high":100.0,"low":98.01,"close":98.14,"volume":1281523,"rsi_14":44.71,"sma_20":99.05,"sma_60":101.81,"sma_120":104.99},{"date":"2025-03-05","open":97.26,"high":98.86,"low":96.91,"close":97.88,"volume":1427133,"rsi_14":41.82,"sma_20":98.93,"sma_60":101.66,"sma_120":104.9},{"date":"2025-03-06","open":97.49,"high":97.82,"low":96.42,"close":97.21,"volume":1175122,"rsi_14":40.17,"sma_20":99.04,"sma_60":101.54,"sma_120":104.8},{"date":"2025-03-07","open":96.85,"high":99.52,"low":96.57,"close":99.37,"volume":1444817,"rsi_14":61.13,"sma_20":99.12,"sma_60":101.43,"sma_120":104.73},{"date":"2025-03-10","open":99.01,"high":101.67,"low":98.27,"close":99.58,"volume":1436621,"rsi_14":62.54,"sma_20":99.2,"sma_60":101.33,"sma_120":104.65},{"date":"2025-03-11","open":99.83,"high":99.83,"low":96.19,"close":96.26,"volume":2197353,"rsi_14":47.31,"sma_20":99.06,"sma_60":101.17,"sma_120":104.54},{"date":"2025-03-12","open":96.53,"high":97.03,"low":94.64,"close":94.71,"volume":1373937,"rsi_14":42.01,"sma_20":98.84,"sma_60":101.01,"sma_120":104.43},{"date":"2025-03-13","open":94.27,"high":95.15,"low":93.64,"close":95.01,"volume":1368083,"rsi_14":41.48,"sma_20":98.62,"sma_60":100.84,"sma_120":104.32},{"date":"2025-03-14","open":96.05,"high":97.58,"low":95.39,"close":97.21,"volume":2056804,"rsi_14":42.69,"sma_20":98.53,"sma_60":100.73,"sma_120":104.23},{"date":"2025-03-17","open":96.95,"high":98.39,"low":96.68,"close":97.71,"volume":1189313,"rsi_14":42.37,"sma_20":98.56,"sma_60":100.64,"sma_120":104.14},{"date":"2025-03-18","open":97.44,"high":97.78,"low":96.6,"close":97.62,"volume":1315774,"rsi_14":44.99,"sma_20":98.58,"sma_60":100.55,"sma_120":104.04},{"date":"2025-03-19","open":97.71,"high":99.0,"low":97.59,"close":98.51,"volume":1021247,"rsi_14":50.36,"sma_20":98.66,"sma_60":100.52,"sma_120":103.94},{"date":"2025-03-20","open":98.37,"high":98.53,"low":97.22,"close":97.4,"volume":1061767,"rsi_14":44.39,"sma_20":98.68,"sma_60":100.47,"sma_120":103.83},{"date":"2025-03-21","open":96.7,"high":97.06,"low":95.31,"close":97.03,"volume":2879774,"rsi_14":42.86,"sma_20":98.66,"sma_60":100.36,"sma_120":103.72},{"date":"2025-03-24","open":97.82,"high":99.03,"low":97.21,"close":97.52,"volume":1093983,"rsi_14":47.82,"sma_20":98.57,"sma_60":100.28,"sma_120":103.61},{"date":"2025-03-25","open":97.89,"high":98.09,"low":96.11,"close":97.01,"volume":1201947,"rsi_14":46.99,"sma_20":98.42,"sma_60":100.19,"sma_120":103.5},{"date":"2025-03-26","open":97.27,"high":98.3,"low":96.64,"close":96.99,"volume":1489936,"rsi_14":49.2,"sma_20":98.33,"sma_60":100.08,"sma_120":103.39},{"date":"2025-03-27","open":97.28,"high":97.93,"low":96.43,"close":97.15,"volume":947726,"rsi_14":40.54,"sma_20":98.26,"sma_60":100.0,"sma_120":103.28},{"date":"2025-03-28","open":96.97,"high":97.49,"low":95.21,"close":95.32,"volume":834864,"rsi_14":34.03,"sma_20":98.08,"sma_60":99.9,"sma_120":103.16},{"date":"2025-03-31","open":95.3,"high":97.45,"low":94.89,"close":96.83,"volume":2346356,"rsi_14":52.0,"sma_20":97.96,"sma_60":99.82,"sma_120":103.03},{"date":"2025-04-01","open":96.43,"high":97.47,"low":96.14,"close":97.0,"volume":1380053,"rsi_14":60.83,"sma_20":97.89,"sma_60":99.77,"sma_120":102.92},{"date":"2025-04-02","open":96.52,"high":98.15,"low":95.81,"close":98.05,"volume":791077,"rsi_14":63.57,"sma_20":97.9,"sma_60":99.74,"sma_120":102.81},{"date":"2025-04-03","open":96.53,"high":97.51,"low":93.13,"close":93.3,"volume":1780628,"rsi_14":34.92,"sma_20":97.69,"sma_60":99.62,"sma_120":102.65},{"date":"2025-04-04","open":92.23,"high":92.23,"low":88.11,"close":88.25,"volume":2531483,"rsi_14":23.26,"sma_20":97.13,"sma_60":99.4,"sma_120":102.46},{"date":"2025-04-07","open":87.26,"high":89.4,"low":83.46,"close":86.55,"volume":2395182,"rsi_14":21.34,"sma_20":96.47,"sma_60":99.15,"sma_120":102.24},{"date":"2025-04-08","open":88.99,"high":89.43,"low":83.7,"close":84.78,"volume":2034217,"rsi_14":16.03,"sma_20":95.88,"sma_60":98.91,"sma_120":102.01},{"date":"2025-04-09","open":84.34,"high":91.21,"low":83.33,"close":90.55,"volume":2080654,"rsi_14":36.1,"sma_20":95.67,"sma_60":98.74,"sma_120":101.83},{"date":"2025-04-10","open":89.36,"high":89.96,"low":86.01,"close":88.13,"volume":1722667,"rsi_14":33.37,"sma_20":95.32,"sma_60":98.51,"sma_120":101.63},{"date":"2025-04-11","open":88.16,"high":89.97,"low":87.01,"close":89.05,"volume":2132306,"rsi_14":34.4,"sma_20":94.9,"sma_60":98.3,"sma_120":101.43},{"date":"2025-04-14","open":89.95,"high":90.72,"low":89.32,"close":90.1,"volume":1235478,"rsi_14":37.49,"sma_20":94.51,"sma_60":98.08,"sma_120":101.24},{"date":"2025-04-15","open":89.72,"high":90.54,"low":89.42,"close":89.48,"volume":1212915,"rsi_14":36.71,"sma_20":94.1,"sma_60":97.86,"sma_120":101.05},{"date":"2025-04-16","open":89.37,"high":90.15,"low":88.33,"close":88.76,"volume":1493685,"rsi_14":35.45,"sma_20":93.6,"sma_60":97.63,"sma_120":100.86},{"date":"2025-04-17","open":89.36,"high":89.79,"low":88.66,"close":88.97,"volume":1691548,"rsi_14":38.3,"sma_20":93.17,"sma_60":97.41,"sma_120":100.69},{"date":"2025-04-21","open":87.9,"high":88.23,"low":85.78,"close":86.64,"volume":1571218,"rsi_14":32.15,"sma_20":92.64,"sma_60":97.14,"sma_120":100.53},{"date":"2025-04-22","open":87.57,"high":89.11,"low":86.79,"close":88.61,"volume":1478764,"rsi_14":36.17,"sma_20":92.19,"sma_60":96.93,"sma_120":100.41},{"date":"2025-04-23","open":89.98,"high":91.45,"low":89.22,"close":89.97,"volume":1672799,"rsi_14":36.81,"sma_20":91.83,"sma_60":96.72,"sma_120":100.3},{"date":"2025-04-24","open":89.87,"high":91.37,"low":89.43,"close":91.15,"volume":1455626,"rsi_14":46.04,"sma_20":91.53,"sma_60":96.53,"sma_120":100.2},{"date":"2025-04-25","open":90.59,"high":91.86,"low":89.94,"close":91.72,"volume":1418303,"rsi_14":57.68,"sma_20":91.25,"sma_60":96.35,"sma_120":100.11},{"date":"2025-04-28","open":92.0,"high":92.41,"low":90.4,"close":91.48,"volume":1172209,"rsi_14":61.67,"sma_20":91.05,"sma_60":96.16,"sma_120":100.02},{"date":"2025-04-29","open":91.33,"high":92.63,"low":91.01,"close":92.5,"volume":1922766,"rsi_14":68.96,"sma_20":90.83,"sma_60":95.98,"sma_120":99.95},{"date":"2025-04-30","open":91.16,"high":95.46,"low":87.71,"close":95.29,"volume":3141163,"rsi_14":63.64,"sma_20":90.75,"sma_60":95.9,"sma_120":99.9},{"date":"2025-05-01","open":95.68,"high":96.27,"low":92.94,"close":93.61,"volume":1421240,"rsi_14":66.45,"sma_20":90.52,"sma_60":95.78,"sma_120":99.82},{"date":"2025-05-02","open":94.63,"high":95.38,"low":94.0,"close":94.92,"volume":1207645,"rsi_14":67.23,"sma_20":90.6,"sma_60":95.78,"sma_120":99.76},{"date":"2025-05-05","open":94.55,"high":95.56,"low":94.01,"close":95.08,"volume":1262127,"rsi_14":65.42,"sma_20":90.95,"sma_60":95.73,"sma_120":99.68},{"date":"2025-05-06","open":94.57,"high":95.83,"low":94.27,"close":94.75,"volume":1157348,"rsi_14":66.6,"sma_20":91.36,"sma_60":95.68,"sma_120":99.6},{"date":"2025-05-07","open":96.1,"high":97.41,"low":94.88,"close":95.48,"volume":1500501,"rsi_14":71.18,"sma_20":91.9,"sma_60":95.61,"sma_120":99.53},{"date":"2025-05-08","open":96.1,"high":97.78,"low":95.54,"close":96.66,"volume":1145814,"rsi_14":72.85,"sma_20":92.21,"sma_60":95.57,"sma_120":99.48},{"date":"2025-05-09","open":96.68,"high":97.58,"low":96.22,"close":96.44,"volume":1427950,"rsi_14":83.27,"sma_20":92.62,"sma_60":95.52,"sma_120":99.41},{"date":"2025-05-12","open":98.23,"high":99.81,"low":97.36,"close":99.69,"volume":1329690,"rsi_14":84.61,"sma_20":93.16,"sma_60":95.53,"sma_120":99.39},{"date":"2025-05-13","open":99.81,"high":100.32,"low":98.81,"close":99.61,"volume":1456199,"rsi_14":82.73,"sma_20":93.64,"sma_60":95.57,"sma_120":99.37},{"date":"2025-05-14","open":99.61,"high":99.71,"low":98.47,"close":98.82,"volume":1482172,"rsi_14":76.77,"sma_20":94.11,"sma_60":95.59,"sma_120":99.34},{"date":"2025-05-15","open":98.9,"high":100.37,"low":98.45,"close":100.29,"volume":970382,"rsi_14":78.13,"sma_20":94.69,"sma_60":95.65,"sma_120":99.31},{"date":"2025-05-16","open":100.35,"high":101.11,"low":99.76,"close":101.05,"volume":691612,"rsi_14":80.38,"sma_20":95.3,"sma_60":95.72,"sma_120":99.29},{"date":"2025-05-19","open":100.57,"high":101.9,"low":100.38,"close":101.54,"volume":832212,"rsi_14":79.7,"sma_20":96.05,"sma_60":95.78,"sma_120":99.25},{"date":"2025-05-20","open":101.39,"high":102.0,"low":101.02,"close":101.37,"volume":1020647,"rsi_14":74.13,"sma_20":96.69,"sma_60":95.82,"sma_120":99.22},{"date":"2025-05-21","open":100.77,"high":101.24,"low":99.42,"close":99.85,"volume":1063419,"rsi_14":75.08,"sma_20":97.19,"sma_60":95.81,"sma_120":99.15},{"date":"2025-05-22","open":99.46,"high":100.68,"low":99.21,"close":100.34,"volume":1096017,"rsi_14":73.31,"sma_20":97.65,"sma_60":95.83,"sma_120":99.09},{"date":"2025-05-23","open":99.31,"high":100.26,"low":98.77,"close":99.82,"volume":1065177,"rsi_14":69.79,"sma_20":98.05,"sma_60":95.86,"sma_120":99.03},{"date":"2025-05-27","open":100.81,"high":101.01,"low":99.55,"close":100.84,"volume":1386965,"rsi_14":74.04,"sma_20":98.53,"sma_60":95.88,"sma_120":98.97},{"date":"2025-05-28","open":100.75,"high":101.0,"low":99.91,"close":100.12,"volume":882205,"rsi_14":68.31,"sma_20":98.91,"sma_60":95.9,"sma_120":98.93},{"date":"2025-05-29","open":100.5,"high":100.63,"low":99.46,"close":100.59,"volume":1037641,"rsi_14":66.45,"sma_20":99.18,"sma_60":95.94,"sma_120":98.88},{"date":"2025-05-30","open":101.02,"high":101.07,"low":99.66,"close":100.38,"volume":3079272,"rsi_14":66.5,"sma_20":99.52,"sma_60":95.98,"sma_120":98.82},{"date":"2025-06-02","open":99.91,"high":100.27,"low":98.86,"close":99.64,"volume":1100919,"rsi_14":49.74,"sma_20":99.75,"sma_60":96.02,"sma_120":98.78},{"date":"2025-06-03","open":99.25,"high":100.04,"low":98.99,"close":99.72,"volume":775561,"rsi_14":50.58,"sma_20":99.99,"sma_60":96.02,"sma_120":98.73},{"date":"2025-06-04","open":99.76,"high":99.76,"low":98.28,"close":98.29,"volume":980513,"rsi_14":47.34,"sma_20":100.17,"sma_60":96.0,"sma_120":98.66},{"date":"2025-06-05","open":98.85,"high":99.43,"low":98.0,"close":99.03,"volume":866954,"rsi_14":43.33,"sma_20":100.34,"sma_60":96.04,"sma_120":98.61},{"date":"2025-06-06","open":99.71,"high":100.05,"low":98.99,"close":99.63,"volume":487005,"rsi_14":42.29,"sma_20":100.49,"sma_60":96.12,"sma_120":98.56},{"date":"2025-06-09","open":99.86,"high":99.86,"low":98.69,"close":99.08,"volume":693311,"rsi_14":36.76,"sma_20":100.63,"sma_60":96.19,"sma_120":98.51},{"date":"2025-06-10","open":99.36,"high":99.73,"low":98.67,"close":99.32,"volume":600946,"rsi_14":39.04,"sma_20":100.61,"sma_60":96.22,"sma_120":98.48},{"date":"2025-06-11","open":99.23,"high":99.33,"low":97.4,"close":97.58,"volume":884770,"rsi_14":38.15,"sma_20":100.51,"sma_60":96.22,"sma_120":98.43},{"date":"2025-06-12","open":97.38,"high":98.12,"low":96.82,"close":98.12,"volume":1240568,"rsi_14":38.47,"sma_20":100.47,"sma_60":96.23,"sma_120":98.39},{"date":"2025-06-13","open":97.38,"high":98.23,"low":96.44,"close":96.7,"volume":825458,"rsi_14":35.16,"sma_20":100.29,"sma_60":96.19,"sma_120":98.36},{"date":"2025-06-16","open":97.19,"high":97.57,"low":96.33,"close":97.16,"volume":841167,"rsi_14":31.47,"sma_20":100.09,"sma_60":96.19,"sma_120":98.33},{"date":"2025-06-17","open":96.99,"high":97.59,"low":96.37,"close":96.82,"volume":1031074,"rsi_14":32.74,"sma_20":99.86,"sma_60":96.18,"sma_120":98.27},{"date":"2025-06-18","open":96.67,"high":97.29,"low":96.23,"close":96.41,"volume":806145,"rsi_14":27.96,"sma_20":99.61,"sma_60":96.16,"sma_120":98.22},{"date":"2025-06-20","open":96.73,"high":97.37,"low":95.96,"close":96.11,"volume":3237050,"rsi_14":27.7,"sma_20":99.42,"sma_60":96.14,"sma_120":98.16},{"date":"2025-06-23","open":96.09,"high":97.99,"low":95.84,"close":97.82,"volume":1556720,"rsi_14":41.38,"sma_20":99.29,"sma_60":96.16,"sma_120":98.12},{"date":"2025-06-24","open":98.16,"high":99.78,"low":97.81,"close":99.67,"volume":1490330,"rsi_14":49.8,"sma_20":99.29,"sma_60":96.2,"sma_120":98.1},{"date":"2025-06-25","open":99.36,"high":99.97,"low":98.78,"close":99.53,"volume":1342151,"rsi_14":55.64,"sma_20":99.22,"sma_60":96.27,"sma_120":98.08},{"date":"2025-06-26","open":99.49,"high":101.18,"low":99.29,"close":100.47,"volume":1469811,"rsi_14":56.42,"sma_20":99.24,"sma_60":96.33,"sma_120":98.07},{"date":"2025-06-27","open":100.84,"high":101.26,"low":100.19,"close":100.42,"volume":2287548,"rsi_14":53.72,"sma_20":99.23,"sma_60":96.38,"sma_120":98.08},{"date":"2025-06-30","open":100.6,"high":101.23,"low":99.86,"close":100.41,"volume":1542969,"rsi_14":55.97,"sma_20":99.23,"sma_60":96.42,"sma_120":98.08},{"date":"2025-07-01","open":100.13,"high":102.63,"low":99.86,"close":102.06,"volume":1055934,"rsi_14":61.26,"sma_20":99.34,"sma_60":96.57,"sma_120":98.09},{"date":"2025-07-02","open":101.96,"high":102.88,"low":101.36,"close":102.28,"volume":910283,"rsi_14":72.65,"sma_20":99.46,"sma_60":96.8,"sma_120":98.1},{"date":"2025-07-03","open":103.18,"high":103.38,"low":101.72,"close":103.2,"volume":478650,"rsi_14":73.63,"sma_20":99.71,"sma_60":97.08,"sma_120":98.12},{"date":"2025-07-07","open":103.12,"high":103.5,"low":101.59,"close":102.18,"volume":714768,"rsi_14":76.52,"sma_20":99.86,"sma_60":97.37,"sma_120":98.14},{"date":"2025-07-08","open":101.62,"high":103.48,"low":101.43,"close":101.79,"volume":933216,"rsi_14":72.5,"sma_20":99.96,"sma_60":97.55,"sma_120":98.15},{"date":"2025-07-09","open":101.98,"high":102.01,"low":101.02,"close":101.83,"volume":833139,"rsi_14":75.13,"sma_20":100.09,"sma_60":97.78,"sma_120":98.15},{"date":"2025-07-10","open":101.68,"high":103.53,"low":101.49,"close":102.58,"volume":1147783,"rsi_14":80.02,"sma_20":100.25,"sma_60":98.01,"sma_120":98.15},{"date":"2025-07-11","open":102.21,"high":102.21,"low":100.98,"close":101.39,"volume":734595,"rsi_14":73.51,"sma_20":100.44,"sma_60":98.19,"sma_120":98.14},{"date":"2025-07-14","open":101.19,"high":101.9,"low":100.78,"close":101.66,"volume":849180,"rsi_14":69.51,"sma_20":100.61,"sma_60":98.4,"sma_120":98.13},{"date":"2025-07-15","open":101.52,"high":101.99,"low":100.38,"close":100.41,"volume":895552,"rsi_14":53.56,"sma_20":100.79,"sma_60":98.59,"sma_120":98.11},{"date":"2025-07-16","open":100.43,"high":100.46,"low":99.04,"close":99.98,"volume":1256495,"rsi_14":51.83,"sma_20":100.93,"sma_60":98.77,"sma_120":98.09},{"date":"2025-07-17","open":99.94,"high":102.55,"low":99.67,"close":102.43,"volume":1155432,"rsi_14":58.6,"sma_20":101.21,"sma_60":99.04,"sma_120":98.09},{"date":"2025-07-18","open":102.3,"high":103.02,"low":101.77,"close":102.79,"volume":1863942,"rsi_14":60.2,"sma_20":101.52,"sma_60":99.27,"sma_120":98.1},{"date":"2025-07-21","open":102.85,"high":103.31,"low":101.52,"close":101.57,"volume":1707977,"rsi_14":54.74,"sma_20":101.79,"sma_60":99.47,"sma_120":98.09},{"date":"2025-07-22","open":101.69,"high":102.68,"low":100.96,"close":102.0,"volume":895663,"rsi_14":49.73,"sma_20":102.0,"sma_60":99.65,"sma_120":98.09},{"date":"2025-07-23","open":101.94,"high":102.45,"low":100.65,"close":101.27,"volume":1432523,"rsi_14":45.57,"sma_20":102.07,"sma_60":99.8,"sma_120":98.08},{"date":"2025-07-24","open":101.45,"high":102.84,"low":100.57,"close":102.72,"volume":1450752,"rsi_14":48.01,"sma_20":102.23,"sma_60":99.99,"sma_120":98.07},{"date":"2025-07-25","open":102.87,"high":103.1,"low":102.21,"close":102.73,"volume":1019437,"rsi_14":52.54,"sma_20":102.33,"sma_60":100.16,"sma_120":98.07},{"date":"2025-07-28","open":101.97,"high":103.06,"low":101.25,"close":102.55,"volume":2086464,"rsi_14":53.55,"sma_20":102.43,"sma_60":100.28,"sma_120":98.09},{"date":"2025-07-29","open":104.45,"high":105.74,"low":101.69,"close":104.48,"volume":2225056,"rsi_14":60.46,"sma_20":102.64,"sma_60":100.46,"sma_120":98.12},{"date":"2025-07-30","open":106.08,"high":106.44,"low":104.2,"close":105.22,"volume":2071534,"rsi_14":60.42,"sma_20":102.8,"sma_60":100.63,"sma_120":98.2},{"date":"2025-07-31","open":104.44,"high":106.29,"low":103.96,"close":104.28,"volume":1963536,"rsi_14":61.64,"sma_20":102.9,"sma_60":100.78,"sma_120":98.26},{"date":"2025-08-01","open":103.91,"high":104.28,"low":102.85,"close":104.2,"volume":1297928,"rsi_14":60.39,"sma_20":102.95,"sma_60":100.94,"sma_120":98.31},{"date":"2025-08-04","open":104.32,"high":106.5,"low":103.88,"close":106.39,"volume":1082962,"rsi_14":72.69,"sma_20":103.16,"sma_60":101.12,"sma_120":98.37},{"date":"2025-08-05","open":106.37,"high":106.84,"low":105.69,"close":106.0,"volume":1324075,"rsi_14":72.97,"sma_20":103.37,"sma_60":101.28,"sma_120":98.42},{"date":"2025-08-06","open":106.24,"high":107.17,"low":105.4,"close":106.92,"volume":1081784,"rsi_14":69.36,"sma_20":103.63,"sma_60":101.45,"sma_120":98.49},{"date":"2025-08-07","open":107.72,"high":107.94,"low":106.46,"close":106.98,"volume":802021,"rsi_14":68.55,"sma_20":103.85,"sma_60":101.57,"sma_120":98.55},{"date":"2025-08-08","open":106.99,"high":107.62,"low":106.87,"close":107.13,"volume":523007,"rsi_14":77.27,"sma_20":104.14,"sma_60":101.69,"sma_120":98.63},{"date":"2025-08-11","open":107.25,"high":107.87,"low":106.52,"close":106.58,"volume":1203336,"rsi_14":72.16,"sma_20":104.38,"sma_60":101.82,"sma_120":98.71},{"date":"2025-08-12","open":106.92,"high":108.37,"low":106.45,"close":108.24,"volume":1074172,"rsi_14":80.92,"sma_20":104.78,"sma_60":101.95,"sma_120":98.8},{"date":"2025-08-13","open":108.44,"high":109.23,"low":106.54,"close":109.17,"volume":1211181,"rsi_14":80.0,"sma_20":105.24,"sma_60":102.09,"sma_120":98.9},{"date":"2025-08-14","open":108.72,"high":108.72,"low":106.81,"close":107.1,"volume":957208,"rsi_14":67.06,"sma_20":105.47,"sma_60":102.18,"sma_120":98.98},{"date":"2025-08-15","open":107.22,"high":107.3,"low":106.48,"close":106.71,"volume":1130053,"rsi_14":65.93,"sma_20":105.67,"sma_60":102.27,"sma_120":99.04},{"date":"2025-08-18","open":106.94,"high":107.69,"low":106.05,"close":106.13,"volume":998779,"rsi_14":57.07,"sma_20":105.9,"sma_60":102.37,"sma_120":99.09},{"date":"2025-08-19","open":106.34,"high":107.81,"low":106.12,"close":107.53,"volume":977054,"rsi_14":59.35,"sma_20":106.18,"sma_60":102.49,"sma_120":99.16},{"date":"2025-08-20","open":107.93,"high":108.67,"low":107.63,"close":108.34,"volume":1264102,"rsi_14":66.64,"sma_20":106.53,"sma_60":102.63,"sma_120":99.24},{"date":"2025-08-21","open":108.05,"high":108.46,"low":107.48,"close":107.9,"volume":646619,"rsi_14":64.74,"sma_20":106.79,"sma_60":102.75,"sma_120":99.31},{"date":"2025-08-22","open":108.43,"high":109.53,"low":107.89,"close":108.58,"volume":1108498,"rsi_14":59.91,"sma_20":107.08,"sma_60":102.89,"sma_120":99.39},{"date":"2025-08-25","open":108.38,"high":108.73,"low":106.44,"close":106.59,"volume":556106,"rsi_14":52.32,"sma_20":107.29,"sma_60":102.98,"sma_120":99.46},{"date":"2025-08-26","open":106.5,"high":107.11,"low":106.03,"close":106.55,"volume":1167881,"rsi_14":48.44,"sma_20":107.39,"sma_60":103.08,"sma_120":99.53},{"date":"2025-08-27","open":106.61,"high":107.25,"low":106.25,"close":106.81,"volume":597109,"rsi_14":49.29,"sma_20":107.47,"sma_60":103.2,"sma_120":99.61},{"date":"2025-08-28","open":106.82,"high":106.86,"low":105.59,"close":105.94,"volume":523123,"rsi_14":45.29,"sma_20":107.55,"sma_60":103.31,"sma_120":99.66},{"date":"2025-08-29","open":105.81,"high":106.24,"low":105.37,"close":105.63,"volume":716496,"rsi_14":46.2,"sma_20":107.63,"sma_60":103.43,"sma_120":99.71},{"date":"2025-09-02","open":105.1,"high":105.41,"low":103.84,"close":104.73,"volume":887707,"rsi_14":34.95,"sma_20":107.54,"sma_60":103.52,"sma_120":99.78},{"date":"2025-09-03","open":104.23,"high":104.99,"low":103.45,"close":104.52,"volume":1030263,"rsi_14":28.73,"sma_20":107.47,"sma_60":103.6,"sma_120":99.86},{"date":"2025-09-04","open":105.02,"high":106.04,"low":104.33,"close":106.04,"volume":1088589,"rsi_14":44.88,"sma_20":107.42,"sma_60":103.71,"sma_120":99.95},{"date":"2025-09-05","open":106.22,"high":106.46,"low":104.91,"close":105.15,"volume":965188,"rsi_14":42.87,"sma_20":107.33,"sma_60":103.81,"sma_120":100.02},{"date":"2025-09-08","open":105.15,"high":106.39,"low":104.46,"close":106.34,"volume":910405,"rsi_14":50.91,"sma_20":107.29,"sma_60":103.96,"sma_120":100.09},{"date":"2025-09-09","open":105.91,"high":106.13,"low":104.21,"close":104.48,"volume":866054,"rsi_14":37.22,"sma_20":107.19,"sma_60":104.06,"sma_120":100.14},{"date":"2025-09-10","open":104.45,"high":105.49,"low":104.27,"close":105.45,"volume":924516,"rsi_14":38.1,"sma_20":107.05,"sma_60":104.2,"sma_120":100.2},{"date":"2025-09-11","open":105.92,"high":108.71,"low":105.92,"close":108.53,"volume":1188858,"rsi_14":52.12,"sma_20":107.01,"sma_60":104.39,"sma_120":100.29},{"date":"2025-09-12","open":108.88,"high":109.28,"low":107.93,"close":108.46,"volume":1253317,"rsi_14":49.58,"sma_20":107.08,"sma_60":104.59,"sma_120":100.38},{"date":"2025-09-15","open":108.57,"high":108.95,"low":107.18,"close":107.23,"volume":1592604,"rsi_14":52.42,"sma_20":107.11,"sma_60":104.77,"sma_120":100.46},{"date":"2025-09-16","open":107.03,"high":107.48,"low":105.44,"close":105.98,"volume":1651706,"rsi_14":48.06,"sma_20":107.1,"sma_60":104.93,"sma_120":100.54},{"date":"2025-09-17","open":106.42,"high":108.02,"low":105.7,"close":106.18,"volume":2808376,"rsi_14":47.84,"sma_20":107.03,"sma_60":105.07,"sma_120":100.61},{"date":"2025-09-18","open":107.04,"high":107.39,"low":106.22,"close":106.5,"volume":1490835,"rsi_14":51.99,"sma_20":106.94,"sma_60":105.18,"sma_120":100.69},{"date":"2025-09-19","open":107.02,"high":107.43,"low":105.86,"close":106.34,"volume":3165311,"rsi_14":52.55,"sma_20":106.86,"sma_60":105.29,"sma_120":100.78},{"date":"2025-09-22","open":106.07,"high":106.5,"low":105.14,"close":105.26,"volume":1353055,"rsi_14":51.92,"sma_20":106.7,"sma_60":105.37,"sma_120":100.85},{"date":"2025-09-23","open":105.24,"high":105.67,"low":104.12,"close":104.84,"volume":879078,"rsi_14":51.12,"sma_20":106.61,"sma_60":105.44,"sma_120":100.91},{"date":"2025-09-24","open":104.44,"high":105.13,"low":103.79,"close":105.08,"volume":1548340,"rsi_14":46.27,"sma_20":106.53,"sma_60":105.52,"sma_120":100.97},{"date":"2025-09-25","open":105.44,"high":106.09,"low":103.51,"close":103.94,"volume":1127607,"rsi_14":45.4,"sma_20":106.39,"sma_60":105.55,"sma_120":101.06},{"date":"2025-09-26","open":104.11,"high":104.66,"low":102.78,"close":104.08,"volume":1132270,"rsi_14":40.7,"sma_20":106.3,"sma_60":105.58,"sma_120":101.19},{"date":"2025-09-29","open":104.02,"high":105.23,"low":103.81,"close":104.53,"volume":1292664,"rsi_14":50.23,"sma_20":106.24,"sma_60":105.6,"sma_120":101.34},{"date":"2025-09-30","open":104.18,"high":106.21,"low":104.18,"close":106.16,"volume":1652612,"rsi_14":52.65,"sma_20":106.31,"sma_60":105.67,"sma_120":101.52},{"date":"2025-10-01","open":105.51,"high":105.88,"low":104.4,"close":105.59,"volume":1844962,"rsi_14":32.65,"sma_20":106.36,"sma_60":105.73,"sma_120":101.64},{"date":"2025-10-02","open":106.03,"high":106.46,"low":105.1,"close":106.01,"volume":1221873,"rsi_14":35.99,"sma_20":106.35,"sma_60":105.8,"sma_120":101.79},{"date":"2025-10-03","open":105.77,"high":107.44,"low":105.56,"close":106.69,"volume":1134483,"rsi_14":46.17,"sma_20":106.42,"sma_60":105.87,"sma_120":101.94},{"date":"2025-10-06","open":106.56,"high":106.91,"low":105.05,"close":105.65,"volume":1084223,"rsi_14":47.38,"sma_20":106.38,"sma_60":105.94,"sma_120":102.07},{"date":"2025-10-07","open":105.67,"high":106.1,"low":99.47,"close":104.4,"volume":2437175,"rsi_14":39.96,"sma_20":106.37,"sma_60":105.98,"sma_120":102.19},{"date":"2025-10-08","open":104.77,"high":104.77,"low":103.26,"close":103.56,"volume":1118066,"rsi_14":34.67,"sma_20":106.27,"sma_60":106.03,"sma_120":102.31},{"date":"2025-10-09","open":103.34,"high":103.78,"low":102.05,"close":102.44,"volume":1288364,"rsi_14":31.6,"sma_20":105.96,"sma_60":106.07,"sma_120":102.42},{"date":"2025-10-10","open":102.44,"high":102.79,"low":100.97,"close":101.44,"volume":1883133,"rsi_14":31.83,"sma_20":105.6,"sma_60":106.05,"sma_120":102.54},{"date":"2025-10-13","open":101.74,"high":102.31,"low":101.01,"close":101.01,"volume":1093954,"rsi_14":31.83,"sma_20":105.28,"sma_60":106.02,"sma_120":102.65},{"date":"2025-10-14","open":100.61,"high":101.73,"low":100.39,"close":101.56,"volume":1453196,"rsi_14":33.72,"sma_20":105.05,"sma_60":106.02,"sma_120":102.74},{"date":"2025-10-15","open":101.89,"high":102.28,"low":100.47,"close":101.44,"volume":1014761,"rsi_14":37.11,"sma_20":104.81,"sma_60":106.01,"sma_120":102.83},{"date":"2025-10-16","open":101.57,"high":101.7,"low":100.44,"close":101.48,"volume":1189656,"rsi_14":36.48,"sma_20":104.55,"sma_60":106.01,"sma_120":102.91},{"date":"2025-10-17","open":101.66,"high":102.47,"low":101.37,"close":102.33,"volume":1075086,"rsi_14":38.91,"sma_20":104.35,"sma_60":106.0,"sma_120":103.0},{"date":"2025-10-20","open":102.47,"high":103.78,"low":102.31,"close":103.54,"volume":902707,"rsi_14":37.04,"sma_20":104.25,"sma_60":106.01,"sma_120":103.09},{"date":"2025-10-21","open":103.51,"high":105.18,"low":103.05,"close":103.35,"volume":1347296,"rsi_14":38.49,"sma_20":104.17,"sma_60":106.02,"sma_120":103.15},{"date":"2025-10-22","open":103.44,"high":104.35,"low":102.84,"close":103.36,"volume":999950,"rsi_14":35.79,"sma_20":104.08,"sma_60":106.0,"sma_120":103.23},{"date":"2025-10-23","open":103.27,"high":104.72,"low":102.88,"close":104.43,"volume":1245105,"rsi_14":38.36,"sma_20":104.1,"sma_60":105.99,"sma_120":103.31},{"date":"2025-10-24","open":104.86,"high":105.3,"low":103.74,"close":104.21,"volume":919857,"rsi_14":41.88,"sma_20":104.1,"sma_60":105.98,"sma_120":103.38},{"date":"2025-10-27","open":104.13,"high":104.77,"low":103.36,"close":103.68,"volume":1032889,"rsi_14":45.61,"sma_20":104.06,"sma_60":105.97,"sma_120":103.46},{"date":"2025-10-28","open":103.14,"high":103.21,"low":101.76,"close":102.1,"volume":1421931,"rsi_14":41.79,"sma_20":103.85,"sma_60":105.9,"sma_120":103.51},{"date":"2025-10-29","open":101.43,"high":102.06,"low":95.43,"close":99.08,"volume":3095849,"rsi_14":34.47,"sma_20":103.52,"sma_60":105.78,"sma_120":103.53},{"date":"2025-10-30","open":99.13,"high":100.31,"low":98.99,"close":99.96,"volume":2112217,"rsi_14":43.06,"sma_20":103.22,"sma_60":105.66,"sma_120":103.56},{"date":"2025-10-31","open":99.4,"high":99.7,"low":98.22,"close":98.26,"volume":2074806,"rsi_14":38.5,"sma_20":102.8,"sma_60":105.52,"sma_120":103.54},{"date":"2025-11-03","open":97.65,"high":98.83,"low":96.75,"close":98.52,"volume":2036757,"rsi_14":36.98,"sma_20":102.44,"sma_60":105.37,"sma_120":103.53},{"date":"2025-11-04","open":99.05,"high":99.51,"low":98.05,"close":99.21,"volume":1442147,"rsi_14":40.88,"sma_20":102.18,"sma_60":105.25,"sma_120":103.53},{"date":"2025-11-05","open":99.49,"high":99.87,"low":98.61,"close":99.5,"volume":1901420,"rsi_14":42.06,"sma_20":101.97,"sma_60":105.1,"sma_120":103.53},{"date":"2025-11-06","open":99.15,"high":100.17,"low":97.88,"close":98.1,"volume":1383662,"rsi_14":33.79,"sma_20":101.76,"sma_60":104.91,"sma_120":103.5},{"date":"2025-11-07","open":98.33,"high":98.76,"low":97.46,"close":98.19,"volume":1669869,"rsi_14":27.53,"sma_20":101.59,"sma_60":104.76,"sma_120":103.47},{"date":"2025-11-10","open":98.34,"high":98.58,"low":97.28,"close":97.84,"volume":1526939,"rsi_14":27.17,"sma_20":101.44,"sma_60":104.61,"sma_120":103.44},{"date":"2025-11-11","open":97.84,"high":98.17,"low":97.25,"close":97.48,"volume":1735890,"rsi_14":26.3,"sma_20":101.23,"sma_60":104.46,"sma_120":103.42},{"date":"2025-11-12","open":97.7,"high":98.33,"low":97.1,"close":97.32,"volume":1540465,"rsi_14":19.12,"sma_20":101.02,"sma_60":104.29,"sma_120":103.39},{"date":"2025-11-13","open":97.15,"high":98.83,"low":96.6,"close":98.14,"volume":2049313,"rsi_14":24.98,"sma_20":100.86,"sma_60":104.12,"sma_120":103.37},{"date":"2025-11-14","open":98.57,"high":99.06,"low":97.43,"close":98.36,"volume":1546927,"rsi_14":27.49,"sma_20":100.66,"sma_60":103.96,"sma_120":103.35},{"date":"2025-11-17","open":98.35,"high":98.73,"low":97.34,"close":97.66,"volume":1698914,"rsi_14":29.69,"sma_20":100.36,"sma_60":103.77,"sma_120":103.33},{"date":"2025-11-18","open":97.12,"high":97.95,"low":96.79,"close":97.39,"volume":1652740,"rsi_14":39.66,"sma_20":100.06,"sma_60":103.61,"sma_120":103.3},{"date":"2025-11-19","open":97.2,"high":98.16,"low":96.7,"close":97.84,"volume":1529292,"rsi_14":36.41,"sma_20":99.78,"sma_60":103.47,"sma_120":103.28},{"date":"2025-11-20","open":98.41,"high":98.89,"low":96.66,"close":96.88,"volume":1565261,"rsi_14":40.17,"sma_20":99.41,"sma_60":103.3,"sma_120":103.25},{"date":"2025-11-21","open":97.27,"high":99.22,"low":97.05,"close":98.56,"volume":2183763,"rsi_14":50.24,"sma_20":99.12,"sma_60":103.17,"sma_120":103.24},{"date":"2025-11-24","open":98.22,"high":98.43,"low":97.05,"close":97.73,"volume":4783739,"rsi_14":41.39,"sma_20":98.82,"sma_60":103.04,"sma_120":103.23},{"date":"2025-11-25","open":100.25,"high":103.89,"low":100.25,"close":103.52,"volume":2780560,"rsi_14":64.25,"sma_20":98.9,"sma_60":103.02,"sma_120":103.27},{"date":"2025-11-26","open":103.43,"high":103.43,"low":100.51,"close":100.84,"volume":1708274,"rsi_14":58.89,"sma_20":98.98,"sma_60":102.95,"sma_120":103.28},{"date":"2025-11-28","open":101.25,"high":101.55,"low":100.62,"close":100.79,"volume":759660,"rsi_14":58.46,"sma_20":99.03,"sma_60":102.86,"sma_120":103.29},{"date":"2025-12-01","open":100.0,"high":101.52,"low":99.73,"close":100.54,"volume":1438805,"rsi_14":58.84,"sma_20":99.14,"sma_60":102.79,"sma_120":103.3},{"date":"2025-12-02","open":100.99,"high":102.04,"low":100.53,"close":101.37,"volume":2030045,"rsi_14":62.38,"sma_20":99.28,"sma_60":102.7,"sma_120":103.33},{"date":"2025-12-03","open":101.61,"high":102.92,"low":101.59,"close":101.75,"volume":1074736,"rsi_14":63.9,"sma_20":99.41,"sma_60":102.65,"sma_120":103.36},{"date":"2025-12-04","open":102.08,"high":103.65,"low":102.05,"close":102.46,"volume":1953755,"rsi_14":63.62,"sma_20":99.56,"sma_60":102.6,"sma_120":103.4},{"date":"2025-12-05","open":102.21,"high":102.93,"low":101.17,"close":101.73,"volume":962929,"rsi_14":60.3,"sma_20":99.74,"sma_60":102.49,"sma_120":103.44},{"date":"2025-12-08","open":101.51,"high":101.51,"low":98.98,"close":99.2,"volume":1481035,"rsi_14":54.25,"sma_20":99.79,"sma_60":102.33,"sma_120":103.46},{"date":"2025-12-09","open":99.14,"high":99.29,"low":97.77,"close":97.99,"volume":1381347,"rsi_14":51.59,"sma_20":99.8,"sma_60":102.17,"sma_120":103.47},{"date":"2025-12-10","open":96.51,"high":97.95,"low":96.51,"close":97.34,"volume":1692296,"rsi_14":48.68,"sma_20":99.79,"sma_60":102.03,"sma_120":103.48},{"date":"2025-12-11","open":97.65,"high":98.94,"low":97.39,"close":98.31,"volume":1489210,"rsi_14":53.72,"sma_20":99.84,"sma_60":101.89,"sma_120":103.48},{"date":"2025-12-12","open":99.17,"high":99.17,"low":97.76,"close":98.29,"volume":1276168,"rsi_14":49.24,"sma_20":99.85,"sma_60":101.75,"sma_120":103.47},{"date":"2025-12-15","open":98.93,"high":100.05,"low":98.25,"close":99.86,"volume":2257006,"rsi_14":55.8,"sma_20":99.92,"sma_60":101.64,"sma_120":103.47},{"date":"2025-12-16","open":100.41,"high":100.65,"low":98.0,"close":98.92,"volume":2202868,"rsi_14":32.96,"sma_20":99.99,"sma_60":101.53,"sma_120":103.45},{"date":"2025-12-17","open":98.6,"high":100.01,"low":98.24,"close":99.63,"volume":2789217,"rsi_14":44.73,"sma_20":100.1,"sma_60":101.45,"sma_120":103.44},{"date":"2025-12-18","open":99.79,"high":101.31,"low":99.47,"close":100.34,"volume":1972479,"rsi_14":48.16,"sma_20":100.23,"sma_60":101.36,"sma_120":103.44},{"date":"2025-12-19","open":100.02,"high":100.39,"low":99.05,"close":100.16,"volume":5885554,"rsi_14":48.44,"sma_20":100.39,"sma_60":101.3,"sma_120":103.43},{"date":"2025-12-22","open":100.07,"high":101.63,"low":99.75,"close":101.58,"volume":1637104,"rsi_14":50.82,"sma_20":100.54,"sma_60":101.26,"sma_120":103.42},{"date":"2025-12-23","open":101.63,"high":102.26,"low":100.82,"close":102.21,"volume":1293302,"rsi_14":51.77,"sma_20":100.77,"sma_60":101.22,"sma_120":103.41},{"date":"2025-12-24","open":102.06,"high":102.29,"low":101.37,"close":101.86,"volume":616665,"rsi_14":47.63,"sma_20":100.68,"sma_60":101.14,"sma_120":103.41},{"date":"2025-12-26","open":102.03,"high":102.29,"low":100.78,"close":101.32,"volume":801063,"rsi_14":48.36,"sma_20":100.71,"sma_60":101.07,"sma_120":103.4},{"date":"2025-12-29","open":101.77,"high":102.12,"low":100.67,"close":101.07,"volume":1826013,"rsi_14":59.23,"sma_20":100.72,"sma_60":100.99,"sma_120":103.39},{"date":"2025-12-30","open":100.79,"high":101.24,"low":100.62,"close":100.93,"volume":846369,"rsi_14":66.19,"sma_20":100.74,"sma_60":100.89,"sma_120":103.38},{"date":"2025-12-31","open":100.84,"high":101.19,"low":99.41,"close":99.49,"volume":866172,"rsi_14":60.12,"sma_20":100.64,"sma_60":100.79,"sma_120":103.36},{"date":"2026-01-02","open":98.93,"high":99.31,"low":97.61,"close":98.21,"volume":1124451,"rsi_14":48.89,"sma_20":100.46,"sma_60":100.68,"sma_120":103.33},{"date":"2026-01-05","open":97.67,"high":99.66,"low":97.21,"close":98.9,"volume":1210727,"rsi_14":52.18,"sma_20":100.27,"sma_60":100.6,"sma_120":103.32},{"date":"2026-01-06","open":98.1,"high":99.79,"low":97.91,"close":99.65,"volume":1139281,"rsi_14":48.33,"sma_20":100.16,"sma_60":100.55,"sma_120":103.31},{"date":"2026-01-07","open":100.7,"high":101.18,"low":99.71,"close":100.02,"volume":1107652,"rsi_14":55.05,"sma_20":100.2,"sma_60":100.53,"sma_120":103.29},{"date":"2026-01-08","open":99.78,"high":101.85,"low":99.78,"close":101.44,"volume":1108107,"rsi_14":58.18,"sma_20":100.36,"sma_60":100.53,"sma_120":103.28},{"date":"2026-01-09","open":101.43,"high":102.69,"low":100.93,"close":102.43,"volume":1183697,"rsi_14":59.25,"sma_20":100.61,"sma_60":100.54,"sma_120":103.28},{"date":"2026-01-12","open":102.0,"high":102.78,"low":101.26,"close":101.6,"volume":1138907,"rsi_14":55.82,"sma_20":100.77,"sma_60":100.54,"sma_120":103.28},{"date":"2026-01-13","open":101.58,"high":101.61,"low":100.24,"close":101.47,"volume":1121262,"rsi_14":48.8,"sma_20":100.92,"sma_60":100.54,"sma_120":103.28},{"date":"2026-01-14","open":101.15,"high":102.06,"low":100.66,"close":102.0,"volume":1572665,"rsi_14":48.28,"sma_20":101.02,"sma_60":100.53,"sma_120":103.27},{"date":"2026-01-15","open":102.42,"high":102.88,"low":101.62,"close":102.88,"volume":1036486,"rsi_14":54.28,"sma_20":101.22,"sma_60":100.52,"sma_120":103.27},{"date":"2026-01-16","open":102.36,"high":103.11,"low":101.67,"close":102.37,"volume":1418767,"rsi_14":54.44,"sma_20":101.35,"sma_60":100.5,"sma_120":103.26},{"date":"2026-01-20","open":101.6,"high":102.02,"low":100.47,"close":100.81,"volume":1157669,"rsi_14":48.33,"sma_20":101.36,"sma_60":100.46,"sma_120":103.23},{"date":"2026-01-21","open":101.09,"high":101.95,"low":100.27,"close":101.61,"volume":1494254,"rsi_14":52.23,"sma_20":101.43,"sma_60":100.41,"sma_120":103.2},{"date":"2026-01-22","open":101.82,"high":102.22,"low":100.89,"close":101.18,"volume":1576960,"rsi_14":57.6,"sma_20":101.4,"sma_60":100.36,"sma_120":103.17},{"date":"2026-01-23","open":101.53,"high":101.66,"low":100.57,"close":101.01,"volume":1277500,"rsi_14":63.95,"sma_20":101.34,"sma_60":100.31,"sma_120":103.14},{"date":"2026-01-26","open":100.97,"high":101.78,"low":100.1,"close":101.59,"volume":1568500,"rsi_14":63.55,"sma_20":101.32,"sma_60":100.3,"sma_120":103.1},{"date":"2026-01-27","open":101.76,"high":102.38,"low":100.23,"close":100.27,"volume":1106800,"rsi_14":52.94,"sma_20":101.26,"sma_60":100.32,"sma_120":103.05},{"date":"2026-01-28","open":99.73,"high":100.2,"low":97.9,"close":98.43,"volume":1980200,"rsi_14":43.38,"sma_20":101.12,"sma_60":100.29,"sma_120":102.98},{"date":"2026-01-29","open":98.92,"high":99.71,"low":96.8,"close":98.38,"volume":1749800,"rsi_14":35.56,"sma_20":100.98,"sma_60":100.29,"sma_120":102.9},{"date":"2026-01-30","open":98.78,"high":98.78,"low":97.48,"close":98.69,"volume":1531000,"rsi_14":31.16,"sma_20":100.94,"sma_60":100.29,"sma_120":102.83},{"date":"2026-02-02","open":98.65,"high":101.2,"low":98.2,"close":101.18,"volume":1915900,"rsi_14":48.19,"sma_20":101.09,"sma_60":100.32,"sma_120":102.78},{"date":"2026-02-03","open":99.94,"high":100.65,"low":96.77,"close":97.16,"volume":2305500,"rsi_14":36.08,"sma_20":101.0,"sma_60":100.28,"sma_120":102.69},{"date":"2026-02-04","open":97.03,"high":97.17,"low":88.14,"close":91.14,"volume":6462500,"rsi_14":24.11,"sma_20":100.58,"sma_60":100.16,"sma_120":102.54},{"date":"2026-02-05","open":91.07,"high":91.48,"low":88.56,"close":90.52,"volume":3695000,"rsi_14":20.17,"sma_20":100.1,"sma_60":100.03,"sma_120":102.39},{"date":"2026-02-06","open":90.72,"high":92.15,"low":89.32,"close":90.3,"volume":3373400,"rsi_14":20.46,"sma_20":99.54,"sma_60":99.9,"sma_120":102.26},{"date":"2026-02-09","open":90.53,"high":93.13,"low":90.32,"close":92.42,"volume":3586935,"rsi_14":34.46,"sma_20":100.91,"sma_60":100.17,"sma_120":103.07},{"date":"2026-02-10","open":92.43,"high":93.33,"low":91.81,"close":92.54,"volume":2969425,"rsi_14":32.36,"sma_20":100.43,"sma_60":100.0,"sma_120":102.95},{"date":"2026-02-11","open":92.89,"high":95.24,"low":92.63,"close":94.72,"volume":3285257,"rsi_14":37.5,"sma_20":100.09,"sma_60":99.93,"sma_120":102.86},{"date":"2026-02-12","open":94.79,"high":95.25,"low":91.37,"close":91.71,"volume":2386024,"rsi_14":31.31,"sma_20":99.62,"sma_60":99.79,"sma_120":102.73},{"date":"2026-02-13","open":91.99,"high":93.08,"low":91.97,"close":92.27,"volume":1594995,"rsi_14":28.52,"sma_20":99.18,"sma_60":99.69,"sma_120":102.6},{"date":"2026-02-17","open":93.64,"high":94.47,"low":91.56,"close":91.93,"volume":2490872,"rsi_14":24.62,"sma_20":98.8,"sma_60":99.57,"sma_120":102.47},{"date":"2026-02-18","open":92.01,"high":94.14,"low":91.34,"close":94.0,"volume":2603300,"rsi_14":40.88,"sma_20":96.34,"sma_60":99.31,"sma_120":101.39},{"date":"2026-02-19","open":93.8,"high":95.17,"low":92.78,"close":93.7,"volume":1748700,"rsi_14":40.46,"sma_20":95.94,"sma_60":99.25,"sma_120":101.28},{"date":"2026-02-20","open":93.43,"high":94.33,"low":92.06,"close":92.81,"volume":2730318,"rsi_14":38.28,"sma_20":95.52,"sma_60":99.15,"sma_120":101.16},{"date":"2026-02-23","open":92.45,"high":92.97,"low":91.1,"close":92.33,"volume":2361400,"rsi_14":30.83,"sma_20":95.08,"sma_60":99.06,"sma_120":101.05},{"date":"2026-02-24","open":92.33,"high":93.63,"low":92.01,"close":93.38,"volume":2185364,"rsi_14":30.96,"sma_20":98.25,"sma_60":99.36,"sma_120":102.23},{"date":"2026-02-25","open":93.43,"high":94.13,"low":92.69,"close":94.09,"volume":1973929,"rsi_14":31.53,"sma_20":97.97,"sma_60":99.29,"sma_120":102.1},{"date":"2026-02-26","open":95.33,"high":97.8,"low":94.69,"close":97.73,"volume":2342135,"rsi_14":39.35,"sma_20":97.86,"sma_60":99.28,"sma_120":102.02},{"date":"2026-02-27","open":96.86,"high":97.59,"low":95.87,"close":97.14,"volume":2470531,"rsi_14":39.23,"sma_20":97.64,"sma_60":99.27,"sma_120":101.94},{"date":"2026-03-02","open":96.25,"high":97.53,"low":95.56,"close":96.94,"volume":1447889,"rsi_14":41.5,"sma_20":97.36,"sma_60":99.26,"sma_120":101.86},{"date":"2026-03-03","open":95.84,"high":95.96,"low":94.71,"close":95.36,"volume":1490155,"rsi_14":36.84,"sma_20":97.05,"sma_60":99.22,"sma_120":101.76},{"date":"2026-03-04","open":94.32,"high":95.4,"low":94.15,"close":94.42,"volume":1682977,"rsi_14":36.1,"sma_20":96.7,"sma_60":99.16,"sma_120":101.64},{"date":"2026-03-05","open":94.08,"high":95.83,"low":93.29,"close":94.91,"volume":2094984,"rsi_14":57.91,"sma_20":96.35,"sma_60":99.1,"sma_120":101.53},{"date":"2026-03-06","open":92.54,"high":94.16,"low":92.28,"close":94.05,"volume":1508139,"rsi_14":54.63,"sma_20":95.9,"sma_60":99.04,"sma_120":101.4},{"date":"2026-03-09","open":93.31,"high":94.24,"low":91.44,"close":93.78,"volume":1527489,"rsi_14":46.66,"sma_20":95.47,"sma_60":98.97,"sma_120":101.29},{"date":"2026-03-10","open":93.02,"high":93.74,"low":91.05,"close":91.52,"volume":1673163,"rsi_14":49.35,"sma_20":95.01,"sma_60":98.87,"sma_120":101.17},{"date":"2026-03-11","open":91.26,"high":91.65,"low":90.28,"close":91.1,"volume":1422168,"rsi_14":45.79,"sma_20":94.48,"sma_60":98.77,"sma_120":101.03},{"date":"2026-03-12","open":91.13,"high":91.45,"low":89.44,"close":89.5,"volume":1697365,"rsi_14":42.04,"sma_20":93.9,"sma_60":98.61,"sma_120":100.89},{"date":"2026-03-13","open":90.34,"high":90.54,"low":89.49,"close":89.94,"volume":1074245,"rsi_14":40.08,"sma_20":93.77,"sma_60":98.48,"sma_120":100.76},{"date":"2026-03-16","open":90.77,"high":91.65,"low":89.7,"close":90.94,"volume":1245116,"rsi_14":41.84,"sma_20":93.69,"sma_60":98.27,"sma_120":100.64},{"date":"2026-03-17","open":91.73,"high":91.83,"low":90.5,"close":90.72,"volume":1463616,"rsi_14":38.41,"sma_20":93.49,"sma_60":98.1,"sma_120":100.53},{"date":"2026-03-18","open":90.19,"high":91.0,"low":89.65,"close":89.73,"volume":1412309,"rsi_14":16.05,"sma_20":93.39,"sma_60":97.91,"sma_120":100.39},{"date":"2026-03-19","open":89.23,"high":90.02,"low":88.35,"close":89.4,"volume":1415549,"rsi_14":16.44,"sma_20":93.25,"sma_60":97.72,"sma_120":100.25},{"date":"2026-03-20","open":89.28,"high":89.36,"low":87.73,"close":88.37,"volume":5717969,"rsi_14":15.36,"sma_20":93.07,"sma_60":97.5,"sma_120":100.1},{"date":"2026-03-23","open":89.67,"high":89.89,"low":88.21,"close":88.24,"volume":2987208,"rsi_14":17.3,"sma_20":92.84,"sma_60":97.27,"sma_120":99.96},{"date":"2026-03-24","open":87.26,"high":87.92,"low":86.59,"close":86.61,"volume":1494656,"rsi_14":16.3,"sma_20":92.5,"sma_60":97.01,"sma_120":99.8},{"date":"2026-03-25","open":87.64,"high":88.21,"low":85.37,"close":86.85,"volume":2027261,"rsi_14":14.44,"sma_20":92.14,"sma_60":96.76,"sma_120":99.62},{"date":"2026-03-26","open":86.27,"high":88.14,"low":85.84,"close":86.14,"volume":3114131,"rsi_14":14.84,"sma_20":91.56,"sma_60":96.54,"sma_120":99.43},{"date":"2026-03-27","open":86.0,"high":86.47,"low":84.74,"close":84.78,"volume":2127932,"rsi_14":13.58,"sma_20":90.94,"sma_60":96.31,"sma_120":99.24},{"date":"2026-03-30","open":85.71,"high":86.61,"low":85.03,"close":85.76,"volume":1900822,"rsi_14":23.94,"sma_20":90.38,"sma_60":96.12,"sma_120":99.07},{"date":"2026-03-31","open":86.98,"high":88.88,"low":86.41,"close":88.29,"volume":2847566,"rsi_14":38.7,"sma_20":90.01,"sma_60":95.95,"sma_120":98.92},{"date":"2026-04-01","open":87.17,"high":88.44,"low":86.95,"close":87.93,"volume":1537575,"rsi_14":42.68,"sma_20":89.68,"sma_60":95.77,"sma_120":98.76},{"date":"2026-04-02","open":87.39,"high":88.64,"low":86.95,"close":87.88,"volume":1782555,"rsi_14":40.61,"sma_20":89.32,"sma_60":95.56,"sma_120":98.6},{"date":"2026-04-06","open":87.88,"high":88.77,"low":87.61,"close":88.6,"volume":1436279,"rsi_14":38.82,"sma_20":89.04,"sma_60":95.39,"sma_120":98.46},{"date":"2026-04-07","open":88.41,"high":89.29,"low":88.02,"close":88.69,"volume":1549509,"rsi_14":40.31,"sma_20":88.78,"sma_60":95.2,"sma_120":98.32},{"date":"2026-04-08","open":89.57,"high":90.53,"low":89.33,"close":90.34,"volume":1875038,"rsi_14":52.05,"sma_20":88.71,"sma_60":95.03,"sma_120":98.2},{"date":"2026-04-09","open":89.76,"high":90.18,"low":88.74,"close":89.49,"volume":1926380,"rsi_14":49.94,"sma_20":88.63,"sma_60":94.84,"sma_120":98.07},{"date":"2026-04-10","open":89.47,"high":89.47,"low":88.39,"close":89.37,"volume":1757230,"rsi_14":53.77,"sma_20":88.61,"sma_60":94.64,"sma_120":97.95},{"date":"2026-04-13","open":89.2,"high":90.94,"low":88.33,"close":90.72,"volume":1345369,"rsi_14":59.33,"sma_20":88.64,"sma_60":94.44,"sma_120":97.83},{"date":"2026-04-14","open":91.12,"high":92.5,"low":90.3,"close":92.25,"volume":2169071,"rsi_14":72.16,"sma_20":88.7,"sma_60":94.27,"sma_120":97.71},{"date":"2026-04-15","open":92.27,"high":92.34,"low":91.46,"close":92.18,"volume":1562722,"rsi_14":71.29,"sma_20":88.77,"sma_60":94.12,"sma_120":97.59},{"date":"2026-04-16","open":91.99,"high":92.36,"low":90.11,"close":90.41,"volume":1632042,"rsi_14":65.57,"sma_20":88.8,"sma_60":93.93,"sma_120":97.46},{"date":"2026-04-17","open":91.17,"high":92.62,"low":90.76,"close":90.85,"volume":2060352,"rsi_14":74.04,"sma_20":88.86,"sma_60":93.76,"sma_120":97.33},{"date":"2026-04-20","open":90.73,"high":91.55,"low":90.02,"close":90.16,"volume":1498926,"rsi_14":67.71,"sma_20":88.95,"sma_60":93.6,"sma_120":97.2},{"date":"2026-04-21","open":90.25,"high":91.45,"low":89.53,"close":89.55,"volume":1317363,"rsi_14":56.27,"sma_20":89.01,"sma_60":93.46,"sma_120":97.07},{"date":"2026-04-22","open":89.83,"high":90.4,"low":88.84,"close":88.87,"volume":1543702,"rsi_14":54.47,"sma_20":89.11,"sma_60":93.29,"sma_120":96.94},{"date":"2026-04-23","open":89.07,"high":89.07,"low":87.06,"close":88.66,"volume":1509980,"rsi_14":53.64,"sma_20":89.2,"sma_60":93.1,"sma_120":96.83},{"date":"2026-04-24","open":88.32,"high":88.88,"low":87.83,"close":88.49,"volume":1165018,"rsi_14":49.42,"sma_20":89.31,"sma_60":92.91,"sma_120":96.72},{"date":"2026-04-27","open":88.35,"high":89.11,"low":85.85,"close":87.02,"volume":3175673,"rsi_14":42.64,"sma_20":89.41,"sma_60":92.66,"sma_120":96.6},{"date":"2026-04-28","open":87.62,"high":88.0,"low":85.33,"close":85.47,"volume":2801612,"rsi_14":28.88,"sma_20":89.39,"sma_60":92.38,"sma_120":96.46},{"date":"2026-04-29","open":88.58,"high":92.39,"low":87.45,"close":89.34,"volume":3282463,"rsi_14":49.66,"sma_20":89.45,"sma_60":92.17,"sma_120":96.36},{"date":"2026-04-30","open":89.64,"high":90.66,"low":87.7,"close":88.07,"volume":2877143,"rsi_14":46.02,"sma_20":89.45,"sma_60":91.94,"sma_120":96.24},{"date":"2026-05-01","open":88.64,"high":89.19,"low":87.13,"close":87.5,"volume":1587116,"rsi_14":39.24,"sma_20":89.43,"sma_60":91.7,"sma_120":96.12},{"date":"2026-05-04","open":87.24,"high":88.34,"low":86.72,"close":88.11,"volume":2078285,"rsi_14":35.31,"sma_20":89.41,"sma_60":91.45,"sma_120":95.99},{"date":"2026-05-05","open":87.93,"high":89.38,"low":87.55,"close":88.0,"volume":1560794,"rsi_14":35.08,"sma_20":89.37,"sma_60":91.21,"sma_120":95.86},{"date":"2026-05-06","open":88.27,"high":88.88,"low":86.51,"close":86.75,"volume":1561158,"rsi_14":36.48,"sma_20":89.19,"sma_60":90.97,"sma_120":95.71},{"date":"2026-05-07","open":86.58,"high":89.31,"low":86.51,"close":88.6,"volume":2659180,"rsi_14":42.53,"sma_20":89.15,"sma_60":90.75,"sma_120":95.58},{"date":"2026-05-08","open":88.71,"high":88.71,"low":86.14,"close":86.71,"volume":2049224,"rsi_14":39.29,"sma_20":89.02,"sma_60":90.51,"sma_120":95.43},{"date":"2026-05-11","open":86.58,"high":87.5,"low":85.82,"close":86.44,"volume":1959169,"rsi_14":40.27,"sma_20":88.8,"sma_60":90.41,"sma_120":95.29},{"date":"2026-05-12","open":86.48,"high":87.25,"low":85.81,"close":86.6,"volume":1743736,"rsi_14":42.61,"sma_20":88.52,"sma_60":90.3,"sma_120":95.15},{"date":"2026-05-13","open":85.91,"high":86.48,"low":84.99,"close":85.72,"volume":2513307,"rsi_14":40.77,"sma_20":88.2,"sma_60":90.15,"sma_120":95.04},{"date":"2026-05-14","open":85.72,"high":86.31,"low":84.88,"close":85.15,"volume":2281170,"rsi_14":39.82,"sma_20":87.93,"sma_60":90.04,"sma_120":94.91},{"date":"2026-05-15","open":85.49,"high":86.29,"low":84.33,"close":84.71,"volume":2395528,"rsi_14":42.45,"sma_20":87.63,"sma_60":89.91,"sma_120":94.8},{"date":"2026-05-18","open":84.97,"high":86.8,"low":84.89,"close":86.58,"volume":2093695,"rsi_14":53.51,"sma_20":87.45,"sma_60":89.82,"sma_120":94.7},{"date":"2026-05-19","open":86.46,"high":87.63,"low":85.56,"close":86.34,"volume":2219174,"rsi_14":37.5,"sma_20":87.29,"sma_60":89.71,"sma_120":94.59},{"date":"2026-05-20","open":85.73,"high":86.42,"low":84.57,"close":86.06,"volume":2679233,"rsi_14":40.83,"sma_20":87.14,"sma_60":89.59,"sma_120":94.47},{"date":"2026-05-21","open":86.0,"high":86.9,"low":84.95,"close":85.83,"volume":2440510,"rsi_14":42.17,"sma_20":87.0,"sma_60":89.45,"sma_120":94.37},{"date":"2026-05-22","open":86.08,"high":87.09,"low":85.73,"close":86.67,"volume":1559125,"rsi_14":43.45,"sma_20":86.91,"sma_60":89.26,"sma_120":94.27},{"date":"2026-05-26","open":86.72,"high":86.72,"low":85.51,"close":85.92,"volume":1773487,"rsi_14":41.09,"sma_20":86.86,"sma_60":89.07,"sma_120":94.17},{"date":"2026-05-27","open":85.69,"high":86.79,"low":84.03,"close":84.34,"volume":2609308,"rsi_14":39.9,"sma_20":86.8,"sma_60":88.86,"sma_120":94.06},{"date":"2026-05-28","open":83.94,"high":84.72,"low":79.91,"close":83.36,"volume":5292124,"rsi_14":26.18,"sma_20":86.5,"sma_60":88.65,"sma_120":93.94},{"date":"2026-05-29","open":83.54,"high":84.4,"low":82.04,"close":82.11,"volume":4412498,"rsi_14":27.83,"sma_20":86.2,"sma_60":88.45,"sma_120":93.8},{"date":"2026-06-01","open":82.11,"high":84.6,"low":82.11,"close":83.48,"volume":2842723,"rsi_14":37.19,"sma_20":86.0,"sma_60":88.25,"sma_120":93.67},{"date":"2026-06-02","open":82.71,"high":83.31,"low":81.91,"close":82.31,"volume":1969191,"rsi_14":32.85,"sma_20":85.71,"sma_60":88.05,"sma_120":93.54},{"date":"2026-06-03","open":82.31,"high":84.6,"low":82.23,"close":84.55,"volume":2128824,"rsi_14":45.78,"sma_20":85.54,"sma_60":87.9,"sma_120":93.43},{"date":"2026-06-04","open":86.07,"high":87.02,"low":84.46,"close":84.62,"volume":2991518,"rsi_14":48.01,"sma_20":85.43,"sma_60":87.78,"sma_120":93.32},{"date":"2026-06-05","open":85.39,"high":86.71,"low":85.23,"close":85.92,"volume":1995724,"rsi_14":54.3,"sma_20":85.3,"sma_60":87.69,"sma_120":93.23},{"date":"2026-06-08","open":85.43,"high":86.17,"low":84.6,"close":84.79,"volume":1861638,"rsi_14":43.31,"sma_20":85.2,"sma_60":87.61,"sma_120":93.11},{"date":"2026-06-09","open":84.34,"high":86.39,"low":83.76,"close":86.03,"volume":1560952,"rsi_14":48.96,"sma_20":85.18,"sma_60":87.54,"sma_120":93.01},{"date":"2026-06-10","open":85.84,"high":86.12,"low":82.2,"close":82.5,"volume":1816617,"rsi_14":39.95,"sma_20":84.97,"sma_60":87.4,"sma_120":92.83},{"date":"2026-06-11","open":82.88,"high":83.72,"low":82.47,"close":82.52,"volume":1477831,"rsi_14":40.53,"sma_20":84.81,"sma_60":87.26,"sma_120":92.68},{"date":"2026-06-12","open":82.93,"high":83.93,"low":82.05,"close":83.24,"volume":1580300,"rsi_14":40.08,"sma_20":84.72,"sma_60":87.15,"sma_120":92.53},{"date":"2026-06-15","open":83.23,"high":84.19,"low":82.14,"close":82.56,"volume":1629404,"rsi_14":40.35,"sma_20":84.61,"sma_60":87.03,"sma_120":92.38},{"date":"2026-06-16","open":83.33,"high":84.19,"low":82.82,"close":83.86,"volume":1288867,"rsi_14":48.59,"sma_20":84.47,"sma_60":86.95,"sma_120":92.23},{"date":"2026-06-17","open":83.25,"high":85.04,"low":82.41,"close":82.65,"volume":2114946,"rsi_14":47.97,"sma_20":84.29,"sma_60":86.86,"sma_120":92.07},{"date":"2026-06-18","open":83.02,"high":84.32,"low":82.41,"close":83.9,"volume":6777150,"rsi_14":55.1,"sma_20":84.18,"sma_60":86.81,"sma_120":91.91},{"date":"2026-06-22","open":83.13,"high":83.79,"low":81.46,"close":82.83,"volume":4027134,"rsi_14":48.11,"sma_20":84.03,"sma_60":86.74,"sma_120":91.75},{"date":"2026-06-23","open":83.82,"high":84.66,"low":82.92,"close":84.48,"volume":2950630,"rsi_14":56.24,"sma_20":83.92,"sma_60":86.71,"sma_120":91.62},{"date":"2026-06-24","open":84.73,"high":86.95,"low":84.46,"close":86.19,"volume":2585718,"rsi_14":54.9,"sma_20":83.93,"sma_60":86.73,"sma_120":91.52},{"date":"2026-06-25","open":86.59,"high":89.33,"low":84.73,"close":87.86,"volume":2285400,"rsi_14":58.74,"sma_20":84.11,"sma_60":86.77,"sma_120":91.44},{"date":"2026-06-26","open":88.52,"high":90.49,"low":88.52,"close":89.61,"volume":5675306,"rsi_14":59.64,"sma_20":84.42,"sma_60":86.79,"sma_120":91.37},{"date":"2026-06-29","open":89.15,"high":89.51,"low":87.57,"close":88.19,"volume":2160825,"rsi_14":58.81,"sma_20":84.73,"sma_60":86.79,"sma_120":91.28},{"date":"2026-06-30","open":87.54,"high":89.3,"low":87.03,"close":88.68,"volume":2385108,"rsi_14":56.86,"sma_20":84.98,"sma_60":86.8,"sma_120":91.18},{"date":"2026-07-01","open":89.82,"high":91.84,"low":89.66,"close":90.34,"volume":2795031,"rsi_14":73.49,"sma_20":85.38,"sma_60":86.83,"sma_120":91.11},{"date":"2026-07-02","open":90.79,"high":92.6,"low":90.04,"close":92.55,"volume":2228196,"rsi_14":76.51,"sma_20":85.77,"sma_60":86.89,"sma_120":91.05},{"date":"2026-07-06","open":92.0,"high":92.95,"low":91.08,"close":92.48,"volume":1767316,"rsi_14":75.22,"sma_20":86.16,"sma_60":86.93,"sma_120":90.98},{"date":"2026-07-07","open":93.82,"high":94.3,"low":92.48,"close":93.1,"volume":1727120,"rsi_14":79.02,"sma_20":86.51,"sma_60":86.99,"sma_120":90.92},{"date":"2026-07-08","open":92.85,"high":93.55,"low":90.94,"close":91.74,"volume":1959215,"rsi_14":71.47,"sma_20":86.85,"sma_60":87.02,"sma_120":90.83},{"date":"2026-07-09","open":91.43,"high":92.4,"low":90.97,"close":92.1,"volume":1502453,"rsi_14":77.16,"sma_20":87.15,"sma_60":87.04,"sma_120":90.74},{"date":"2026-07-10","open":92.72,"high":93.45,"low":92.37,"close":92.7,"volume":1203008,"rsi_14":76.27,"sma_20":87.65,"sma_60":87.05,"sma_120":90.66},{"date":"2026-07-13","open":92.9,"high":93.88,"low":92.44,"close":92.91,"volume":1566636,"rsi_14":81.82,"sma_20":88.17,"sma_60":87.06,"sma_120":90.59},{"date":"2026-07-14","open":92.15,"high":93.06,"low":91.2,"close":91.9,"volume":1267214,"rsi_14":74.35,"sma_20":88.59,"sma_60":87.08,"sma_120":90.51},{"date":"2026-07-15","open":91.17,"high":92.46,"low":90.71,"close":91.0,"volume":1647933,"rsi_14":66.46,"sma_20":89.01,"sma_60":87.08,"sma_120":90.42},{"date":"2026-07-16","open":91.71,"high":94.29,"low":91.71,"close":94.21,"volume":1389346,"rsi_14":69.74,"sma_20":89.52,"sma_60":87.15,"sma_120":90.38},{"date":"2026-07-17","open":93.3,"high":96.67,"low":93.3,"close":93.81,"volume":3043074,"rsi_14":64.14,"sma_20":90.07,"sma_60":87.22,"sma_120":90.34},{"date":"2026-07-20","open":94.17,"high":94.18,"low":92.74,"close":93.15,"volume":1332388,"rsi_14":67.77,"sma_20":90.53,"sma_60":87.29,"sma_120":90.29},{"date":"2026-07-21","open":91.98,"high":92.04,"low":89.77,"close":90.18,"volume":1494536,"rsi_14":54.55,"sma_20":90.89,"sma_60":87.31,"sma_120":90.2},{"date":"2026-07-22","open":90.62,"high":91.37,"low":89.35,"close":91.15,"volume":1506303,"rsi_14":52.63,"sma_20":91.22,"sma_60":87.35,"sma_120":90.13},{"date":"2026-07-23","open":90.66,"high":91.66,"low":89.9,"close":91.5,"volume":1478762,"rsi_14":46.13,"sma_20":91.48,"sma_60":87.42,"sma_120":90.04},{"date":"2026-07-24","open":91.7,"high":92.73,"low":90.68,"close":92.02,"volume":1764220,"rsi_14":48.34,"sma_20":91.68,"sma_60":87.53,"sma_120":89.95},{"date":"2026-07-27","open":92.63,"high":94.37,"low":92.31,"close":94.28,"volume":1853546,"rsi_14":53.68,"sma_20":91.91,"sma_60":87.61,"sma_120":89.89},{"date":"2026-07-28","open":95.56,"high":98.54,"low":94.5,"close":98.47,"volume":3135751,"rsi_14":68.17,"sma_20":92.42,"sma_60":87.78,"sma_120":89.86},{"date":"2026-07-29","open":101.52,"high":102.25,"low":96.93,"close":98.83,"volume":3105487,"rsi_14":68.1,"sma_20":92.92,"sma_60":87.97,"sma_120":89.83},{"date":"2026-07-30","open":97.45,"high":99.64,"low":93.9,"close":94.71,"volume":1894309,"rsi_14":54.71,"sma_20":93.14,"sma_60":88.08,"sma_120":89.76},{"date":"2026-07-31","open":94.99,"high":95.6,"low":92.36,"close":94.17,"volume":1536411,"rsi_14":52.83,"sma_20":93.22,"sma_60":88.18,"sma_120":89.69},{"date":"2026-08-03","open":94.97,"high":95.64,"low":93.62,"close":94.82,"volume":1430132,"rsi_14":56.65,"sma_20":93.34,"sma_60":88.31,"sma_120":89.51},{"date":"2026-08-04","open":94.01,"high":96.52,"low":93.61,"close":96.45,"volume":1393377,"rsi_14":61.94,"sma_20":93.5,"sma_60":88.44,"sma_120":89.54},{"date":"2026-08-05","open":97.0,"high":97.18,"low":95.94,"close":97.16,"volume":1665925,"rsi_14":57.28,"sma_20":93.78,"sma_60":88.61,"sma_120":89.56},{"date":"2026-08-06","open":97.37,"high":98.06,"low":96.64,"close":98.02,"volume":1479793},{"date":"2026-08-07","open":98.13,"high":98.98,"low":96.62,"close":98.34,"volume":1159555,"rsi_14":62.69,"sma_20":94.35,"sma_60":88.99,"sma_120":89.66},{"date":"2026-08-10","open":97.78,"high":98.75,"low":96.97,"close":97.11,"volume":1374171,"rsi_14":68.52,"sma_20":94.56,"sma_60":89.18,"sma_120":89.7},{"date":"2026-08-11","open":97.51,"high":98.43,"low":96.33,"close":97.97,"volume":1469106},{"date":"2026-08-12","open":96.49,"high":97.69,"low":95.76,"close":96.67,"volume":1086184,"rsi_14":63.22,"sma_20":95.15,"sma_60":89.59,"sma_120":89.75},{"date":"2026-08-13","open":97.11,"high":97.79,"low":95.98,"close":97.54,"volume":981579},{"date":"2026-08-14","open":96.47,"high":98.07,"low":96.47,"close":97.68,"volume":852874,"rsi_14":59.56,"sma_20":95.51,"sma_60":89.96,"sma_120":89.83},{"date":"2026-08-17","open":97.05,"high":97.59,"low":96.58,"close":96.75,"volume":862500},{"date":"2026-08-18","open":97.83,"high":98.14,"low":96.04,"close":96.07,"volume":1354284,"rsi_14":40.73,"sma_20":95.99,"sma_60":90.3,"sma_120":89.87},{"date":"2026-08-19","open":98.29,"high":100.21,"low":97.07,"close":100.1,"volume":1828861,"rsi_14":68.36,"sma_20":96.44,"sma_60":90.52,"sma_120":89.89},{"date":"2026-08-20","open":100.25,"high":101.0,"low":99.14,"close":99.46,"volume":1374607,"rsi_14":67.72,"sma_20":96.83,"sma_60":90.75,"sma_120":89.91},{"date":"2026-08-21","open":99.55,"high":100.0,"low":98.72,"close":98.77,"volume":2001699,"rsi_14":63.26,"sma_20":97.17,"sma_60":90.99,"sma_120":89.92},{"date":"2026-08-24","open":99.09,"high":100.38,"low":98.63,"close":99.37,"volume":1871381},{"date":"2026-08-25","open":99.11,"high":99.69,"low":98.09,"close":98.77,"volume":1257814,"rsi_14":55.85,"sma_20":97.44,"sma_60":91.53,"sma_120":89.99},{"date":"2026-08-26","open":98.8,"high":99.66,"low":98.39,"close":98.69,"volume":1052480,"rsi_14":52.58,"sma_20":97.43,"sma_60":91.78,"sma_120":90.01},{"date":"2026-08-27","open":98.18,"high":98.53,"low":97.33,"close":98.37,"volume":956521,"rsi_14":50.12,"sma_20":97.61,"sma_60":92.04,"sma_120":90.05},{"date":"2026-08-28","open":98.69,"high":99.26,"low":97.64,"close":98.56,"volume":1201513,"rsi_14":56.08,"sma_20":97.83,"sma_60":92.28,"sma_120":90.09},{"date":"2026-08-31","open":99.02,"high":99.34,"low":97.4,"close":98.57,"volume":2760986,"rsi_14":52.71,"sma_20":98.02,"sma_60":92.51,"sma_120":90.14},{"date":"2026-09-01","open":96.72,"high":99.43,"low":96.65,"close":97.05,"volume":1803033,"rsi_14":51.68,"sma_20":98.05,"sma_60":92.69,"sma_120":90.19},{"date":"2026-09-02","open":97.03,"high":98.55,"low":96.91,"close":97.21,"volume":1762898,"rsi_14":48.49,"sma_20":98.05,"sma_60":92.89,"sma_120":90.25},{"date":"2026-09-03","open":97.59,"high":99.25,"low":97.2,"close":97.88,"volume":2032151,"rsi_14":50.9,"sma_20":98.05,"sma_60":93.09,"sma_120":90.32},{"date":"2026-09-04","open":97.23,"high":97.23,"low":95.63,"close":96.31,"volume":1341319,"rsi_14":48.11,"sma_20":97.94,"sma_60":93.32,"sma_120":90.36},{"date":"2026-09-08","open":95.58,"high":96.43,"low":95.22,"close":95.53,"volume":1622366,"rsi_14":47.72,"sma_20":97.87,"sma_60":93.53,"sma_120":90.4},{"date":"2026-09-09","open":95.16,"high":95.62,"low":94.07,"close":94.72,"volume":1587667,"rsi_14":18.87,"sma_20":97.7,"sma_60":93.72,"sma_120":90.44},{"date":"2026-09-10","open":94.53,"high":94.71,"low":92.92,"close":93.45,"volume":1100665},{"date":"2026-09-11","open":94.79,"high":94.79,"low":93.54,"close":94.1,"volume":998197,"rsi_14":24.7,"sma_20":97.37,"sma_60":94.07,"sma_120":90.51},{"date":"2026-09-14","open":95.87,"high":97.11,"low":95.47,"close":96.3,"volume":1042738},{"date":"2026-09-15","open":96.26,"high":96.54,"low":95.22,"close":95.48,"volume":1047344,"rsi_14":35.3,"sma_20":97.24,"sma_60":94.49,"sma_120":90.65},{"date":"2026-09-16","open":95.69,"high":96.76,"low":95.31,"close":95.75,"volume":1093837,"rsi_14":36.98,"sma_20":97.22,"sma_60":94.7,"sma_120":90.72},{"date":"2026-09-17","open":96.17,"high":96.17,"low":94.48,"close":95.25,"volume":1816792,"rsi_14":36.4,"sma_20":96.98,"sma_60":94.88,"sma_120":90.8},{"date":"2026-09-18","open":95.0,"high":95.21,"low":94.19,"close":94.49,"volume":4959980,"rsi_14":33.07,"sma_20":96.73,"sma_60":95.01,"sma_120":90.87},{"date":"2026-09-21","open":94.68,"high":95.37,"low":93.97,"close":95.18,"volume":1951633,"rsi_14":36.57,"sma_20":96.55,"sma_60":95.13,"sma_120":90.95},{"date":"2026-09-22","open":95.78,"high":96.62,"low":95.27,"close":95.79,"volume":1988622},{"date":"2026-09-23","open":95.37,"high":96.33,"low":95.14,"close":95.88,"volume":1743440,"rsi_14":44.6,"sma_20":96.23,"sma_60":95.36,"sma_120":91.08},{"date":"2026-09-24","open":95.89,"high":97.58,"low":95.53,"close":96.2,"volume":1970403,"rsi_14":42.52,"sma_20":96.1,"sma_60":95.48,"sma_120":91.14},{"date":"2026-09-25","open":96.05,"high":97.36,"low":95.79,"close":97.14,"volume":1850514,"rsi_14":53.87,"sma_20":96.04,"sma_60":95.6,"sma_120":91.22},{"date":"2026-09-28","open":97.01,"high":97.13,"low":95.69,"close":96.07,"volume":1239156,"rsi_14":53.01,"sma_20":95.92,"sma_60":95.66,"sma_120":91.28},{"date":"2026-09-29","open":95.74,"high":96.89,"low":95.44,"close":96.52,"volume":1545968,"rsi_14":59.3,"sma_20":95.83,"sma_60":95.73,"sma_120":91.33},{"date":"2026-09-30","open":95.98,"high":96.52,"low":94.3,"close":94.32,"volume":2517512},{"date":"2026-10-01","open":94.64,"high":95.07,"low":93.55,"close":94.6,"volume":1969174,"rsi_14":52.44,"sma_20":95.56,"sma_60":95.8,"sma_120":91.41},{"date":"2026-10-02","open":94.7,"high":95.37,"low":94.36,"close":94.68,"volume":1623794,"rsi_14":41.08,"sma_20":95.4,"sma_60":95.84,"sma_120":91.44},{"date":"2026-10-05","open":94.25,"high":96.72,"low":93.79,"close":96.57,"volume":2269738,"rsi_14":55.37,"sma_20":95.41,"sma_60":95.9,"sma_120":91.48},{"date":"2026-10-06","open":96.81,"high":97.35,"low":96.12,"close":96.45,"volume":1388153,"rsi_14":53.5,"sma_20":95.46,"sma_60":95.96,"sma_120":91.51},{"date":"2026-10-07","open":95.95,"high":96.7,"low":94.43,"close":95.73,"volume":1317000},{"date":"2026-10-08","open":95.6,"high":96.56,"low":94.18,"close":96.48,"volume":2618608,"rsi_14":59.75,"sma_20":95.66,"sma_60":96.12,"sma_120":91.6},{"date":"2026-10-09","open":96.74,"high":97.53,"low":95.88,"close":96.93,"volume":890793,"rsi_14":58.78,"sma_20":95.8,"sma_60":96.16,"sma_120":91.66},{"date":"2026-10-12","open":97.6,"high":98.91,"low":97.25,"close":98.2,"volume":844747,"rsi_14":61.37,"sma_20":95.9,"sma_60":96.24,"sma_120":91.73},{"date":"2026-10-13","open":99.0,"high":99.74,"low":98.16,"close":98.99,"volume":1907015,"rsi_14":63.66,"sma_20":96.07,"sma_60":96.33,"sma_120":91.81},{"date":"2026-10-14","open":98.96,"high":100.73,"low":98.8,"close":100.66,"volume":1805359,"rsi_14":67.61,"sma_20":96.32,"sma_60":96.51,"sma_120":91.91},{"date":"2026-10-15","open":102.3,"high":104.0,"low":100.4,"close":100.96,"volume":2451245,"rsi_14":65.86,"sma_20":96.61,"sma_60":96.67,"sma_120":92.01},{"date":"2026-10-16","open":101.46,"high":101.7,"low":99.99,"close":101.04,"volume":2570766,"rsi_14":71.57,"sma_20":96.93,"sma_60":96.83,"sma_120":92.13},{"date":"2026-10-19","open":100.62,"high":100.94,"low":100.19,"close":100.47,"volume":963879,"rsi_14":66.96,"sma_20":97.2,"sma_60":96.97,"sma_120":92.25},{"date":"2026-10-20","open":101.21,"high":102.35,"low":100.56,"close":101.36,"volume":1793547,"rsi_14":85.73,"sma_20":97.48,"sma_60":97.09,"sma_120":92.35},{"date":"2026-10-21","open":100.97,"high":101.57,"low":100.28,"close":101.31,"volume":1119412,"rsi_14":84.8,"sma_20":97.75,"sma_60":97.14,"sma_120":92.46},{"date":"2026-10-22","open":102.0,"high":104.9,"low":102.0,"close":104.9,"volume":1717900,"rsi_14":88.86,"sma_20":98.18,"sma_60":97.24,"sma_120":92.6},{"date":"2026-10-23","open":104.57,"high":105.61,"low":103.6,"close":104.33,"volume":1129242,"rsi_14":82.83,"sma_20":98.54,"sma_60":97.4,"sma_120":92.74}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":32.39,"pbr":12.25,"ttm_eps":null,"close":94.5731},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":36.32,"pbr":12.25,"ttm_eps":null,"close":110.8988},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":30.95,"pbr":10.7,"ttm_eps":null,"close":101.0838},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.37,"pbr":9.08,"ttm_eps":null,"close":96.8278},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.99,"pbr":8.17,"ttm_eps":null,"close":100.4147},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":27.79,"pbr":8.05,"ttm_eps":null,"close":106.1593},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":25.44,"pbr":6.92,"ttm_eps":null,"close":99.4877},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.91,"pbr":6.34,"ttm_eps":null,"close":88.2906},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.06,"pbr":6.18,"ttm_eps":null,"close":88.68}],"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":"Veralto Corporation","phase":"above-fold","symbol_resolved":true}